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 |
---|---|---|---|---|---|
1994/12/30 | 260 | 260 | 260 | 260 | 5,000 |
1994/12/29 | 260 | 260 | 260 | 260 | 6,000 |
1994/12/28 | 260 | 260 | 260 | 260 | 1,000 |
1994/12/27 | 260 | 260 | 250 | 250 | 3,000 |
1994/12/26 | 263 | 263 | 263 | 263 | 2,000 |
1994/12/22 | 263 | 263 | 263 | 263 | 1,000 |
1994/12/21 | 264 | 264 | 264 | 264 | 1,000 |
1994/12/20 | 265 | 265 | 265 | 265 | 3,000 |
1994/12/16 | 267 | 267 | 266 | 266 | 2,000 |
1994/12/14 | 271 | 271 | 271 | 271 | 1,000 |
1994/12/13 | 274 | 274 | 274 | 274 | 1,000 |
1994/12/09 | 278 | 279 | 278 | 279 | 3,000 |
1994/12/05 | 278 | 279 | 278 | 279 | 2,000 |
1994/12/02 | 279 | 279 | 279 | 279 | 1,000 |
1994/11/15 | 290 | 290 | 290 | 290 | 1,000 |
1994/11/14 | 289 | 290 | 289 | 290 | 2,000 |
1994/11/11 | 290 | 290 | 287 | 287 | 2,000 |
1994/11/07 | 271 | 276 | 271 | 276 | 2,000 |
1994/11/04 | 280 | 280 | 271 | 271 | 3,000 |
1994/11/02 | 280 | 280 | 280 | 280 | 3,000 |
1994/11/01 | 280 | 280 | 280 | 280 | 1,000 |
1994/10/20 | 289 | 289 | 289 | 289 | 1,000 |
1994/10/17 | 290 | 290 | 290 | 290 | 1,000 |
1994/10/06 | 290 | 290 | 290 | 290 | 4,000 |
1994/10/05 | 295 | 295 | 295 | 295 | 3,000 |
1994/10/04 | 295 | 295 | 295 | 295 | 6,000 |
1994/09/30 | 283 | 283 | 283 | 283 | 1,000 |
1994/09/29 | 289 | 289 | 289 | 289 | 1,000 |
1994/09/28 | 289 | 289 | 286 | 289 | 5,000 |
1994/09/27 | 290 | 290 | 285 | 289 | 4,000 |
1994/09/26 | 281 | 285 | 281 | 285 | 4,000 |
1994/09/22 | 280 | 280 | 280 | 280 | 2,000 |
1994/09/21 | 285 | 285 | 285 | 285 | 1,000 |
1994/09/20 | 299 | 299 | 290 | 290 | 5,000 |
1994/09/19 | 298 | 298 | 298 | 298 | 1,000 |
1994/09/16 | 300 | 300 | 300 | 300 | 1,000 |
1994/09/13 | 301 | 301 | 301 | 301 | 1,000 |
1994/09/08 | 300 | 300 | 300 | 300 | 3,000 |
1994/09/07 | 300 | 300 | 300 | 300 | 1,000 |
1994/09/01 | 300 | 300 | 300 | 300 | 5,000 |
1994/08/31 | 300 | 300 | 300 | 300 | 2,000 |
1994/08/25 | 300 | 300 | 300 | 300 | 3,000 |
1994/08/23 | 310 | 310 | 310 | 310 | 2,000 |
1994/08/16 | 320 | 320 | 320 | 320 | 2,000 |
1994/08/15 | 325 | 325 | 325 | 325 | 1,000 |
1994/08/09 | 325 | 325 | 325 | 325 | 2,000 |
1994/08/08 | 330 | 330 | 330 | 330 | 2,000 |
1994/08/05 | 330 | 330 | 330 | 330 | 2,000 |
1994/08/04 | 330 | 330 | 325 | 325 | 8,000 |
1994/08/03 | 330 | 330 | 330 | 330 | 2,000 |
1994/08/02 | 330 | 330 | 325 | 325 | 3,000 |
1994/07/28 | 325 | 325 | 325 | 325 | 1,000 |
1994/07/27 | 330 | 330 | 330 | 330 | 1,000 |
1994/07/26 | 335 | 335 | 330 | 330 | 4,000 |
1994/07/25 | 345 | 345 | 345 | 345 | 3,000 |
1994/07/20 | 345 | 345 | 345 | 345 | 1,000 |
1994/07/19 | 340 | 340 | 340 | 340 | 1,000 |
1994/07/18 | 340 | 340 | 340 | 340 | 2,000 |
1994/07/15 | 340 | 340 | 340 | 340 | 1,000 |
1994/07/14 | 345 | 345 | 345 | 345 | 1,000 |
1994/07/12 | 345 | 345 | 345 | 345 | 6,000 |
1994/07/08 | 341 | 347 | 335 | 345 | 16,000 |
1994/07/07 | 350 | 350 | 345 | 345 | 5,000 |
1994/07/06 | 335 | 340 | 335 | 340 | 2,000 |
1994/07/05 | 325 | 330 | 325 | 330 | 3,000 |
1994/07/04 | 325 | 325 | 325 | 325 | 1,000 |
1994/07/01 | 321 | 321 | 321 | 321 | 1,000 |
1994/06/30 | 315 | 315 | 310 | 310 | 13,000 |
1994/06/24 | 335 | 335 | 325 | 325 | 7,000 |
1994/06/23 | 336 | 336 | 335 | 335 | 4,000 |
1994/06/22 | 331 | 331 | 331 | 331 | 3,000 |
1994/06/21 | 340 | 340 | 340 | 340 | 6,000 |
1994/06/20 | 348 | 350 | 348 | 348 | 7,000 |
1994/06/10 | 345 | 345 | 340 | 340 | 4,000 |
1994/06/09 | 348 | 348 | 348 | 348 | 2,000 |
1994/06/06 | 350 | 350 | 350 | 350 | 2,000 |
1994/06/02 | 340 | 340 | 340 | 340 | 3,000 |
1994/05/31 | 330 | 332 | 330 | 330 | 17,000 |
1994/05/30 | 313 | 315 | 313 | 315 | 3,000 |
1994/05/27 | 313 | 313 | 313 | 313 | 1,000 |
1994/05/25 | 310 | 310 | 310 | 310 | 3,000 |
1994/05/23 | 310 | 310 | 310 | 310 | 1,000 |
1994/05/19 | 310 | 315 | 310 | 310 | 5,000 |
1994/05/18 | 329 | 329 | 321 | 321 | 5,000 |
1994/05/17 | 329 | 329 | 329 | 329 | 2,000 |
1994/05/16 | 320 | 325 | 320 | 325 | 4,000 |
1994/05/13 | 315 | 320 | 315 | 320 | 7,000 |
1994/05/12 | 315 | 315 | 315 | 315 | 5,000 |
1994/05/11 | 315 | 315 | 315 | 315 | 1,000 |
1994/05/10 | 318 | 318 | 315 | 315 | 3,000 |
1994/05/09 | 318 | 318 | 318 | 318 | 4,000 |
1994/05/06 | 320 | 320 | 319 | 319 | 2,000 |
1994/05/02 | 320 | 320 | 320 | 320 | 1,000 |
1994/04/28 | 318 | 318 | 318 | 318 | 2,000 |
1994/04/22 | 312 | 317 | 312 | 317 | 3,000 |
1994/04/21 | 312 | 312 | 312 | 312 | 3,000 |
1994/04/19 | 302 | 302 | 302 | 302 | 1,000 |
1994/04/18 | 297 | 297 | 297 | 297 | 1,000 |
1994/04/15 | 295 | 295 | 295 | 295 | 1,000 |
1994/04/14 | 290 | 295 | 290 | 295 | 2,000 |
1994/04/12 | 290 | 290 | 290 | 290 | 1,000 |
1994/04/08 | 286 | 286 | 286 | 286 | 1,000 |
1994/04/07 | 285 | 285 | 285 | 285 | 7,000 |
1994/04/06 | 291 | 291 | 285 | 285 | 17,000 |
1994/04/05 | 285 | 285 | 285 | 285 | 1,000 |
1994/03/29 | 285 | 285 | 285 | 285 | 2,000 |
1994/03/28 | 285 | 285 | 285 | 285 | 1,000 |
1994/03/25 | 285 | 285 | 285 | 285 | 1,000 |
1994/03/24 | 285 | 285 | 285 | 285 | 1,000 |
1994/03/18 | 295 | 295 | 295 | 295 | 2,000 |
1994/03/17 | 295 | 295 | 290 | 295 | 6,000 |
1994/03/16 | 295 | 295 | 295 | 295 | 12,000 |
1994/03/15 | 290 | 295 | 285 | 295 | 6,000 |
1994/03/14 | 290 | 290 | 290 | 290 | 2,000 |
1994/03/11 | 287 | 287 | 287 | 287 | 3,000 |
1994/03/10 | 290 | 290 | 290 | 290 | 1,000 |
1994/03/07 | 290 | 290 | 287 | 287 | 2,000 |
1994/03/04 | 290 | 290 | 285 | 285 | 2,000 |
1994/03/03 | 295 | 295 | 295 | 295 | 8,000 |
1994/03/02 | 301 | 301 | 295 | 295 | 59,000 |
1994/02/28 | 305 | 305 | 301 | 301 | 8,000 |
1994/02/18 | 315 | 315 | 315 | 315 | 1,000 |
1994/02/17 | 315 | 315 | 315 | 315 | 2,000 |
1994/02/14 | 318 | 328 | 318 | 328 | 8,000 |
1994/02/10 | 323 | 323 | 318 | 318 | 3,000 |
1994/02/09 | 328 | 328 | 328 | 328 | 1,000 |
1994/02/07 | 323 | 328 | 323 | 328 | 3,000 |
1994/02/02 | 325 | 330 | 325 | 330 | 2,000 |
1994/02/01 | 320 | 320 | 320 | 320 | 9,000 |
1994/01/31 | 294 | 294 | 294 | 294 | 2,000 |
1994/01/28 | 280 | 284 | 280 | 284 | 6,000 |
1994/01/27 | 280 | 280 | 280 | 280 | 2,000 |
1994/01/26 | 269 | 269 | 269 | 269 | 2,000 |
1994/01/24 | 284 | 284 | 284 | 284 | 2,000 |
1994/01/21 | 290 | 290 | 290 | 290 | 3,000 |
1994/01/20 | 260 | 260 | 260 | 260 | 2,000 |
1994/01/19 | 258 | 258 | 258 | 258 | 1,000 |
1994/01/18 | 259 | 259 | 257 | 257 | 2,000 |
1994/01/14 | 254 | 254 | 254 | 254 | 1,000 |
1994/01/13 | 253 | 254 | 253 | 254 | 5,000 |
1994/01/12 | 253 | 254 | 251 | 253 | 12,000 |
1994/01/10 | 251 | 251 | 251 | 251 | 5,000 |
1994/01/07 | 251 | 251 | 251 | 251 | 1,000 |
1994/01/06 | 255 | 255 | 251 | 251 | 2,000 |