サンケイ化学(4995)の株価時系列情報
サンケイ化学(4995)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/22 | 82 | 82 | 82 | 82 | 17,000 |
| 2008/12/19 | 79 | 79 | 79 | 79 | 2,000 |
| 2008/12/18 | 69 | 69 | 69 | 69 | 1,000 |
| 2008/12/17 | 71 | 71 | 67 | 67 | 5,000 |
| 2008/12/10 | 70 | 70 | 65 | 65 | 3,000 |
| 2008/12/05 | 67 | 67 | 63 | 63 | 3,000 |
| 2008/12/02 | 63 | 63 | 63 | 63 | 1,000 |
| 2008/11/28 | 61 | 61 | 61 | 61 | 1,000 |
| 2008/11/20 | 65 | 65 | 64 | 65 | 24,000 |
| 2008/11/19 | 70 | 70 | 64 | 65 | 13,000 |
| 2008/11/18 | 67 | 67 | 66 | 66 | 8,000 |
| 2008/11/17 | 67 | 72 | 67 | 67 | 6,000 |
| 2008/11/14 | 70 | 70 | 68 | 68 | 2,000 |
| 2008/11/12 | 68 | 68 | 68 | 68 | 3,000 |
| 2008/11/11 | 75 | 75 | 75 | 75 | 4,000 |
| 2008/11/10 | 75 | 75 | 75 | 75 | 1,000 |
| 2008/11/07 | 77 | 77 | 70 | 70 | 3,000 |
| 2008/11/06 | 70 | 78 | 70 | 78 | 9,000 |
| 2008/11/05 | 71 | 71 | 70 | 71 | 3,000 |
| 2008/10/31 | 55 | 57 | 50 | 57 | 23,000 |
| 2008/10/30 | 58 | 58 | 58 | 58 | 2,000 |
| 2008/10/29 | 53 | 53 | 53 | 53 | 2,000 |
| 2008/10/28 | 53 | 53 | 53 | 53 | 19,000 |
| 2008/10/23 | 83 | 83 | 83 | 83 | 2,000 |
| 2008/10/20 | 85 | 85 | 84 | 85 | 17,000 |
| 2008/10/17 | 75 | 75 | 75 | 75 | 5,000 |
| 2008/10/10 | 65 | 65 | 61 | 61 | 4,000 |
| 2008/10/09 | 61 | 65 | 60 | 65 | 5,000 |
| 2008/10/08 | 65 | 65 | 60 | 60 | 5,000 |
| 2008/10/07 | 80 | 80 | 64 | 65 | 6,000 |
| 2008/10/06 | 89 | 89 | 87 | 87 | 2,000 |
| 2008/09/26 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/09/22 | 90 | 90 | 90 | 90 | 15,000 |
| 2008/09/16 | 74 | 76 | 74 | 76 | 8,000 |
| 2008/09/12 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/09/11 | 92 | 92 | 91 | 91 | 9,000 |
| 2008/09/10 | 97 | 97 | 91 | 91 | 3,000 |
| 2008/09/05 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/09/04 | 91 | 91 | 91 | 91 | 12,000 |
| 2008/09/03 | 91 | 95 | 91 | 91 | 8,000 |
| 2008/09/01 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/08/28 | 91 | 91 | 91 | 91 | 5,000 |
| 2008/08/25 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/08/21 | 94 | 95 | 94 | 95 | 5,000 |
| 2008/08/20 | 93 | 93 | 92 | 93 | 15,000 |
| 2008/08/19 | 93 | 94 | 93 | 94 | 2,000 |
| 2008/08/18 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/08/15 | 92 | 93 | 92 | 93 | 4,000 |
| 2008/08/14 | 94 | 94 | 93 | 93 | 3,000 |
| 2008/08/11 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/08/07 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/08/05 | 99 | 99 | 99 | 99 | 2,000 |
| 2008/08/04 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/07/31 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/07/25 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/07/24 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/07/22 | 99 | 99 | 98 | 99 | 15,000 |
| 2008/07/18 | 96 | 96 | 95 | 95 | 2,000 |
| 2008/07/17 | 99 | 99 | 99 | 99 | 4,000 |
| 2008/07/16 | 100 | 100 | 95 | 95 | 7,000 |
| 2008/07/10 | 98 | 98 | 98 | 98 | 2,000 |
| 2008/07/07 | 88 | 88 | 88 | 88 | 9,000 |
| 2008/06/27 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/06/20 | 104 | 104 | 100 | 100 | 15,000 |
| 2008/06/19 | 100 | 105 | 100 | 105 | 4,000 |
| 2008/06/18 | 100 | 100 | 99 | 99 | 2,000 |
| 2008/06/17 | 101 | 101 | 100 | 100 | 5,000 |
| 2008/06/16 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/06/10 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/06/06 | 102 | 102 | 98 | 98 | 5,000 |
| 2008/06/05 | 101 | 108 | 100 | 100 | 7,000 |
| 2008/06/04 | 96 | 98 | 96 | 98 | 7,000 |
| 2008/05/29 | 90 | 91 | 90 | 91 | 2,000 |
| 2008/05/26 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/05/21 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/05/20 | 96 | 96 | 94 | 96 | 16,000 |
| 2008/05/19 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/05/16 | 95 | 99 | 95 | 99 | 3,000 |
| 2008/05/15 | 95 | 95 | 93 | 93 | 3,000 |
| 2008/05/14 | 95 | 95 | 94 | 94 | 2,000 |
| 2008/05/13 | 95 | 95 | 93 | 93 | 2,000 |
| 2008/05/12 | 96 | 96 | 96 | 96 | 2,000 |
| 2008/05/09 | 90 | 91 | 90 | 91 | 2,000 |
| 2008/05/07 | 92 | 92 | 84 | 84 | 2,000 |
| 2008/04/24 | 81 | 81 | 81 | 81 | 1,000 |
| 2008/04/21 | 97 | 97 | 96 | 96 | 19,000 |
| 2008/04/18 | 85 | 89 | 85 | 89 | 6,000 |
| 2008/04/17 | 82 | 82 | 82 | 82 | 5,000 |
| 2008/04/15 | 82 | 82 | 79 | 80 | 10,000 |
| 2008/04/14 | 93 | 93 | 78 | 79 | 7,000 |
| 2008/04/11 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/04/10 | 88 | 88 | 88 | 88 | 2,000 |
| 2008/04/08 | 83 | 83 | 83 | 83 | 2,000 |
| 2008/04/07 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/04/04 | 80 | 86 | 79 | 86 | 4,000 |
| 2008/04/03 | 89 | 89 | 89 | 89 | 1,000 |
| 2008/04/02 | 85 | 85 | 85 | 85 | 2,000 |
| 2008/04/01 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/03/24 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/03/21 | 94 | 94 | 94 | 94 | 23,000 |
| 2008/03/19 | 82 | 86 | 78 | 86 | 7,000 |
| 2008/03/17 | 78 | 78 | 77 | 77 | 4,000 |
| 2008/03/14 | 79 | 79 | 78 | 78 | 3,000 |
| 2008/03/13 | 80 | 80 | 80 | 80 | 5,000 |
| 2008/03/12 | 83 | 83 | 82 | 82 | 7,000 |
| 2008/03/11 | 85 | 85 | 81 | 81 | 3,000 |
| 2008/03/10 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/03/05 | 99 | 99 | 99 | 99 | 3,000 |
| 2008/02/29 | 82 | 82 | 82 | 82 | 5,000 |
| 2008/02/28 | 81 | 82 | 81 | 82 | 2,000 |
| 2008/02/25 | 76 | 76 | 76 | 76 | 3,000 |
| 2008/02/22 | 78 | 78 | 78 | 78 | 1,000 |
| 2008/02/20 | 89 | 89 | 89 | 89 | 17,000 |
| 2008/02/18 | 90 | 91 | 84 | 84 | 6,000 |
| 2008/02/12 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/02/07 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/02/06 | 87 | 88 | 87 | 88 | 3,000 |
| 2008/02/05 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/01/29 | 87 | 88 | 87 | 88 | 5,000 |
| 2008/01/21 | 90 | 90 | 90 | 90 | 18,000 |
| 2008/01/18 | 69 | 70 | 69 | 70 | 2,000 |
| 2008/01/17 | 60 | 65 | 60 | 65 | 4,000 |
| 2008/01/16 | 70 | 70 | 65 | 65 | 3,000 |
| 2008/01/15 | 75 | 76 | 70 | 70 | 5,000 |
| 2008/01/11 | 76 | 76 | 76 | 76 | 13,000 |
| 2008/01/10 | 80 | 80 | 80 | 80 | 2,000 |
| 2008/01/09 | 75 | 75 | 75 | 75 | 1,000 |
| 2008/01/08 | 75 | 75 | 75 | 75 | 3,000 |
| 2008/01/07 | 79 | 79 | 75 | 75 | 7,000 |
| 2008/01/04 | 78 | 78 | 78 | 78 | 2,000 |