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
2010/12/30 0 0 0 86 0
2010/12/29 0 0 0 86 0
2010/12/28 0 0 0 86 0
2010/12/27 86 86 86 86 1,000
2010/12/24 0 0 0 91 0
2010/12/20 91 91 91 91 14,000
2010/12/17 85 89 84 89 7,000
2010/12/16 87 87 84 84 5,000
2010/12/15 0 0 0 92 0
2010/12/14 92 92 92 92 1,000
2010/12/13 0 0 0 88 0
2010/12/10 87 88 87 88 4,000
2010/12/09 0 0 0 83 0
2010/12/08 85 85 83 83 6,000
2010/12/07 0 0 0 90 0
2010/12/06 90 90 90 90 1,000
2010/12/03 85 85 85 85 4,000
2010/12/02 85 85 85 85 1,000
2010/12/01 0 0 0 90 0
2010/11/30 0 0 0 90 0
2010/11/29 0 0 0 90 0
2010/11/26 0 0 0 90 0
2010/11/25 0 0 0 90 0
2010/11/24 0 0 0 90 0
2010/11/22 87 90 87 90 15,000
2010/11/19 92 94 92 92 18,000
2010/11/18 0 0 0 88 0
2010/11/17 0 0 0 88 0
2010/11/16 0 0 0 88 0
2010/11/15 88 88 88 88 2,000
2010/11/12 0 0 0 93 0
2010/11/11 0 0 0 93 0
2010/11/10 93 93 93 93 1,000
2010/11/09 0 0 0 96 0
2010/11/08 0 0 0 96 0
2010/11/05 96 96 96 96 1,000
2010/11/04 0 0 0 90 0
2010/11/02 0 0 0 90 0
2010/11/01 0 0 0 90 0
2010/10/29 0 0 0 90 0
2010/10/28 0 0 0 90 0
2010/10/27 0 0 0 90 0
2010/10/26 0 0 0 90 0
2010/10/25 0 0 0 90 0
2010/10/22 0 0 0 90 0
2010/10/21 0 0 0 90 0
2010/10/20 90 90 89 90 15,000
2010/10/19 88 88 88 88 1,000
2010/10/18 87 87 86 86 2,000
2010/10/15 90 90 83 84 17,000
2010/10/14 90 90 90 90 1,000
2010/10/13 0 0 0 88 0
2010/10/12 88 88 88 88 1,000
2010/10/08 0 0 0 88 0
2010/10/07 88 88 88 88 2,000
2010/10/06 0 0 0 91 0
2010/10/05 91 91 91 91 1,000
2010/10/04 0 0 0 91 0
2010/10/01 91 91 91 91 2,000
2010/09/30 0 0 0 96 0
2010/09/29 0 0 0 96 0
2010/09/28 0 0 0 96 0
2010/09/27 0 0 0 96 0
2010/09/24 0 0 0 96 0
2010/09/22 0 0 0 96 0
2010/09/21 96 96 96 96 14,000
2010/09/17 96 96 93 93 6,000
2010/09/16 0 0 0 96 0
2010/09/15 0 0 0 96 0
2010/09/14 0 0 0 96 0
2010/09/13 0 0 0 96 0
2010/09/10 96 96 96 96 1,000
2010/09/09 0 0 0 93 0
2010/09/08 93 93 93 93 10,000
2010/09/07 0 0 0 99 0
2010/09/06 99 99 99 99 1,000
2010/09/03 0 0 0 97 0
2010/09/02 0 0 0 97 0
2010/09/01 0 0 0 97 0
2010/08/31 0 0 0 97 0
2010/08/30 0 0 0 97 0
2010/08/27 0 0 0 97 0
2010/08/26 0 0 0 97 0
2010/08/25 0 0 0 97 0
2010/08/24 0 0 0 97 0
2010/08/23 0 0 0 97 0
2010/08/20 97 97 97 97 12,000
2010/08/19 0 0 0 92 0
2010/08/18 0 0 0 92 0
2010/08/17 0 0 0 92 0
2010/08/16 0 0 0 92 0
2010/08/13 0 0 0 92 0
2010/08/12 0 0 0 92 0
2010/08/11 0 0 0 92 0
2010/08/10 92 92 92 92 1,000
2010/08/09 0 0 0 88 0
2010/08/06 0 0 0 88 0
2010/08/05 91 91 88 88 3,000
2010/08/04 0 0 0 87 0
2010/08/03 87 87 87 87 1,000
2010/08/02 0 0 0 87 0
2010/07/30 87 87 87 87 2,000
2010/07/29 0 0 0 94 0
2010/07/28 0 0 0 94 0
2010/07/27 0 0 0 94 0
2010/07/26 0 0 0 94 0
2010/07/23 0 0 0 94 0
2010/07/22 0 0 0 94 0
2010/07/21 94 94 94 94 2,000
2010/07/20 88 95 88 94 17,000
2010/07/16 90 90 90 90 7,000
2010/07/15 92 92 92 92 2,000
2010/07/14 0 0 0 91 0
2010/07/13 0 0 0 91 0
2010/07/12 91 91 91 91 1,000
2010/07/09 85 85 85 85 3,000
2010/07/08 0 0 0 88 0
2010/07/07 0 0 0 88 0
2010/07/06 88 88 88 88 1,000
2010/07/05 89 89 88 88 17,000
2010/07/02 86 95 86 89 17,000
2010/07/01 86 86 86 86 1,000
2010/06/30 0 0 0 85 0
2010/06/29 0 0 0 85 0
2010/06/28 85 85 85 85 5,000
2010/06/25 0 0 0 92 0
2010/06/24 0 0 0 92 0
2010/06/23 0 0 0 92 0
2010/06/22 0 0 0 92 0
2010/06/21 92 92 92 92 15,000
2010/06/18 0 0 0 88 0
2010/06/17 91 91 88 88 3,000
2010/06/16 0 0 0 87 0
2010/06/15 0 0 0 87 0
2010/06/14 0 0 0 87 0
2010/06/11 0 0 0 87 0
2010/06/10 87 87 87 87 1,000
2010/06/09 0 0 0 87 0
2010/06/08 0 0 0 87 0
2010/06/07 82 87 82 87 2,000
2010/06/04 0 0 0 79 0
2010/06/03 79 79 79 79 3,000
2010/06/02 0 0 0 78 0
2010/06/01 0 0 0 78 0
2010/05/31 0 0 0 78 0
2010/05/28 0 0 0 78 0
2010/05/27 0 0 0 78 0
2010/05/26 0 0 0 78 0
2010/05/25 78 78 78 78 1,000
2010/05/24 0 0 0 80 0
2010/05/21 80 80 80 80 2,000
2010/05/20 80 84 80 84 18,000
2010/05/19 83 83 78 78 12,000
2010/05/18 85 85 83 83 7,000
2010/05/17 0 0 0 85 0
2010/05/14 0 0 0 85 0
2010/05/13 85 85 85 85 1,000
2010/05/12 0 0 0 88 0
2010/05/11 0 0 0 88 0
2010/05/10 88 88 88 88 1,000
2010/05/07 83 83 83 83 2,000
2010/05/06 88 88 88 88 1,000
2010/04/30 85 85 85 85 2,000
2010/04/28 85 85 85 85 3,000
2010/04/27 0 0 0 85 0
2010/04/26 0 0 0 85 0
2010/04/23 86 86 84 85 7,000
2010/04/22 86 86 86 86 1,000
2010/04/21 89 89 89 89 1,000
2010/04/20 95 100 94 94 17,000
2010/04/19 87 90 87 90 6,000
2010/04/16 0 0 0 87 0
2010/04/15 0 0 0 87 0
2010/04/14 0 0 0 87 0
2010/04/13 87 87 87 87 2,000
2010/04/12 87 87 87 87 1,000
2010/04/09 86 86 85 85 2,000
2010/04/08 0 0 0 85 0
2010/04/07 0 0 0 85 0
2010/04/06 0 0 0 85 0
2010/04/05 85 90 85 85 4,000
2010/04/02 0 0 0 85 0
2010/04/01 0 0 0 85 0
2010/03/26 85 85 85 85 1,000
2010/03/23 84 84 84 84 28,000
2010/03/19 85 85 82 83 4,000
2010/03/18 83 83 83 83 3,000
2010/03/17 84 84 82 82 5,000
2010/03/15 84 84 84 84 5,000
2010/03/10 86 86 86 86 1,000
2010/03/08 83 83 83 83 3,000
2010/03/05 85 85 85 85 1,000
2010/03/04 85 85 84 84 2,000
2010/03/03 85 85 85 85 1,000
2010/02/25 84 84 84 84 7,000
2010/02/22 86 86 86 86 23,000
2010/02/19 85 86 85 86 4,000
2010/02/18 86 86 86 86 2,000
2010/02/16 85 85 85 85 2,000
2010/02/15 86 86 85 85 8,000
2010/02/12 87 87 87 87 1,000
2010/02/10 87 87 87 87 1,000
2010/02/08 86 86 86 86 3,000
2010/02/05 87 87 87 87 1,000
2010/02/03 86 86 86 86 1,000
2010/01/29 88 88 88 88 3,000
2010/01/27 89 89 85 85 11,000
2010/01/26 89 95 89 89 10,000
2010/01/25 89 89 89 89 5,000
2010/01/22 88 88 88 88 5,000
2010/01/20 84 87 84 85 25,000
2010/01/19 89 89 89 89 13,000
2010/01/18 89 89 89 89 5,000
2010/01/15 93 93 91 91 5,000
2010/01/14 94 95 93 93 5,000
2010/01/13 94 94 93 93 6,000
2010/01/12 90 95 90 90 18,000
2010/01/08 90 90 90 90 1,000
2010/01/05 88 88 88 88 4,000

このページの先頭へ