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 |
---|---|---|---|---|---|
2003/12/22 | 90 | 90 | 90 | 90 | 18,000 |
2003/12/19 | 90 | 90 | 90 | 90 | 1,000 |
2003/12/18 | 90 | 90 | 90 | 90 | 2,000 |
2003/12/16 | 90 | 90 | 90 | 90 | 8,000 |
2003/12/10 | 90 | 90 | 90 | 90 | 2,000 |
2003/12/05 | 90 | 90 | 90 | 90 | 3,000 |
2003/11/20 | 90 | 90 | 90 | 90 | 18,000 |
2003/11/18 | 85 | 89 | 85 | 89 | 3,000 |
2003/11/14 | 90 | 90 | 90 | 90 | 4,000 |
2003/11/12 | 90 | 90 | 90 | 90 | 8,000 |
2003/11/10 | 91 | 91 | 91 | 91 | 2,000 |
2003/11/05 | 91 | 91 | 91 | 91 | 2,000 |
2003/10/21 | 89 | 89 | 89 | 89 | 2,000 |
2003/10/20 | 93 | 93 | 88 | 89 | 48,000 |
2003/10/17 | 92 | 93 | 92 | 93 | 6,000 |
2003/10/16 | 92 | 92 | 92 | 92 | 3,000 |
2003/10/10 | 92 | 92 | 92 | 92 | 2,000 |
2003/10/09 | 90 | 92 | 90 | 92 | 6,000 |
2003/10/06 | 85 | 85 | 85 | 85 | 3,000 |
2003/10/02 | 88 | 88 | 80 | 80 | 5,000 |
2003/09/22 | 83 | 88 | 83 | 88 | 17,000 |
2003/09/16 | 83 | 83 | 83 | 83 | 4,000 |
2003/09/10 | 83 | 83 | 83 | 83 | 2,000 |
2003/09/05 | 83 | 83 | 83 | 83 | 2,000 |
2003/09/01 | 82 | 85 | 82 | 85 | 13,000 |
2003/08/20 | 82 | 82 | 82 | 82 | 14,000 |
2003/08/11 | 82 | 82 | 82 | 82 | 2,000 |
2003/08/05 | 80 | 80 | 80 | 80 | 3,000 |
2003/07/31 | 79 | 79 | 79 | 79 | 3,000 |
2003/07/25 | 82 | 82 | 80 | 82 | 8,000 |
2003/07/24 | 81 | 82 | 81 | 82 | 2,000 |
2003/07/23 | 79 | 81 | 79 | 81 | 12,000 |
2003/07/17 | 78 | 78 | 78 | 78 | 1,000 |
2003/07/16 | 83 | 83 | 83 | 83 | 4,000 |
2003/07/15 | 78 | 78 | 78 | 78 | 2,000 |
2003/07/14 | 77 | 77 | 77 | 77 | 5,000 |
2003/07/10 | 77 | 77 | 77 | 77 | 6,000 |
2003/07/07 | 77 | 77 | 72 | 72 | 4,000 |
2003/07/02 | 75 | 75 | 75 | 75 | 1,000 |
2003/07/01 | 74 | 74 | 74 | 74 | 2,000 |
2003/06/25 | 75 | 75 | 75 | 75 | 7,000 |
2003/06/23 | 75 | 75 | 75 | 75 | 1,000 |
2003/06/20 | 71 | 71 | 71 | 71 | 4,000 |
2003/06/19 | 71 | 71 | 71 | 71 | 2,000 |
2003/06/18 | 71 | 71 | 71 | 71 | 2,000 |
2003/06/17 | 71 | 71 | 71 | 71 | 2,000 |
2003/06/16 | 71 | 71 | 71 | 71 | 1,000 |
2003/06/13 | 70 | 70 | 70 | 70 | 2,000 |
2003/06/12 | 70 | 73 | 70 | 73 | 7,000 |
2003/06/11 | 70 | 72 | 70 | 70 | 7,000 |
2003/06/10 | 70 | 70 | 70 | 70 | 2,000 |
2003/06/09 | 68 | 70 | 68 | 70 | 5,000 |
2003/06/06 | 68 | 68 | 68 | 68 | 5,000 |
2003/06/05 | 70 | 70 | 68 | 68 | 5,000 |
2003/06/04 | 68 | 68 | 68 | 68 | 2,000 |
2003/06/03 | 60 | 68 | 60 | 68 | 7,000 |
2003/06/02 | 69 | 70 | 69 | 70 | 9,000 |
2003/05/30 | 69 | 69 | 69 | 69 | 1,000 |
2003/05/27 | 70 | 70 | 70 | 70 | 1,000 |
2003/05/23 | 62 | 62 | 62 | 62 | 2,000 |
2003/05/22 | 62 | 62 | 62 | 62 | 1,000 |
2003/05/21 | 60 | 60 | 60 | 60 | 4,000 |
2003/05/12 | 69 | 69 | 65 | 65 | 11,000 |
2003/05/06 | 70 | 70 | 70 | 70 | 2,000 |
2003/05/01 | 65 | 65 | 65 | 65 | 1,000 |
2003/04/28 | 65 | 65 | 65 | 65 | 2,000 |
2003/04/25 | 62 | 62 | 62 | 62 | 3,000 |
2003/04/24 | 62 | 62 | 62 | 62 | 1,000 |
2003/04/23 | 61 | 61 | 61 | 61 | 1,000 |
2003/04/22 | 60 | 60 | 60 | 60 | 1,000 |
2003/04/21 | 60 | 60 | 60 | 60 | 1,000 |
2003/04/18 | 60 | 60 | 60 | 60 | 2,000 |
2003/04/16 | 60 | 60 | 60 | 60 | 2,000 |
2003/04/15 | 60 | 60 | 60 | 60 | 5,000 |
2003/04/11 | 60 | 60 | 60 | 60 | 3,000 |
2003/04/10 | 60 | 65 | 60 | 65 | 4,000 |
2003/04/07 | 60 | 60 | 60 | 60 | 3,000 |
2003/03/14 | 55 | 55 | 55 | 55 | 2,000 |
2003/03/10 | 55 | 55 | 55 | 55 | 5,000 |
2003/03/07 | 50 | 50 | 50 | 50 | 4,000 |
2003/03/06 | 50 | 50 | 50 | 50 | 5,000 |
2003/03/05 | 55 | 55 | 50 | 50 | 9,000 |
2003/02/28 | 50 | 50 | 50 | 50 | 6,000 |
2003/02/27 | 50 | 50 | 50 | 50 | 11,000 |
2003/02/25 | 52 | 52 | 52 | 52 | 5,000 |
2003/02/24 | 50 | 50 | 50 | 50 | 1,000 |
2003/02/10 | 55 | 55 | 55 | 55 | 4,000 |
2003/02/06 | 55 | 56 | 55 | 56 | 3,000 |
2003/02/05 | 54 | 54 | 54 | 54 | 2,000 |
2003/02/04 | 45 | 45 | 45 | 45 | 1,000 |
2003/01/30 | 45 | 49 | 45 | 49 | 12,000 |
2003/01/29 | 40 | 40 | 40 | 40 | 4,000 |
2003/01/27 | 40 | 40 | 40 | 40 | 1,000 |
2003/01/24 | 41 | 41 | 40 | 40 | 15,000 |
2003/01/22 | 36 | 36 | 36 | 36 | 2,000 |
2003/01/21 | 41 | 41 | 41 | 41 | 6,000 |
2003/01/17 | 45 | 45 | 41 | 41 | 5,000 |
2003/01/16 | 45 | 45 | 45 | 45 | 6,000 |
2003/01/14 | 50 | 50 | 45 | 45 | 13,000 |
2003/01/10 | 49 | 49 | 49 | 49 | 3,000 |
2003/01/09 | 41 | 41 | 41 | 41 | 3,000 |
2003/01/07 | 49 | 49 | 40 | 40 | 14,000 |