日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 81 90 80 80 13,000
2007/12/27 85 85 80 80 5,000
2007/12/25 85 85 84 85 3,000
2007/12/21 87 87 85 85 7,000
2007/12/20 93 93 88 88 17,000
2007/12/19 93 93 88 88 2,000
2007/12/18 93 93 91 91 3,000
2007/12/17 96 96 96 96 4,000
2007/12/11 92 92 91 91 4,000
2007/12/10 97 97 97 97 1,000
2007/12/06 91 91 91 91 1,000
2007/12/05 95 95 95 95 2,000
2007/12/03 87 88 87 88 3,000
2007/11/30 95 95 95 95 3,000
2007/11/27 94 94 93 93 2,000
2007/11/21 97 97 97 97 2,000
2007/11/20 99 99 98 98 16,000
2007/11/16 97 97 96 97 4,000
2007/11/14 96 96 96 96 1,000
2007/11/13 95 95 95 95 2,000
2007/11/12 99 99 99 99 1,000
2007/11/07 101 101 101 101 1,000
2007/11/05 105 105 105 105 1,000
2007/10/31 101 101 101 101 2,000
2007/10/30 100 100 100 100 1,000
2007/10/29 104 104 104 104 1,000
2007/10/22 105 105 105 105 15,000
2007/10/19 100 100 100 100 1,000
2007/10/18 100 100 100 100 1,000
2007/10/17 100 100 100 100 1,000
2007/10/15 101 101 100 100 3,000
2007/10/11 106 106 106 106 1,000
2007/10/10 105 105 101 101 2,000
2007/10/05 101 103 100 100 3,000
2007/10/04 100 101 100 101 11,000
2007/09/28 100 100 100 100 1,000
2007/09/20 99 103 99 103 16,000
2007/09/19 95 100 95 100 6,000
2007/09/18 96 96 96 96 1,000
2007/09/14 96 96 95 95 3,000
2007/09/13 94 94 94 94 3,000
2007/09/10 104 104 101 103 6,000
2007/09/05 105 105 105 105 1,000
2007/08/31 103 103 103 103 1,000
2007/08/27 104 104 104 104 2,000
2007/08/20 103 105 102 105 13,000
2007/08/17 100 100 100 100 3,000
2007/08/16 105 105 100 100 7,000
2007/08/15 107 107 105 105 3,000
2007/08/14 106 106 106 106 2,000
2007/08/13 104 104 104 104 1,000
2007/08/10 109 109 107 107 2,000
2007/08/07 107 107 107 107 1,000
2007/08/06 112 114 112 114 2,000
2007/08/02 108 108 107 107 3,000
2007/07/26 111 111 111 111 5,000
2007/07/24 111 111 111 111 5,000
2007/07/23 111 111 111 111 1,000
2007/07/20 115 115 114 114 15,000
2007/07/19 112 113 112 113 7,000
2007/07/18 114 114 111 111 18,000
2007/07/17 107 127 107 113 64,000
2007/07/13 108 108 107 107 4,000
2007/07/12 108 108 108 108 4,000
2007/07/10 113 113 110 110 6,000
2007/07/05 111 111 110 110 8,000
2007/07/04 109 109 109 109 3,000
2007/07/03 106 108 106 108 6,000
2007/06/22 110 111 110 111 6,000
2007/06/21 105 105 105 105 2,000
2007/06/20 110 113 110 110 19,000
2007/06/19 111 111 110 110 2,000
2007/06/11 110 110 110 110 3,000
2007/06/07 111 111 106 106 12,000
2007/06/06 109 109 109 109 1,000
2007/06/05 113 113 113 113 1,000
2007/06/01 111 111 111 111 5,000
2007/05/24 108 108 108 108 1,000
2007/05/23 110 110 108 108 2,000
2007/05/21 111 111 111 111 14,000
2007/05/16 105 105 105 105 3,000
2007/05/15 110 110 110 110 1,000
2007/05/11 109 109 107 107 3,000
2007/05/10 111 111 109 109 2,000
2007/05/09 107 107 106 106 2,000
2007/05/07 110 113 110 113 2,000
2007/04/24 105 105 105 105 1,000
2007/04/23 110 111 101 111 12,000
2007/04/20 112 117 112 117 14,000
2007/04/18 109 109 107 107 3,000
2007/04/17 110 110 108 108 6,000
2007/04/13 111 111 110 110 6,000
2007/04/10 116 116 116 116 1,000
2007/04/05 115 115 115 115 4,000
2007/04/04 110 110 110 110 1,000
2007/03/30 110 110 110 110 2,000
2007/03/29 108 108 108 108 7,000
2007/03/26 115 115 111 111 6,000
2007/03/23 115 120 115 115 15,000
2007/03/20 119 125 119 120 20,000
2007/03/19 114 114 114 114 1,000
2007/03/15 115 115 115 115 1,000
2007/03/14 113 113 111 111 4,000
2007/03/13 119 119 119 119 1,000
2007/03/12 119 119 119 119 1,000
2007/03/06 118 118 118 118 1,000
2007/03/05 119 120 119 120 4,000
2007/02/23 113 113 113 113 1,000
2007/02/22 112 112 112 112 1,000
2007/02/20 119 127 111 111 15,000
2007/02/16 110 110 110 110 1,000
2007/02/15 109 109 109 109 1,000
2007/02/13 118 118 108 108 7,000
2007/02/09 113 114 113 113 4,000
2007/02/05 117 118 117 118 8,000
2007/02/01 119 119 119 119 1,000
2007/01/31 117 120 117 120 2,000
2007/01/30 114 114 113 113 8,000
2007/01/29 112 112 112 112 1,000
2007/01/26 114 114 110 112 5,000
2007/01/25 122 126 116 116 14,000
2007/01/24 119 130 119 130 11,000
2007/01/23 114 118 113 118 13,000
2007/01/22 134 134 129 134 14,000
2007/01/19 113 114 113 114 6,000
2007/01/18 111 113 105 113 16,000
2007/01/17 110 110 110 110 1,000
2007/01/16 110 110 110 110 2,000
2007/01/15 110 110 110 110 3,000
2007/01/12 110 110 110 110 2,000
2007/01/10 112 112 112 112 1,000
2007/01/05 110 110 110 110 1,000

このページの先頭へ