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
2009/12/28 84 84 84 84 1,000
2009/12/25 86 86 86 86 3,000
2009/12/24 87 87 87 87 1,000
2009/12/21 87 88 87 88 17,000
2009/12/18 87 87 87 87 5,000
2009/12/17 88 88 88 88 8,000
2009/12/16 88 88 88 88 3,000
2009/12/15 88 88 88 88 4,000
2009/12/14 88 88 88 88 2,000
2009/12/11 89 89 89 89 1,000
2009/12/07 93 93 93 93 1,000
2009/12/03 90 90 90 90 1,000
2009/11/26 87 87 87 87 1,000
2009/11/25 86 86 86 86 1,000
2009/11/20 90 90 90 90 16,000
2009/11/19 90 90 90 90 1,000
2009/11/17 89 89 89 89 3,000
2009/11/16 92 92 87 87 14,000
2009/11/13 93 95 93 95 2,000
2009/11/11 95 95 95 95 11,000
2009/11/10 98 98 98 98 1,000
2009/11/09 95 95 95 95 1,000
2009/11/06 98 98 98 98 2,000
2009/11/05 99 99 99 99 1,000
2009/11/04 96 96 96 96 2,000
2009/10/30 93 95 93 95 2,000
2009/10/20 98 98 98 98 14,000
2009/10/19 94 94 94 94 3,000
2009/10/16 94 94 94 94 1,000
2009/10/15 93 93 93 93 2,000
2009/10/14 91 91 90 90 2,000
2009/10/13 96 96 91 91 6,000
2009/10/09 90 95 88 95 6,000
2009/10/08 92 92 90 90 4,000
2009/10/07 88 90 88 88 3,000
2009/10/06 86 92 86 88 8,000
2009/10/05 93 93 83 84 11,000
2009/10/02 93 93 93 93 2,000
2009/10/01 94 94 93 93 4,000
2009/09/30 95 95 94 94 2,000
2009/09/29 95 95 95 95 1,000
2009/09/24 100 100 100 100 13,000
2009/09/18 100 100 98 98 4,000
2009/09/17 100 100 100 100 2,000
2009/09/15 101 101 100 100 3,000
2009/09/14 98 104 98 104 8,000
2009/09/10 100 100 100 100 2,000
2009/09/09 97 100 97 100 2,000
2009/09/07 100 100 100 100 2,000
2009/09/04 100 100 100 100 1,000
2009/09/01 100 100 100 100 3,000
2009/08/31 100 100 100 100 1,000
2009/08/28 108 108 100 100 13,000
2009/08/26 98 98 98 98 1,000
2009/08/24 102 102 98 100 15,000
2009/08/21 102 102 102 102 1,000
2009/08/20 102 102 100 100 23,000
2009/08/19 105 105 102 102 10,000
2009/08/18 102 102 102 102 10,000
2009/08/17 103 103 102 102 2,000
2009/08/13 100 100 100 100 1,000
2009/08/12 105 105 100 100 2,000
2009/08/11 105 105 105 105 1,000
2009/08/10 104 104 104 104 2,000
2009/08/07 104 104 104 104 3,000
2009/08/05 106 106 106 106 3,000
2009/07/31 106 106 106 106 2,000
2009/07/29 107 107 107 107 2,000
2009/07/24 105 106 104 106 4,000
2009/07/22 103 105 103 103 5,000
2009/07/21 108 108 108 108 13,000
2009/07/17 110 110 108 108 14,000
2009/07/16 105 107 105 107 2,000
2009/07/14 105 105 105 105 1,000
2009/07/13 115 115 102 102 3,000
2009/07/10 115 115 115 115 11,000
2009/07/09 106 115 105 115 21,000
2009/07/07 113 113 108 108 2,000
2009/07/06 114 114 114 114 1,000
2009/07/03 101 110 101 110 7,000
2009/07/02 114 114 110 110 25,000
2009/07/01 92 111 92 109 35,000
2009/06/29 95 95 92 92 7,000
2009/06/26 95 95 95 95 3,000
2009/06/23 97 97 92 92 7,000
2009/06/22 97 97 97 97 15,000
2009/06/19 98 98 93 93 7,000
2009/06/18 97 97 90 95 10,000
2009/06/16 92 92 92 92 1,000
2009/06/10 93 93 93 93 1,000
2009/06/08 88 90 88 90 2,000
2009/06/05 104 104 84 84 11,000
2009/06/04 85 85 85 85 3,000
2009/06/01 90 90 90 90 2,000
2009/05/21 90 90 90 90 1,000
2009/05/20 90 90 90 90 15,000
2009/05/19 91 91 91 91 1,000
2009/05/18 92 92 90 90 6,000
2009/05/15 88 88 88 88 3,000
2009/05/14 90 90 90 90 1,000
2009/05/13 90 90 90 90 1,000
2009/05/12 91 91 91 91 1,000
2009/05/11 96 96 96 96 1,000
2009/05/07 85 91 85 91 3,000
2009/04/24 90 90 86 86 9,000
2009/04/21 90 90 90 90 2,000
2009/04/20 90 90 90 90 14,000
2009/04/17 90 90 90 90 4,000
2009/04/16 92 92 90 90 4,000
2009/04/15 90 90 89 89 5,000
2009/04/14 93 93 90 90 3,000
2009/04/10 99 99 93 93 4,000
2009/04/09 97 99 94 94 4,000
2009/04/08 87 87 87 87 4,000
2009/04/06 87 87 87 87 3,000
2009/03/23 84 84 82 82 29,000
2009/03/19 83 83 83 83 9,000
2009/03/18 83 83 83 83 1,000
2009/03/12 77 77 77 77 1,000
2009/03/10 77 77 77 77 6,000
2009/03/09 77 77 77 77 3,000
2009/03/05 80 80 80 80 2,000
2009/03/02 80 80 80 80 1,000
2009/02/23 83 83 83 83 1,000
2009/02/20 80 80 80 80 18,000
2009/02/19 81 81 80 80 2,000
2009/02/18 84 84 80 80 8,000
2009/02/17 83 83 82 82 6,000
2009/02/16 84 84 82 84 7,000
2009/02/12 80 82 80 82 2,000
2009/02/10 100 100 100 100 1,000
2009/02/05 81 81 81 81 2,000
2009/02/03 70 71 70 71 4,000
2009/02/02 75 75 75 75 1,000
2009/01/22 83 83 83 83 1,000
2009/01/20 117 117 78 78 14,000
2009/01/19 82 87 82 87 5,000
2009/01/16 80 80 78 80 6,000
2009/01/15 80 81 80 81 2,000
2009/01/13 83 83 83 83 2,000
2009/01/06 74 74 74 74 1,000
2009/01/05 81 81 81 81 1,000

このページの先頭へ