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 |
---|---|---|---|---|---|
2005/12/30 | 142 | 148 | 141 | 148 | 7,000 |
2005/12/29 | 136 | 140 | 132 | 139 | 24,000 |
2005/12/28 | 137 | 137 | 135 | 137 | 11,000 |
2005/12/27 | 131 | 138 | 129 | 138 | 17,000 |
2005/12/26 | 134 | 134 | 129 | 129 | 24,000 |
2005/12/22 | 132 | 132 | 129 | 132 | 20,000 |
2005/12/21 | 136 | 136 | 131 | 131 | 17,000 |
2005/12/20 | 134 | 135 | 134 | 135 | 43,000 |
2005/12/19 | 134 | 134 | 134 | 134 | 5,000 |
2005/12/16 | 133 | 133 | 132 | 132 | 5,000 |
2005/12/15 | 133 | 133 | 129 | 132 | 19,000 |
2005/12/14 | 130 | 134 | 130 | 134 | 15,000 |
2005/12/13 | 136 | 136 | 134 | 135 | 12,000 |
2005/12/12 | 137 | 137 | 137 | 137 | 1,000 |
2005/12/09 | 135 | 135 | 135 | 135 | 5,000 |
2005/12/08 | 137 | 137 | 137 | 137 | 2,000 |
2005/12/07 | 138 | 138 | 138 | 138 | 5,000 |
2005/12/06 | 138 | 139 | 128 | 139 | 33,000 |
2005/12/05 | 134 | 134 | 134 | 134 | 3,000 |
2005/12/02 | 133 | 133 | 133 | 133 | 6,000 |
2005/12/01 | 129 | 132 | 127 | 127 | 31,000 |
2005/11/30 | 133 | 133 | 133 | 133 | 3,000 |
2005/11/28 | 128 | 133 | 128 | 133 | 2,000 |
2005/11/24 | 128 | 128 | 128 | 128 | 1,000 |
2005/11/22 | 126 | 128 | 126 | 128 | 10,000 |
2005/11/21 | 138 | 139 | 130 | 130 | 22,000 |
2005/11/18 | 133 | 135 | 130 | 135 | 14,000 |
2005/11/17 | 132 | 132 | 130 | 132 | 13,000 |
2005/11/16 | 132 | 132 | 132 | 132 | 1,000 |
2005/11/15 | 133 | 133 | 133 | 133 | 1,000 |
2005/11/14 | 128 | 134 | 123 | 134 | 8,000 |
2005/11/11 | 129 | 130 | 129 | 130 | 11,000 |
2005/11/10 | 134 | 134 | 129 | 129 | 4,000 |
2005/11/09 | 131 | 134 | 129 | 134 | 20,000 |
2005/11/08 | 130 | 131 | 129 | 131 | 37,000 |
2005/11/07 | 138 | 138 | 131 | 131 | 12,000 |
2005/11/04 | 125 | 131 | 125 | 128 | 19,000 |
2005/11/02 | 120 | 122 | 120 | 122 | 2,000 |
2005/10/27 | 121 | 121 | 120 | 120 | 3,000 |
2005/10/26 | 120 | 120 | 120 | 120 | 5,000 |
2005/10/25 | 120 | 120 | 120 | 120 | 4,000 |
2005/10/21 | 128 | 128 | 128 | 128 | 6,000 |
2005/10/20 | 125 | 128 | 125 | 128 | 13,000 |
2005/10/19 | 121 | 125 | 120 | 120 | 10,000 |
2005/10/18 | 121 | 121 | 120 | 120 | 3,000 |
2005/10/17 | 129 | 133 | 120 | 120 | 10,000 |
2005/10/14 | 127 | 127 | 127 | 127 | 1,000 |
2005/10/12 | 129 | 129 | 129 | 129 | 2,000 |
2005/10/11 | 128 | 128 | 127 | 128 | 12,000 |
2005/10/07 | 125 | 127 | 125 | 127 | 2,000 |
2005/10/06 | 127 | 127 | 122 | 122 | 3,000 |
2005/10/05 | 128 | 128 | 127 | 127 | 2,000 |
2005/10/03 | 129 | 129 | 129 | 129 | 1,000 |
2005/09/30 | 129 | 129 | 129 | 129 | 1,000 |
2005/09/29 | 129 | 129 | 129 | 129 | 2,000 |
2005/09/28 | 130 | 130 | 130 | 130 | 1,000 |
2005/09/27 | 131 | 131 | 131 | 131 | 1,000 |
2005/09/26 | 134 | 134 | 125 | 132 | 15,000 |
2005/09/22 | 128 | 134 | 128 | 134 | 10,000 |
2005/09/21 | 125 | 125 | 125 | 125 | 2,000 |
2005/09/20 | 127 | 127 | 120 | 120 | 17,000 |
2005/09/16 | 128 | 128 | 128 | 128 | 1,000 |
2005/09/13 | 126 | 126 | 126 | 126 | 1,000 |
2005/09/12 | 128 | 128 | 128 | 128 | 5,000 |
2005/09/09 | 124 | 124 | 124 | 124 | 1,000 |
2005/09/08 | 125 | 129 | 123 | 129 | 15,000 |
2005/09/07 | 125 | 125 | 125 | 125 | 1,000 |
2005/09/06 | 125 | 125 | 120 | 125 | 9,000 |
2005/09/05 | 125 | 130 | 125 | 130 | 2,000 |
2005/09/02 | 118 | 118 | 118 | 118 | 3,000 |
2005/08/31 | 118 | 118 | 118 | 118 | 2,000 |
2005/08/29 | 118 | 118 | 118 | 118 | 1,000 |
2005/08/23 | 123 | 123 | 118 | 118 | 2,000 |
2005/08/22 | 124 | 124 | 123 | 123 | 13,000 |
2005/08/18 | 115 | 116 | 115 | 116 | 3,000 |
2005/08/17 | 114 | 114 | 114 | 114 | 2,000 |
2005/08/16 | 113 | 113 | 110 | 111 | 13,000 |
2005/08/15 | 111 | 111 | 111 | 111 | 1,000 |
2005/08/12 | 120 | 120 | 116 | 116 | 3,000 |
2005/08/10 | 120 | 120 | 120 | 120 | 2,000 |
2005/08/05 | 125 | 125 | 125 | 125 | 1,000 |
2005/08/02 | 120 | 120 | 120 | 120 | 2,000 |
2005/08/01 | 125 | 125 | 125 | 125 | 5,000 |
2005/07/29 | 123 | 125 | 123 | 125 | 30,000 |
2005/07/28 | 123 | 123 | 123 | 123 | 5,000 |
2005/07/27 | 119 | 124 | 114 | 124 | 12,000 |
2005/07/25 | 121 | 121 | 119 | 119 | 4,000 |
2005/07/20 | 130 | 130 | 120 | 120 | 15,000 |
2005/07/19 | 130 | 130 | 126 | 126 | 8,000 |
2005/07/15 | 126 | 126 | 126 | 126 | 2,000 |
2005/07/14 | 127 | 128 | 127 | 127 | 10,000 |
2005/07/11 | 130 | 130 | 130 | 130 | 1,000 |
2005/07/08 | 120 | 130 | 120 | 121 | 6,000 |
2005/07/07 | 120 | 120 | 120 | 120 | 3,000 |
2005/07/06 | 120 | 120 | 119 | 119 | 2,000 |
2005/07/05 | 121 | 121 | 120 | 120 | 4,000 |
2005/07/04 | 120 | 120 | 120 | 120 | 1,000 |
2005/06/29 | 119 | 119 | 119 | 119 | 3,000 |
2005/06/27 | 118 | 118 | 118 | 118 | 1,000 |
2005/06/23 | 120 | 120 | 120 | 120 | 2,000 |
2005/06/22 | 120 | 120 | 120 | 120 | 5,000 |
2005/06/21 | 119 | 119 | 119 | 119 | 1,000 |
2005/06/20 | 120 | 120 | 120 | 120 | 14,000 |
2005/06/16 | 119 | 119 | 119 | 119 | 1,000 |
2005/06/14 | 119 | 119 | 119 | 119 | 5,000 |
2005/06/09 | 120 | 120 | 120 | 120 | 1,000 |
2005/06/06 | 116 | 120 | 116 | 120 | 2,000 |
2005/06/03 | 110 | 110 | 110 | 110 | 7,000 |
2005/05/27 | 111 | 111 | 111 | 111 | 2,000 |
2005/05/24 | 115 | 115 | 110 | 110 | 2,000 |
2005/05/23 | 114 | 114 | 114 | 114 | 2,000 |
2005/05/20 | 118 | 120 | 118 | 120 | 14,000 |
2005/05/18 | 117 | 117 | 117 | 117 | 3,000 |
2005/05/11 | 119 | 119 | 119 | 119 | 1,000 |
2005/05/10 | 120 | 120 | 120 | 120 | 2,000 |
2005/05/06 | 120 | 120 | 120 | 120 | 1,000 |
2005/04/27 | 116 | 116 | 116 | 116 | 1,000 |
2005/04/26 | 115 | 115 | 115 | 115 | 7,000 |
2005/04/25 | 115 | 115 | 115 | 115 | 2,000 |
2005/04/20 | 120 | 120 | 119 | 119 | 14,000 |
2005/04/19 | 115 | 115 | 115 | 115 | 5,000 |
2005/04/14 | 119 | 119 | 119 | 119 | 2,000 |
2005/04/11 | 125 | 125 | 125 | 125 | 2,000 |
2005/04/08 | 116 | 116 | 116 | 116 | 1,000 |
2005/04/07 | 126 | 126 | 126 | 126 | 1,000 |
2005/04/05 | 126 | 126 | 126 | 126 | 1,000 |
2005/04/04 | 111 | 111 | 111 | 111 | 1,000 |
2005/04/01 | 110 | 110 | 110 | 110 | 2,000 |
2005/03/25 | 133 | 133 | 133 | 133 | 1,000 |
2005/03/24 | 132 | 132 | 132 | 132 | 1,000 |
2005/03/23 | 131 | 133 | 131 | 133 | 11,000 |
2005/03/22 | 133 | 133 | 130 | 133 | 19,000 |
2005/03/18 | 115 | 119 | 115 | 118 | 9,000 |
2005/03/17 | 115 | 115 | 115 | 115 | 10,000 |
2005/03/16 | 115 | 115 | 114 | 115 | 79,000 |
2005/03/15 | 115 | 115 | 115 | 115 | 6,000 |
2005/03/14 | 115 | 115 | 115 | 115 | 11,000 |
2005/03/11 | 113 | 115 | 113 | 115 | 10,000 |
2005/03/10 | 110 | 110 | 110 | 110 | 7,000 |
2005/03/09 | 109 | 110 | 109 | 110 | 12,000 |
2005/03/08 | 115 | 115 | 107 | 107 | 9,000 |
2005/03/07 | 105 | 115 | 105 | 115 | 16,000 |
2005/03/04 | 102 | 105 | 102 | 105 | 52,000 |
2005/02/28 | 100 | 101 | 100 | 101 | 7,000 |
2005/02/25 | 101 | 101 | 101 | 101 | 2,000 |
2005/02/24 | 101 | 101 | 101 | 101 | 2,000 |
2005/02/22 | 101 | 104 | 101 | 104 | 10,000 |
2005/02/21 | 99 | 102 | 99 | 102 | 42,000 |
2005/02/18 | 98 | 98 | 98 | 98 | 2,000 |
2005/02/17 | 98 | 98 | 98 | 98 | 1,000 |
2005/02/16 | 99 | 99 | 95 | 99 | 16,000 |
2005/02/15 | 98 | 98 | 97 | 97 | 11,000 |
2005/02/14 | 95 | 95 | 95 | 95 | 10,000 |
2005/02/10 | 95 | 98 | 95 | 96 | 35,000 |
2005/02/08 | 95 | 96 | 95 | 96 | 2,000 |
2005/02/07 | 95 | 95 | 95 | 95 | 12,000 |
2005/02/03 | 94 | 94 | 93 | 93 | 4,000 |
2005/02/02 | 95 | 95 | 93 | 93 | 5,000 |
2005/01/31 | 95 | 95 | 95 | 95 | 8,000 |
2005/01/28 | 95 | 96 | 95 | 95 | 12,000 |
2005/01/26 | 92 | 92 | 92 | 92 | 4,000 |
2005/01/25 | 96 | 96 | 92 | 92 | 11,000 |
2005/01/24 | 95 | 95 | 95 | 95 | 15,000 |
2005/01/21 | 95 | 95 | 95 | 95 | 2,000 |
2005/01/20 | 97 | 97 | 95 | 95 | 32,000 |
2005/01/18 | 95 | 98 | 95 | 98 | 11,000 |
2005/01/17 | 95 | 95 | 95 | 95 | 15,000 |
2005/01/13 | 95 | 95 | 95 | 95 | 6,000 |
2005/01/12 | 97 | 97 | 95 | 95 | 3,000 |
2005/01/11 | 98 | 98 | 98 | 98 | 1,000 |
2005/01/05 | 97 | 98 | 97 | 98 | 3,000 |