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 |
---|---|---|---|---|---|
1993/12/29 | 260 | 260 | 255 | 255 | 15,000 |
1993/12/28 | 263 | 263 | 255 | 255 | 3,000 |
1993/12/27 | 270 | 270 | 255 | 260 | 6,000 |
1993/12/24 | 270 | 270 | 270 | 270 | 1,000 |
1993/12/22 | 270 | 270 | 265 | 265 | 6,000 |
1993/12/20 | 260 | 260 | 255 | 255 | 3,000 |
1993/12/13 | 260 | 260 | 259 | 259 | 3,000 |
1993/11/19 | 290 | 290 | 290 | 290 | 1,000 |
1993/11/15 | 290 | 290 | 290 | 290 | 2,000 |
1993/11/12 | 292 | 292 | 292 | 292 | 1,000 |
1993/11/09 | 310 | 310 | 300 | 300 | 4,000 |
1993/11/02 | 310 | 317 | 310 | 317 | 3,000 |
1993/11/01 | 320 | 320 | 320 | 320 | 1,000 |
1993/10/29 | 320 | 320 | 320 | 320 | 1,000 |
1993/10/28 | 315 | 315 | 315 | 315 | 1,000 |
1993/10/19 | 329 | 329 | 329 | 329 | 1,000 |
1993/10/18 | 330 | 330 | 330 | 330 | 1,000 |
1993/10/15 | 333 | 340 | 333 | 340 | 4,000 |
1993/10/13 | 300 | 300 | 300 | 300 | 3,000 |
1993/10/12 | 300 | 300 | 300 | 300 | 1,000 |
1993/10/08 | 305 | 305 | 300 | 300 | 3,000 |
1993/10/07 | 310 | 310 | 305 | 305 | 7,000 |
1993/10/06 | 315 | 315 | 310 | 310 | 3,000 |
1993/10/05 | 315 | 315 | 315 | 315 | 3,000 |
1993/10/01 | 319 | 325 | 319 | 325 | 2,000 |
1993/09/22 | 320 | 325 | 320 | 325 | 2,000 |
1993/09/20 | 305 | 305 | 305 | 305 | 3,000 |
1993/09/17 | 326 | 326 | 309 | 309 | 2,000 |
1993/09/16 | 321 | 321 | 321 | 321 | 2,000 |
1993/09/10 | 325 | 325 | 321 | 321 | 3,000 |
1993/09/07 | 331 | 331 | 331 | 331 | 1,000 |
1993/09/06 | 321 | 321 | 321 | 321 | 1,000 |
1993/09/03 | 318 | 318 | 318 | 318 | 4,000 |
1993/08/26 | 360 | 360 | 360 | 360 | 3,000 |
1993/08/25 | 360 | 360 | 360 | 360 | 2,000 |
1993/08/23 | 325 | 325 | 325 | 325 | 1,000 |
1993/08/19 | 369 | 369 | 365 | 365 | 2,000 |
1993/08/18 | 355 | 360 | 355 | 360 | 5,000 |
1993/08/17 | 355 | 355 | 355 | 355 | 1,000 |
1993/08/16 | 336 | 350 | 336 | 350 | 6,000 |
1993/08/13 | 336 | 336 | 336 | 336 | 1,000 |
1993/08/12 | 330 | 330 | 330 | 330 | 3,000 |
1993/08/11 | 320 | 320 | 320 | 320 | 1,000 |
1993/08/09 | 336 | 336 | 336 | 336 | 2,000 |
1993/08/06 | 337 | 337 | 336 | 336 | 3,000 |
1993/08/05 | 336 | 337 | 336 | 337 | 4,000 |
1993/08/04 | 325 | 330 | 325 | 330 | 9,000 |
1993/08/03 | 320 | 320 | 320 | 320 | 1,000 |
1993/07/29 | 330 | 330 | 330 | 330 | 3,000 |
1993/07/28 | 335 | 335 | 330 | 330 | 2,000 |
1993/07/27 | 330 | 330 | 330 | 330 | 6,000 |
1993/07/26 | 330 | 335 | 330 | 335 | 2,000 |
1993/07/23 | 330 | 330 | 330 | 330 | 3,000 |
1993/07/22 | 330 | 330 | 330 | 330 | 3,000 |
1993/07/21 | 327 | 335 | 327 | 335 | 8,000 |
1993/07/19 | 335 | 335 | 330 | 330 | 4,000 |
1993/07/16 | 334 | 336 | 334 | 335 | 4,000 |
1993/07/15 | 335 | 335 | 335 | 335 | 1,000 |
1993/07/14 | 335 | 335 | 335 | 335 | 1,000 |
1993/07/13 | 335 | 340 | 335 | 340 | 2,000 |
1993/07/09 | 330 | 330 | 330 | 330 | 1,000 |
1993/07/08 | 335 | 335 | 335 | 335 | 1,000 |
1993/07/06 | 335 | 335 | 335 | 335 | 5,000 |
1993/07/05 | 340 | 340 | 335 | 335 | 2,000 |
1993/07/02 | 343 | 343 | 335 | 339 | 10,000 |
1993/06/24 | 312 | 312 | 312 | 312 | 1,000 |
1993/06/23 | 315 | 315 | 312 | 312 | 2,000 |
1993/06/22 | 312 | 315 | 312 | 315 | 3,000 |
1993/06/18 | 302 | 302 | 302 | 302 | 2,000 |
1993/06/15 | 365 | 370 | 365 | 365 | 9,000 |
1993/06/14 | 365 | 370 | 365 | 370 | 3,000 |
1993/06/11 | 365 | 365 | 365 | 365 | 4,000 |
1993/06/07 | 365 | 365 | 365 | 365 | 1,000 |
1993/06/04 | 373 | 373 | 370 | 373 | 5,000 |
1993/06/03 | 370 | 374 | 370 | 373 | 8,000 |
1993/06/02 | 370 | 374 | 370 | 374 | 9,000 |
1993/06/01 | 375 | 375 | 375 | 375 | 5,000 |
1993/05/28 | 370 | 370 | 365 | 370 | 9,000 |
1993/05/27 | 368 | 370 | 368 | 368 | 4,000 |
1993/05/26 | 368 | 368 | 368 | 368 | 1,000 |
1993/05/25 | 370 | 370 | 370 | 370 | 2,000 |
1993/05/21 | 365 | 365 | 360 | 365 | 3,000 |
1993/05/20 | 350 | 350 | 350 | 350 | 3,000 |
1993/05/19 | 335 | 335 | 335 | 335 | 9,000 |
1993/05/18 | 371 | 390 | 371 | 390 | 6,000 |
1993/05/17 | 368 | 370 | 360 | 370 | 36,000 |
1993/05/14 | 330 | 350 | 330 | 350 | 32,000 |
1993/05/13 | 323 | 330 | 319 | 330 | 29,000 |
1993/05/12 | 305 | 319 | 305 | 319 | 8,000 |
1993/05/11 | 300 | 300 | 300 | 300 | 6,000 |
1993/05/10 | 284 | 300 | 280 | 300 | 11,000 |
1993/05/07 | 273 | 276 | 273 | 276 | 2,000 |
1993/05/06 | 270 | 273 | 270 | 273 | 4,000 |
1993/04/30 | 262 | 262 | 262 | 262 | 2,000 |
1993/04/28 | 251 | 251 | 251 | 251 | 1,000 |
1993/04/27 | 250 | 258 | 250 | 258 | 2,000 |
1993/04/26 | 256 | 258 | 249 | 250 | 5,000 |
1993/04/22 | 257 | 260 | 257 | 260 | 2,000 |
1993/04/20 | 258 | 258 | 258 | 258 | 3,000 |
1993/04/19 | 263 | 263 | 261 | 263 | 6,000 |
1993/04/16 | 257 | 258 | 257 | 258 | 3,000 |
1993/04/14 | 260 | 260 | 260 | 260 | 7,000 |
1993/04/13 | 260 | 260 | 259 | 260 | 8,000 |
1993/04/12 | 260 | 265 | 259 | 265 | 7,000 |
1993/04/09 | 260 | 260 | 259 | 259 | 4,000 |
1993/04/08 | 263 | 263 | 260 | 260 | 8,000 |
1993/04/07 | 249 | 250 | 249 | 250 | 5,000 |
1993/04/06 | 240 | 245 | 240 | 245 | 2,000 |
1993/04/05 | 240 | 240 | 240 | 240 | 1,000 |
1993/04/02 | 236 | 236 | 225 | 225 | 4,000 |
1993/04/01 | 239 | 239 | 239 | 239 | 2,000 |
1993/03/31 | 234 | 234 | 234 | 234 | 5,000 |
1993/03/30 | 237 | 248 | 235 | 248 | 4,000 |
1993/03/29 | 235 | 235 | 234 | 234 | 16,000 |
1993/03/26 | 234 | 234 | 234 | 234 | 3,000 |
1993/03/24 | 233 | 235 | 233 | 235 | 4,000 |
1993/03/22 | 232 | 232 | 232 | 232 | 1,000 |
1993/03/19 | 235 | 235 | 235 | 235 | 1,000 |
1993/03/18 | 225 | 225 | 225 | 225 | 1,000 |
1993/03/17 | 225 | 225 | 225 | 225 | 2,000 |
1993/03/16 | 225 | 225 | 223 | 225 | 4,000 |
1993/03/12 | 228 | 228 | 228 | 228 | 3,000 |
1993/03/11 | 230 | 230 | 230 | 230 | 3,000 |
1993/03/10 | 230 | 230 | 230 | 230 | 5,000 |
1993/03/09 | 232 | 235 | 232 | 232 | 7,000 |
1993/03/05 | 234 | 234 | 233 | 233 | 2,000 |
1993/03/02 | 234 | 234 | 232 | 232 | 9,000 |
1993/03/01 | 234 | 234 | 234 | 234 | 2,000 |
1993/02/26 | 233 | 234 | 233 | 234 | 3,000 |
1993/02/25 | 233 | 233 | 233 | 233 | 2,000 |
1993/02/24 | 235 | 235 | 235 | 235 | 2,000 |
1993/02/19 | 237 | 237 | 237 | 237 | 2,000 |
1993/02/18 | 240 | 240 | 237 | 237 | 3,000 |
1993/02/16 | 245 | 245 | 240 | 240 | 5,000 |
1993/02/15 | 235 | 240 | 234 | 240 | 14,000 |
1993/02/12 | 237 | 237 | 235 | 235 | 7,000 |
1993/02/10 | 221 | 227 | 221 | 227 | 5,000 |
1993/02/09 | 214 | 220 | 214 | 220 | 4,000 |
1993/02/08 | 214 | 214 | 214 | 214 | 1,000 |
1993/02/05 | 205 | 205 | 202 | 202 | 2,000 |
1993/02/04 | 203 | 203 | 202 | 202 | 2,000 |
1993/02/03 | 201 | 205 | 201 | 202 | 5,000 |
1993/02/02 | 201 | 201 | 201 | 201 | 4,000 |
1993/01/29 | 196 | 196 | 196 | 196 | 1,000 |
1993/01/27 | 196 | 196 | 196 | 196 | 1,000 |
1993/01/22 | 197 | 197 | 195 | 195 | 2,000 |
1993/01/20 | 201 | 201 | 198 | 198 | 3,000 |
1993/01/19 | 200 | 200 | 200 | 200 | 3,000 |
1993/01/18 | 200 | 200 | 200 | 200 | 1,000 |
1993/01/14 | 200 | 206 | 200 | 200 | 12,000 |
1993/01/12 | 200 | 200 | 200 | 200 | 1,000 |
1993/01/11 | 209 | 209 | 204 | 204 | 4,000 |
1993/01/07 | 214 | 214 | 211 | 214 | 4,000 |
1993/01/06 | 214 | 214 | 214 | 214 | 5,000 |
1993/01/05 | 214 | 214 | 214 | 214 | 3,000 |
1993/01/04 | 214 | 214 | 214 | 214 | 1,000 |