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 |
---|---|---|---|---|---|
2006/12/29 | 109 | 109 | 109 | 109 | 1,000 |
2006/12/28 | 105 | 108 | 105 | 108 | 2,000 |
2006/12/27 | 103 | 103 | 103 | 103 | 1,000 |
2006/12/26 | 102 | 109 | 101 | 109 | 4,000 |
2006/12/25 | 113 | 113 | 100 | 100 | 10,000 |
2006/12/22 | 112 | 112 | 112 | 112 | 1,000 |
2006/12/21 | 120 | 120 | 120 | 120 | 14,000 |
2006/12/20 | 120 | 120 | 120 | 120 | 18,000 |
2006/12/19 | 124 | 124 | 123 | 123 | 2,000 |
2006/12/18 | 120 | 120 | 120 | 120 | 2,000 |
2006/12/15 | 120 | 120 | 120 | 120 | 7,000 |
2006/12/14 | 120 | 120 | 120 | 120 | 15,000 |
2006/12/12 | 105 | 119 | 105 | 119 | 3,000 |
2006/12/11 | 120 | 120 | 120 | 120 | 1,000 |
2006/12/08 | 111 | 111 | 111 | 111 | 2,000 |
2006/12/06 | 123 | 123 | 113 | 115 | 9,000 |
2006/12/05 | 121 | 121 | 121 | 121 | 5,000 |
2006/12/04 | 101 | 101 | 101 | 101 | 9,000 |
2006/11/29 | 115 | 115 | 115 | 115 | 1,000 |
2006/11/27 | 125 | 125 | 124 | 124 | 2,000 |
2006/11/24 | 99 | 109 | 99 | 109 | 12,000 |
2006/11/22 | 124 | 124 | 124 | 124 | 2,000 |
2006/11/20 | 127 | 127 | 125 | 125 | 13,000 |
2006/11/15 | 128 | 128 | 128 | 128 | 1,000 |
2006/11/14 | 127 | 127 | 127 | 127 | 1,000 |
2006/11/10 | 135 | 135 | 135 | 135 | 1,000 |
2006/11/06 | 132 | 135 | 132 | 135 | 2,000 |
2006/11/02 | 127 | 127 | 127 | 127 | 1,000 |
2006/10/31 | 130 | 130 | 130 | 130 | 1,000 |
2006/10/30 | 129 | 129 | 129 | 129 | 3,000 |
2006/10/25 | 128 | 128 | 128 | 128 | 1,000 |
2006/10/20 | 140 | 155 | 127 | 127 | 13,000 |
2006/10/16 | 130 | 130 | 130 | 130 | 2,000 |
2006/10/13 | 135 | 135 | 135 | 135 | 1,000 |
2006/10/11 | 133 | 137 | 133 | 137 | 4,000 |
2006/10/10 | 139 | 139 | 139 | 139 | 1,000 |
2006/10/06 | 138 | 138 | 138 | 138 | 2,000 |
2006/10/05 | 137 | 137 | 137 | 137 | 1,000 |
2006/10/04 | 132 | 138 | 132 | 138 | 6,000 |
2006/10/03 | 136 | 137 | 136 | 137 | 4,000 |
2006/10/02 | 135 | 135 | 135 | 135 | 3,000 |
2006/09/29 | 132 | 136 | 131 | 131 | 6,000 |
2006/09/28 | 133 | 137 | 133 | 137 | 6,000 |
2006/09/27 | 130 | 130 | 130 | 130 | 2,000 |
2006/09/20 | 138 | 138 | 138 | 138 | 12,000 |
2006/09/19 | 134 | 134 | 134 | 134 | 3,000 |
2006/09/15 | 138 | 138 | 138 | 138 | 1,000 |
2006/09/14 | 136 | 136 | 135 | 135 | 20,000 |
2006/09/11 | 141 | 141 | 141 | 141 | 1,000 |
2006/09/08 | 141 | 141 | 141 | 141 | 1,000 |
2006/09/05 | 143 | 143 | 143 | 143 | 1,000 |
2006/08/31 | 137 | 138 | 137 | 138 | 6,000 |
2006/08/30 | 136 | 136 | 136 | 136 | 11,000 |
2006/08/23 | 136 | 136 | 136 | 136 | 1,000 |
2006/08/22 | 136 | 136 | 136 | 136 | 2,000 |
2006/08/21 | 143 | 144 | 134 | 134 | 11,000 |
2006/08/17 | 135 | 135 | 135 | 135 | 16,000 |
2006/08/16 | 135 | 135 | 135 | 135 | 10,000 |
2006/08/10 | 133 | 133 | 133 | 133 | 1,000 |
2006/08/09 | 128 | 128 | 128 | 128 | 2,000 |
2006/08/08 | 134 | 134 | 131 | 131 | 7,000 |
2006/08/07 | 134 | 134 | 134 | 134 | 1,000 |
2006/08/02 | 135 | 135 | 135 | 135 | 3,000 |
2006/07/31 | 128 | 128 | 128 | 128 | 1,000 |
2006/07/27 | 125 | 125 | 125 | 125 | 1,000 |
2006/07/26 | 130 | 130 | 130 | 130 | 2,000 |
2006/07/25 | 130 | 130 | 130 | 130 | 7,000 |
2006/07/24 | 133 | 133 | 128 | 128 | 8,000 |
2006/07/20 | 145 | 147 | 144 | 147 | 11,000 |
2006/07/19 | 132 | 154 | 132 | 140 | 25,000 |
2006/07/18 | 139 | 139 | 128 | 128 | 6,000 |
2006/07/14 | 135 | 135 | 135 | 135 | 2,000 |
2006/07/13 | 140 | 140 | 135 | 135 | 6,000 |
2006/07/12 | 142 | 142 | 142 | 142 | 5,000 |
2006/07/10 | 142 | 142 | 142 | 142 | 1,000 |
2006/07/05 | 144 | 144 | 143 | 143 | 3,000 |
2006/07/03 | 140 | 140 | 140 | 140 | 3,000 |
2006/06/29 | 136 | 136 | 136 | 136 | 2,000 |
2006/06/28 | 135 | 135 | 135 | 135 | 5,000 |
2006/06/26 | 145 | 145 | 145 | 145 | 1,000 |
2006/06/23 | 140 | 140 | 140 | 140 | 1,000 |
2006/06/22 | 137 | 137 | 137 | 137 | 1,000 |
2006/06/20 | 151 | 152 | 146 | 146 | 13,000 |
2006/06/19 | 140 | 146 | 140 | 146 | 10,000 |
2006/06/16 | 139 | 139 | 139 | 139 | 2,000 |
2006/06/14 | 140 | 140 | 135 | 135 | 2,000 |
2006/06/13 | 139 | 139 | 139 | 139 | 1,000 |
2006/06/09 | 138 | 138 | 138 | 138 | 2,000 |
2006/06/08 | 134 | 134 | 134 | 134 | 2,000 |
2006/06/07 | 138 | 138 | 136 | 136 | 3,000 |
2006/06/06 | 135 | 135 | 134 | 134 | 4,000 |
2006/06/05 | 144 | 144 | 144 | 144 | 1,000 |
2006/06/02 | 139 | 139 | 134 | 134 | 7,000 |
2006/05/31 | 139 | 139 | 139 | 139 | 1,000 |
2006/05/29 | 140 | 140 | 139 | 139 | 3,000 |
2006/05/26 | 136 | 136 | 136 | 136 | 3,000 |
2006/05/25 | 141 | 141 | 141 | 141 | 1,000 |
2006/05/24 | 141 | 141 | 141 | 141 | 3,000 |
2006/05/23 | 138 | 138 | 138 | 138 | 2,000 |
2006/05/22 | 154 | 160 | 154 | 160 | 14,000 |
2006/05/19 | 135 | 139 | 135 | 139 | 4,000 |
2006/05/18 | 135 | 145 | 135 | 145 | 5,000 |
2006/05/17 | 139 | 139 | 139 | 139 | 2,000 |
2006/05/15 | 145 | 145 | 145 | 145 | 5,000 |
2006/05/12 | 141 | 145 | 141 | 145 | 5,000 |
2006/05/11 | 149 | 149 | 145 | 145 | 3,000 |
2006/05/10 | 151 | 151 | 151 | 151 | 1,000 |
2006/05/09 | 148 | 148 | 146 | 146 | 4,000 |
2006/05/08 | 148 | 148 | 148 | 148 | 1,000 |
2006/05/02 | 143 | 164 | 143 | 148 | 24,000 |
2006/05/01 | 140 | 140 | 140 | 140 | 34,000 |
2006/04/28 | 140 | 140 | 135 | 135 | 26,000 |
2006/04/24 | 160 | 160 | 160 | 160 | 5,000 |
2006/04/20 | 161 | 163 | 161 | 162 | 11,000 |
2006/04/18 | 156 | 156 | 156 | 156 | 2,000 |
2006/04/11 | 160 | 160 | 160 | 160 | 3,000 |
2006/04/10 | 160 | 160 | 160 | 160 | 3,000 |
2006/04/07 | 160 | 163 | 160 | 160 | 12,000 |
2006/04/06 | 154 | 159 | 154 | 159 | 4,000 |
2006/04/05 | 157 | 159 | 153 | 153 | 5,000 |
2006/04/04 | 150 | 158 | 150 | 158 | 4,000 |
2006/04/03 | 152 | 155 | 150 | 150 | 4,000 |
2006/03/29 | 158 | 159 | 158 | 159 | 6,000 |
2006/03/28 | 159 | 161 | 141 | 141 | 23,000 |
2006/03/20 | 160 | 164 | 160 | 164 | 12,000 |
2006/03/16 | 146 | 146 | 146 | 146 | 1,000 |
2006/03/13 | 145 | 145 | 145 | 145 | 1,000 |
2006/03/10 | 157 | 157 | 157 | 157 | 1,000 |
2006/03/09 | 157 | 157 | 157 | 157 | 3,000 |
2006/03/06 | 157 | 157 | 157 | 157 | 2,000 |
2006/03/03 | 158 | 158 | 158 | 158 | 2,000 |
2006/03/02 | 143 | 143 | 143 | 143 | 1,000 |
2006/02/28 | 138 | 138 | 138 | 138 | 2,000 |
2006/02/22 | 149 | 151 | 145 | 145 | 6,000 |
2006/02/20 | 164 | 169 | 164 | 164 | 12,000 |
2006/02/17 | 159 | 159 | 144 | 144 | 10,000 |
2006/02/16 | 152 | 160 | 150 | 160 | 22,000 |
2006/02/14 | 151 | 153 | 151 | 153 | 4,000 |
2006/02/13 | 160 | 160 | 160 | 160 | 2,000 |
2006/02/10 | 166 | 166 | 162 | 162 | 22,000 |
2006/02/09 | 166 | 166 | 166 | 166 | 1,000 |
2006/02/08 | 167 | 167 | 167 | 167 | 1,000 |
2006/02/07 | 167 | 167 | 165 | 165 | 2,000 |
2006/02/06 | 165 | 167 | 165 | 167 | 7,000 |
2006/02/03 | 162 | 162 | 162 | 162 | 3,000 |
2006/02/02 | 163 | 163 | 162 | 162 | 7,000 |
2006/02/01 | 154 | 155 | 154 | 155 | 8,000 |
2006/01/27 | 163 | 164 | 163 | 164 | 4,000 |
2006/01/26 | 165 | 165 | 165 | 165 | 1,000 |
2006/01/25 | 158 | 158 | 158 | 158 | 6,000 |
2006/01/23 | 158 | 158 | 158 | 158 | 3,000 |
2006/01/20 | 172 | 177 | 158 | 158 | 15,000 |
2006/01/19 | 157 | 160 | 152 | 157 | 28,000 |
2006/01/18 | 154 | 160 | 152 | 160 | 31,000 |
2006/01/17 | 158 | 163 | 154 | 154 | 34,000 |
2006/01/16 | 154 | 158 | 152 | 152 | 36,000 |
2006/01/13 | 166 | 172 | 166 | 167 | 5,000 |
2006/01/12 | 173 | 173 | 173 | 173 | 4,000 |
2006/01/11 | 170 | 170 | 170 | 170 | 3,000 |
2006/01/10 | 166 | 168 | 162 | 165 | 41,000 |
2006/01/06 | 147 | 162 | 145 | 161 | 130,000 |
2006/01/05 | 138 | 148 | 138 | 148 | 15,000 |
2006/01/04 | 138 | 138 | 138 | 138 | 1,000 |