日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＡＮＫＹＯ(6417)の株価時系列情報

ＳＡＮＫＹＯ(6417)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
1998/12/30 1,880 1,920 1,880 1,890 26,100
1998/12/29 1,800 1,820 1,800 1,820 22,800
1998/12/28 1,799 1,800 1,794 1,800 10,500
1998/12/25 1,790 1,799 1,783 1,799 22,700
1998/12/24 1,793 1,800 1,776 1,800 26,000
1998/12/22 1,800 1,800 1,792 1,793 12,100
1998/12/21 1,800 1,802 1,790 1,800 15,500
1998/12/18 1,820 1,840 1,820 1,825 30,600
1998/12/17 1,844 1,850 1,820 1,850 72,200
1998/12/16 1,820 1,851 1,815 1,845 49,100
1998/12/15 1,800 1,850 1,791 1,829 37,100
1998/12/14 1,785 1,800 1,780 1,791 23,100
1998/12/11 1,800 1,800 1,780 1,781 77,200
1998/12/10 1,890 1,893 1,800 1,825 50,900
1998/12/09 1,890 1,890 1,870 1,872 16,800
1998/12/08 1,925 1,925 1,871 1,871 5,900
1998/12/07 1,870 1,930 1,870 1,929 3,800
1998/12/04 1,870 1,930 1,870 1,871 14,600
1998/12/03 1,850 1,867 1,850 1,867 23,600
1998/12/02 1,900 1,950 1,900 1,905 28,200
1998/12/01 1,980 1,980 1,900 1,900 18,200
1998/11/30 2,000 2,020 1,960 1,980 20,800
1998/11/27 1,945 1,976 1,900 1,964 18,000
1998/11/26 1,955 1,990 1,955 1,975 19,300
1998/11/25 1,969 1,970 1,951 1,968 24,400
1998/11/24 1,950 1,979 1,913 1,970 56,400
1998/11/20 1,868 1,868 1,835 1,848 20,000
1998/11/19 1,724 1,748 1,724 1,748 27,500
1998/11/18 1,700 1,747 1,700 1,731 36,600
1998/11/17 1,750 1,750 1,694 1,700 36,000
1998/11/16 1,757 1,800 1,750 1,750 27,300
1998/11/13 1,800 1,840 1,750 1,750 5,900
1998/11/12 1,839 1,870 1,800 1,860 7,600
1998/11/11 1,745 1,839 1,745 1,839 5,300
1998/11/10 1,751 1,760 1,740 1,750 19,200
1998/11/09 1,800 1,850 1,750 1,750 12,300
1998/11/06 1,830 1,901 1,830 1,830 6,400
1998/11/05 1,930 1,950 1,825 1,889 46,800
1998/11/04 1,930 1,932 1,930 1,930 25,100
1998/11/02 1,990 1,995 1,968 1,985 12,200
1998/10/30 1,997 1,997 1,950 1,990 64,200
1998/10/29 1,780 1,895 1,779 1,877 19,400
1998/10/28 1,755 1,795 1,755 1,780 24,300
1998/10/27 1,920 1,920 1,900 1,905 44,600
1998/10/26 1,990 1,990 1,900 1,950 33,400
1998/10/23 1,960 1,995 1,960 1,995 22,900
1998/10/22 1,930 2,070 1,899 1,965 39,500
1998/10/21 1,779 1,900 1,767 1,900 50,700
1998/10/20 1,680 1,749 1,680 1,749 40,800
1998/10/19 1,703 1,730 1,673 1,729 30,300
1998/10/16 1,657 1,673 1,649 1,673 19,300
1998/10/15 1,630 1,640 1,630 1,640 16,800
1998/10/14 1,630 1,650 1,630 1,640 19,300
1998/10/13 1,690 1,700 1,630 1,670 31,200
1998/10/12 1,760 1,760 1,720 1,732 59,300
1998/10/09 1,740 1,815 1,717 1,749 41,200
1998/10/08 1,779 1,779 1,740 1,751 22,200
1998/10/07 1,688 1,800 1,675 1,780 37,900
1998/10/06 1,651 1,681 1,650 1,671 18,700
1998/10/05 1,692 1,692 1,648 1,650 43,700
1998/10/02 1,625 1,689 1,620 1,632 27,600
1998/10/01 1,801 1,820 1,619 1,620 32,600
1998/09/30 1,850 1,890 1,850 1,850 21,000
1998/09/29 1,850 1,850 1,820 1,830 25,000
1998/09/28 1,820 1,850 1,820 1,850 39,900
1998/09/25 1,900 1,900 1,800 1,800 10,700
1998/09/24 1,955 1,977 1,890 1,949 26,600
1998/09/22 1,980 1,985 1,950 1,978 58,300
1998/09/21 2,005 2,030 1,990 1,990 14,900
1998/09/18 2,115 2,120 2,085 2,115 18,400
1998/09/17 2,115 2,115 2,050 2,085 15,800
1998/09/16 2,115 2,145 2,100 2,145 12,000
1998/09/14 2,150 2,180 2,100 2,150 10,900
1998/09/11 2,230 2,230 2,100 2,140 40,600
1998/09/10 2,240 2,240 2,150 2,150 10,800
1998/09/09 2,285 2,285 2,220 2,250 5,700
1998/09/08 2,260 2,300 2,250 2,295 8,900
1998/09/07 2,100 2,330 2,100 2,300 20,100
1998/09/04 2,255 2,320 2,250 2,300 11,500
1998/09/03 2,350 2,350 2,320 2,320 9,100
1998/09/02 2,340 2,340 2,300 2,325 15,600
1998/09/01 2,250 2,300 2,205 2,300 26,900
1998/08/31 2,210 2,325 2,200 2,230 13,100
1998/08/28 2,155 2,190 2,110 2,165 12,000
1998/08/27 2,225 2,225 2,170 2,200 6,300
1998/08/26 2,150 2,190 2,150 2,185 22,300
1998/08/25 2,290 2,290 2,150 2,150 15,100
1998/08/24 2,200 2,220 2,100 2,100 6,600
1998/08/21 2,250 2,250 2,200 2,220 4,900
1998/08/20 2,450 2,450 2,285 2,285 2,300
1998/08/19 2,350 2,450 2,300 2,450 8,000
1998/08/18 2,160 2,250 2,160 2,250 3,900
1998/08/17 2,200 2,300 2,160 2,300 17,500
1998/08/14 2,260 2,260 2,150 2,200 7,800
1998/08/13 2,290 2,300 2,200 2,300 2,400
1998/08/12 2,100 2,135 2,100 2,130 14,700
1998/08/11 2,185 2,190 2,110 2,110 7,800
1998/08/10 2,275 2,300 2,150 2,195 4,300
1998/08/07 2,290 2,325 2,290 2,300 17,900
1998/08/06 2,580 2,580 2,360 2,365 14,300
1998/08/05 2,590 2,590 2,445 2,465 11,400
1998/08/04 2,410 2,450 2,400 2,410 8,300
1998/08/03 2,450 2,490 2,450 2,450 6,500
1998/07/31 2,580 2,600 2,545 2,575 15,700
1998/07/30 2,560 2,580 2,515 2,515 8,600
1998/07/29 2,520 2,560 2,520 2,560 13,900
1998/07/28 2,520 2,530 2,505 2,530 14,200
1998/07/27 2,500 2,530 2,475 2,480 33,300
1998/07/24 2,475 2,540 2,475 2,540 21,200
1998/07/23 2,465 2,480 2,450 2,475 20,300
1998/07/22 2,465 2,465 2,400 2,450 6,500
1998/07/21 2,490 2,490 2,475 2,475 24,600
1998/07/17 2,500 2,500 2,480 2,490 31,100
1998/07/16 2,500 2,500 2,475 2,495 23,000
1998/07/15 2,480 2,490 2,470 2,475 20,700
1998/07/14 2,440 2,465 2,420 2,465 21,200
1998/07/13 2,350 2,445 2,295 2,440 14,900
1998/07/10 2,450 2,450 2,350 2,350 22,100
1998/07/09 2,435 2,440 2,395 2,400 23,200
1998/07/08 2,385 2,400 2,385 2,395 19,700
1998/07/07 2,400 2,400 2,330 2,350 13,900
1998/07/06 2,340 2,340 2,265 2,265 13,100
1998/07/03 2,400 2,400 2,050 2,200 23,100
1998/07/02 2,430 2,460 2,400 2,400 42,000
1998/07/01 2,290 2,440 2,240 2,415 23,100
1998/06/30 2,200 2,250 2,200 2,250 30,300
1998/06/29 2,145 2,200 2,145 2,200 17,600
1998/06/26 2,180 2,190 2,160 2,190 25,100
1998/06/25 2,120 2,175 2,120 2,150 2,600
1998/06/24 2,080 2,080 2,050 2,080 17,600
1998/06/23 2,085 2,100 2,000 2,080 34,600
1998/06/22 2,200 2,200 2,175 2,175 69,800
1998/06/19 2,160 2,250 2,160 2,200 43,600
1998/06/18 2,195 2,200 2,140 2,160 8,800
1998/06/17 2,115 2,120 2,115 2,115 4,300
1998/06/16 2,105 2,110 2,090 2,090 18,300
1998/06/15 2,105 2,115 2,090 2,105 19,300
1998/06/12 2,150 2,150 2,085 2,090 78,800
1998/06/11 2,115 2,115 2,110 2,115 22,400
1998/06/10 2,095 2,095 2,085 2,090 36,000
1998/06/09 2,095 2,170 2,095 2,165 24,200
1998/06/08 2,175 2,175 2,130 2,135 12,300
1998/06/05 2,090 2,095 2,090 2,095 18,400
1998/06/04 2,090 2,095 2,085 2,085 44,500
1998/06/03 2,090 2,090 2,080 2,090 21,700
1998/06/02 2,185 2,185 2,105 2,105 6,800
1998/06/01 2,170 2,170 2,080 2,080 9,000
1998/05/29 2,170 2,180 2,160 2,175 54,900
1998/05/28 2,135 2,150 2,135 2,150 10,700
1998/05/27 2,100 2,115 2,085 2,110 50,100
1998/05/26 2,130 2,175 2,130 2,150 28,400
1998/05/25 2,105 2,120 2,105 2,105 3,900
1998/05/22 2,105 2,180 2,105 2,180 25,800
1998/05/21 2,200 2,200 2,170 2,180 25,400
1998/05/20 2,140 2,220 2,115 2,195 40,300
1998/05/19 2,015 2,120 2,015 2,120 50,400
1998/05/18 2,050 2,050 2,015 2,015 4,500
1998/05/15 2,030 2,065 2,030 2,055 10,600
1998/05/14 2,100 2,120 2,010 2,035 19,300
1998/05/13 2,125 2,130 2,095 2,120 48,200
1998/05/12 2,000 2,100 2,000 2,100 7,900
1998/05/11 2,030 2,040 2,005 2,005 33,100
1998/05/08 2,075 2,100 2,075 2,100 35,100
1998/05/07 2,080 2,090 2,050 2,080 16,800
1998/05/06 2,105 2,105 2,080 2,100 38,600
1998/05/01 2,070 2,120 2,070 2,105 34,700
1998/04/30 2,155 2,160 2,070 2,120 44,800
1998/04/28 2,160 2,200 2,160 2,200 22,600
1998/04/27 2,200 2,200 2,170 2,190 58,900
1998/04/24 2,155 2,225 2,155 2,200 12,700
1998/04/23 2,120 2,155 2,115 2,135 12,100
1998/04/22 2,230 2,230 2,100 2,100 21,400
1998/04/21 2,230 2,230 2,200 2,230 7,400
1998/04/20 2,185 2,230 2,150 2,150 12,500
1998/04/17 2,140 2,250 2,135 2,245 11,400
1998/04/16 2,200 2,220 2,100 2,100 29,900
1998/04/15 2,200 2,300 2,200 2,250 17,100
1998/04/14 2,300 2,365 2,300 2,360 13,200
1998/04/13 2,295 2,320 2,200 2,320 12,400
1998/04/10 2,250 2,380 2,250 2,380 12,600
1998/04/09 2,210 2,250 2,170 2,250 19,200
1998/04/08 2,200 2,300 2,200 2,250 19,400
1998/04/07 2,230 2,230 2,200 2,200 17,000
1998/04/06 2,420 2,420 2,220 2,220 20,000
1998/04/03 2,330 2,410 2,300 2,300 19,200
1998/04/02 2,380 2,440 2,370 2,370 44,100
1998/04/01 2,500 2,500 2,360 2,440 37,200
1998/03/31 2,480 2,480 2,350 2,450 54,200
1998/03/30 2,450 2,450 2,400 2,440 40,000
1998/03/27 2,390 2,430 2,390 2,420 18,500
1998/03/26 2,400 2,450 2,300 2,360 27,800
1998/03/25 2,410 2,450 2,360 2,450 29,900
1998/03/24 2,300 2,350 2,260 2,350 21,200
1998/03/23 2,400 2,430 2,330 2,330 19,000
1998/03/20 2,390 2,390 2,330 2,370 52,000
1998/03/19 2,450 2,450 2,350 2,380 22,200
1998/03/18 2,450 2,450 2,400 2,400 9,700
1998/03/17 2,400 2,450 2,400 2,440 62,800
1998/03/16 2,500 2,500 2,430 2,430 11,100
1998/03/13 2,330 2,500 2,330 2,500 24,600
1998/03/12 2,440 2,450 2,400 2,410 9,400
1998/03/11 2,580 2,580 2,400 2,400 29,600
1998/03/10 2,520 2,520 2,480 2,500 17,000
1998/03/09 2,520 2,580 2,520 2,520 30,200
1998/03/06 2,550 2,550 2,520 2,550 20,500
1998/03/05 2,560 2,580 2,550 2,560 5,900
1998/03/04 2,630 2,630 2,610 2,630 3,500
1998/03/03 2,580 2,730 2,570 2,710 17,800
1998/03/02 2,640 2,650 2,560 2,580 22,800
1998/02/27 2,500 2,650 2,490 2,650 12,200
1998/02/26 2,500 2,550 2,500 2,520 5,800
1998/02/25 2,560 2,600 2,510 2,600 16,900
1998/02/24 2,700 2,700 2,480 2,510 12,900
1998/02/23 2,490 2,800 2,490 2,700 17,700
1998/02/20 2,480 2,500 2,480 2,490 22,200
1998/02/19 2,650 2,650 2,500 2,500 20,700
1998/02/18 2,680 2,730 2,680 2,730 37,100
1998/02/17 2,640 2,650 2,630 2,640 6,800
1998/02/16 2,520 2,620 2,520 2,610 16,300
1998/02/13 2,730 2,740 2,560 2,560 34,200
1998/02/12 2,600 2,750 2,570 2,740 31,900
1998/02/10 2,520 2,520 2,500 2,520 17,100
1998/02/09 2,460 2,500 2,460 2,480 10,800
1998/02/06 2,460 2,480 2,450 2,460 45,200
1998/02/05 2,460 2,460 2,460 2,460 6,000
1998/02/04 2,480 2,490 2,460 2,460 21,600
1998/02/03 2,480 2,500 2,460 2,480 39,100
1998/02/02 2,520 2,530 2,490 2,490 25,000
1998/01/30 2,550 2,550 2,500 2,520 28,300
1998/01/29 2,470 2,510 2,470 2,510 44,900
1998/01/28 2,500 2,540 2,450 2,460 30,300
1998/01/27 2,490 2,550 2,470 2,550 28,800
1998/01/26 2,480 2,480 2,460 2,460 19,700
1998/01/23 2,410 2,440 2,350 2,430 36,300
1998/01/22 2,450 2,480 2,450 2,460 15,200
1998/01/21 2,450 2,490 2,450 2,460 91,200
1998/01/20 2,380 2,600 2,380 2,480 42,100
1998/01/19 2,300 2,400 2,300 2,310 42,700
1998/01/16 2,120 2,300 2,120 2,300 24,900
1998/01/14 2,130 2,150 2,120 2,120 14,600
1998/01/13 2,120 2,170 2,100 2,100 39,500
1998/01/12 2,000 2,100 2,000 2,100 28,600
1998/01/09 1,980 2,030 1,980 2,030 97,700
1998/01/08 1,910 2,050 1,910 2,020 26,100
1998/01/07 1,890 1,920 1,880 1,900 18,200
1998/01/06 1,890 1,890 1,800 1,860 15,200
1998/01/05 1,990 2,000 1,970 1,980 16,500

このページの先頭へ