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
2011/12/29 77 77 77 77 1,000
2011/12/28 77 77 77 77 2,000
2011/12/27 77 77 77 77 2,000
2011/12/21 89 89 82 82 3,000
2011/12/20 82 82 81 81 15,000
2011/12/19 75 78 75 77 34,000
2011/12/14 74 74 74 74 2,000
2011/12/13 77 77 77 77 1,000
2011/12/12 78 78 75 75 5,000
2011/12/09 76 76 76 76 1,000
2011/12/08 76 76 76 76 4,000
2011/12/05 80 81 80 81 2,000
2011/11/30 0 0 0 78 0
2011/11/29 0 0 0 78 0
2011/11/28 78 78 78 78 1,000
2011/11/25 80 80 80 80 1,000
2011/11/24 80 80 80 80 1,000
2011/11/22 0 0 0 80 0
2011/11/21 80 80 80 80 16,000
2011/11/18 79 79 79 79 1,000
2011/11/17 0 0 0 80 0
2011/11/16 0 0 0 80 0
2011/11/15 0 0 0 80 0
2011/11/14 0 0 0 80 0
2011/11/11 80 80 80 80 1,000
2011/11/10 83 83 83 83 1,000
2011/11/09 80 80 80 80 1,000
2011/11/08 0 0 0 83 0
2011/11/07 83 83 83 83 1,000
2011/11/04 81 81 81 81 2,000
2011/11/02 0 0 0 80 0
2011/11/01 80 80 80 80 3,000
2011/10/31 0 0 0 83 0
2011/10/28 0 0 0 83 0
2011/10/27 0 0 0 83 0
2011/10/26 0 0 0 83 0
2011/10/25 0 0 0 83 0
2011/10/24 0 0 0 83 0
2011/10/21 0 0 0 83 0
2011/10/20 83 83 83 83 17,000
2011/10/19 0 0 0 80 0
2011/10/18 0 0 0 80 0
2011/10/17 83 83 80 80 3,000
2011/10/14 0 0 0 84 0
2011/10/13 0 0 0 84 0
2011/10/12 0 0 0 84 0
2011/10/11 84 84 84 84 2,000
2011/10/07 0 0 0 84 0
2011/10/06 0 0 0 84 0
2011/10/05 84 84 84 84 1,000
2011/10/04 0 0 0 84 0
2011/10/03 0 0 0 84 0
2011/09/30 84 84 84 84 1,000
2011/09/29 0 0 0 84 0
2011/09/28 84 84 84 84 2,000
2011/09/27 0 0 0 84 0
2011/09/26 84 84 84 84 2,000
2011/09/22 0 0 0 85 0
2011/09/21 86 86 85 85 14,000
2011/09/20 85 93 85 93 14,000
2011/09/16 89 89 89 89 1,000
2011/09/15 0 0 0 87 0
2011/09/14 87 87 87 87 4,000
2011/09/13 0 0 0 86 0
2011/09/12 93 93 86 86 4,000
2011/09/09 0 0 0 88 0
2011/09/08 88 88 88 88 1,000
2011/09/07 0 0 0 88 0
2011/09/06 0 0 0 88 0
2011/09/05 88 88 88 88 2,000
2011/09/02 0 0 0 89 0
2011/09/01 0 0 0 89 0
2011/08/31 0 0 0 89 0
2011/08/30 0 0 0 89 0
2011/08/29 89 89 89 89 2,000
2011/08/26 0 0 0 90 0
2011/08/25 0 0 0 90 0
2011/08/24 0 0 0 90 0
2011/08/23 0 0 0 90 0
2011/08/22 90 90 89 90 13,000
2011/08/19 88 88 88 88 1,000
2011/08/18 86 86 86 86 2,000
2011/08/17 90 90 86 86 15,000
2011/08/16 90 90 90 90 3,000
2011/08/15 0 0 0 90 0
2011/08/12 0 0 0 90 0
2011/08/11 0 0 0 90 0
2011/08/10 90 90 90 90 1,000
2011/08/09 86 86 86 86 2,000
2011/08/08 0 0 0 88 0
2011/08/05 88 88 88 88 1,000
2011/08/04 0 0 0 87 0
2011/08/03 0 0 0 87 0
2011/08/02 0 0 0 87 0
2011/08/01 0 0 0 87 0
2011/07/29 0 0 0 87 0
2011/07/28 0 0 0 87 0
2011/07/27 0 0 0 87 0
2011/07/26 0 0 0 87 0
2011/07/25 0 0 0 87 0
2011/07/22 0 0 0 87 0
2011/07/21 87 88 87 87 3,000
2011/07/20 85 89 85 85 37,000
2011/07/19 87 88 87 88 6,000
2011/07/15 86 87 86 87 2,000
2011/07/14 0 0 0 87 0
2011/07/13 87 87 87 87 1,000
2011/07/12 85 85 85 85 2,000
2011/07/11 88 88 88 88 1,000
2011/07/08 0 0 0 88 0
2011/07/07 88 88 88 88 1,000
2011/07/06 87 87 87 87 1,000
2011/07/05 87 87 87 87 5,000
2011/07/04 0 0 0 85 0
2011/07/01 86 87 85 85 31,000
2011/06/30 0 0 0 96 0
2011/06/29 0 0 0 96 0
2011/06/28 0 0 0 96 0
2011/06/27 0 0 0 96 0
2011/06/24 0 0 0 96 0
2011/06/23 0 0 0 96 0
2011/06/22 0 0 0 96 0
2011/06/21 0 0 0 96 0
2011/06/20 96 96 96 96 13,000
2011/06/17 93 93 93 93 1,000
2011/06/16 92 92 92 92 1,000
2011/06/15 0 0 0 92 0
2011/06/14 91 93 91 92 5,000
2011/06/13 0 0 0 91 0
2011/06/10 91 91 91 91 1,000
2011/06/09 0 0 0 93 0
2011/06/08 0 0 0 93 0
2011/06/07 0 0 0 93 0
2011/06/06 93 93 93 93 1,000
2011/06/03 88 88 88 88 1,000
2011/06/02 0 0 0 96 0
2011/06/01 0 0 0 96 0
2011/05/31 0 0 0 96 0
2011/05/30 0 0 0 96 0
2011/05/27 0 0 0 96 0
2011/05/26 0 0 0 96 0
2011/05/25 0 0 0 96 0
2011/05/24 0 0 0 96 0
2011/05/23 0 0 0 96 0
2011/05/20 93 96 93 96 13,000
2011/05/19 0 0 0 93 0
2011/05/18 0 0 0 93 0
2011/05/17 93 93 93 93 1,000
2011/05/16 0 0 0 92 0
2011/05/13 0 0 0 92 0
2011/05/12 0 0 0 92 0
2011/05/11 0 0 0 92 0
2011/05/10 92 92 92 92 2,000
2011/05/09 90 90 90 90 3,000
2011/05/06 92 92 92 92 1,000
2011/05/02 0 0 0 90 0
2011/04/28 0 0 0 90 0
2011/04/27 0 0 0 90 0
2011/04/26 0 0 0 90 0
2011/04/25 0 0 0 90 0
2011/04/22 0 0 0 90 0
2011/04/21 0 0 0 90 0
2011/04/20 93 95 90 90 16,000
2011/04/19 0 0 0 93 0
2011/04/18 93 93 93 93 2,000
2011/04/15 0 0 0 88 0
2011/04/14 0 0 0 88 0
2011/04/13 0 0 0 88 0
2011/04/12 90 90 88 88 2,000
2011/04/11 93 93 93 93 1,000
2011/04/08 0 0 0 93 0
2011/04/07 0 0 0 93 0
2011/04/06 0 0 0 93 0
2011/04/05 93 93 93 93 4,000
2011/04/04 0 0 0 91 0
2011/04/01 0 0 0 91 0
2011/03/31 0 0 0 91 0
2011/03/30 90 91 90 91 13,000
2011/03/29 0 0 0 85 0
2011/03/28 85 85 85 85 1,000
2011/03/25 0 0 0 90 0
2011/03/24 0 0 0 90 0
2011/03/23 0 0 0 90 0
2011/03/22 85 90 85 90 35,000
2011/03/18 85 85 83 84 7,000
2011/03/17 81 81 79 80 8,000
2011/03/16 0 0 0 76 0
2011/03/15 76 76 76 76 8,000
2011/03/14 85 85 78 78 11,000
2011/03/11 91 91 90 90 5,000
2011/03/10 91 91 91 91 4,000
2011/03/09 0 0 0 95 0
2011/03/08 0 0 0 95 0
2011/03/07 95 95 95 95 1,000
2011/03/04 0 0 0 93 0
2011/03/03 0 0 0 93 0
2011/03/02 0 0 0 93 0
2011/03/01 0 0 0 93 0
2011/02/28 0 0 0 93 0
2011/02/25 0 0 0 93 0
2011/02/24 0 0 0 93 0
2011/02/23 0 0 0 93 0
2011/02/22 0 0 0 93 0
2011/02/21 93 93 93 93 14,000
2011/02/18 91 91 91 91 3,000
2011/02/17 0 0 0 90 0
2011/02/16 90 90 90 90 3,000
2011/02/15 0 0 0 90 0
2011/02/14 90 90 90 90 1,000
2011/02/10 94 94 90 94 5,000
2011/02/09 0 0 0 94 0
2011/02/08 0 0 0 94 0
2011/02/07 94 94 94 94 1,000
2011/02/04 0 0 0 89 0
2011/02/03 0 0 0 89 0
2011/02/02 0 0 0 89 0
2011/02/01 0 0 0 89 0
2011/01/31 0 0 0 89 0
2011/01/28 0 0 0 89 0
2011/01/27 0 0 0 89 0
2011/01/26 0 0 0 89 0
2011/01/25 89 90 89 89 4,000
2011/01/24 0 0 0 89 0
2011/01/21 89 89 89 89 1,000
2011/01/20 91 91 91 91 15,000
2011/01/19 0 0 0 89 0
2011/01/18 89 89 89 89 11,000
2011/01/17 89 89 89 89 1,000
2011/01/14 0 0 0 91 0
2011/01/13 0 0 0 91 0
2011/01/12 0 0 0 91 0
2011/01/11 91 91 91 91 1,000
2011/01/07 0 0 0 86 0
2011/01/06 0 0 0 86 0
2011/01/05 0 0 0 86 0
2011/01/04 0 0 0 86 0

このページの先頭へ