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 |
---|---|---|---|---|---|
2012/12/26 | 99 | 99 | 99 | 99 | 1,000 |
2012/12/20 | 100 | 100 | 97 | 97 | 12,000 |
2012/12/19 | 100 | 100 | 100 | 100 | 1,000 |
2012/12/18 | 103 | 103 | 101 | 101 | 4,000 |
2012/12/17 | 104 | 105 | 104 | 105 | 3,000 |
2012/12/10 | 103 | 103 | 103 | 103 | 1,000 |
2012/12/05 | 103 | 103 | 103 | 103 | 1,000 |
2012/11/20 | 92 | 96 | 92 | 96 | 12,000 |
2012/11/19 | 86 | 92 | 86 | 92 | 4,000 |
2012/11/16 | 84 | 84 | 84 | 84 | 1,000 |
2012/11/12 | 87 | 87 | 87 | 87 | 1,000 |
2012/11/05 | 85 | 85 | 85 | 85 | 1,000 |
2012/10/24 | 83 | 83 | 83 | 83 | 2,000 |
2012/10/22 | 87 | 88 | 87 | 88 | 12,000 |
2012/10/17 | 85 | 85 | 85 | 85 | 3,000 |
2012/10/11 | 82 | 82 | 82 | 82 | 3,000 |
2012/10/10 | 85 | 85 | 83 | 83 | 2,000 |
2012/10/05 | 83 | 83 | 83 | 83 | 3,000 |
2012/09/27 | 83 | 83 | 83 | 83 | 2,000 |
2012/09/25 | 84 | 84 | 84 | 84 | 2,000 |
2012/09/20 | 85 | 89 | 85 | 88 | 13,000 |
2012/09/18 | 85 | 85 | 84 | 84 | 3,000 |
2012/09/10 | 83 | 83 | 83 | 83 | 1,000 |
2012/09/07 | 80 | 80 | 80 | 80 | 1,000 |
2012/09/05 | 82 | 82 | 82 | 82 | 1,000 |
2012/08/30 | 82 | 82 | 82 | 82 | 1,000 |
2012/08/28 | 81 | 81 | 81 | 81 | 1,000 |
2012/08/24 | 84 | 84 | 84 | 84 | 1,000 |
2012/08/23 | 80 | 80 | 80 | 80 | 1,000 |
2012/08/20 | 75 | 82 | 75 | 80 | 47,000 |
2012/08/16 | 88 | 90 | 88 | 90 | 4,000 |
2012/08/13 | 85 | 85 | 85 | 85 | 1,000 |
2012/08/10 | 85 | 85 | 85 | 85 | 1,000 |
2012/08/06 | 85 | 85 | 85 | 85 | 1,000 |
2012/08/02 | 80 | 80 | 80 | 80 | 1,000 |
2012/08/01 | 80 | 80 | 80 | 80 | 3,000 |
2012/07/31 | 81 | 81 | 81 | 81 | 2,000 |
2012/07/24 | 89 | 89 | 87 | 87 | 4,000 |
2012/07/20 | 89 | 91 | 89 | 91 | 14,000 |
2012/07/19 | 92 | 94 | 92 | 94 | 3,000 |
2012/07/18 | 92 | 93 | 92 | 92 | 4,000 |
2012/07/17 | 92 | 92 | 89 | 89 | 13,000 |
2012/07/10 | 99 | 99 | 92 | 92 | 13,000 |
2012/07/05 | 99 | 99 | 99 | 99 | 1,000 |
2012/07/03 | 94 | 94 | 94 | 94 | 1,000 |
2012/07/02 | 95 | 95 | 95 | 95 | 2,000 |
2012/06/29 | 95 | 95 | 91 | 91 | 6,000 |
2012/06/25 | 91 | 91 | 90 | 90 | 15,000 |
2012/06/21 | 94 | 96 | 94 | 96 | 2,000 |
2012/06/20 | 97 | 100 | 92 | 92 | 14,000 |
2012/06/19 | 101 | 102 | 101 | 102 | 3,000 |
2012/06/18 | 98 | 101 | 98 | 101 | 5,000 |
2012/06/15 | 100 | 101 | 100 | 101 | 4,000 |
2012/06/14 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/13 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/11 | 95 | 95 | 95 | 95 | 2,000 |
2012/06/05 | 100 | 100 | 100 | 100 | 1,000 |
2012/05/31 | 93 | 96 | 93 | 96 | 2,000 |
2012/05/21 | 95 | 102 | 95 | 102 | 10,000 |
2012/05/18 | 100 | 100 | 99 | 100 | 5,000 |
2012/05/14 | 98 | 98 | 98 | 98 | 2,000 |
2012/05/11 | 100 | 100 | 100 | 100 | 3,000 |
2012/05/10 | 105 | 105 | 105 | 105 | 1,000 |
2012/05/07 | 100 | 100 | 100 | 100 | 1,000 |
2012/05/02 | 100 | 100 | 100 | 100 | 3,000 |
2012/05/01 | 100 | 100 | 100 | 100 | 10,000 |
2012/04/20 | 108 | 108 | 108 | 108 | 11,000 |
2012/04/19 | 100 | 105 | 100 | 105 | 4,000 |
2012/04/17 | 95 | 95 | 95 | 95 | 1,000 |
2012/04/16 | 95 | 95 | 95 | 95 | 1,000 |
2012/04/11 | 90 | 90 | 90 | 90 | 1,000 |
2012/04/10 | 100 | 100 | 100 | 100 | 1,000 |
2012/04/09 | 100 | 100 | 100 | 100 | 1,000 |
2012/04/05 | 109 | 109 | 109 | 109 | 3,000 |
2012/03/21 | 119 | 119 | 118 | 118 | 36,000 |
2012/03/19 | 88 | 89 | 88 | 89 | 2,000 |
2012/03/16 | 87 | 87 | 87 | 87 | 1,000 |
2012/03/15 | 85 | 89 | 84 | 89 | 3,000 |
2012/03/12 | 84 | 84 | 82 | 82 | 2,000 |
2012/03/09 | 82 | 82 | 81 | 81 | 4,000 |
2012/03/05 | 83 | 83 | 83 | 83 | 1,000 |
2012/02/24 | 79 | 79 | 79 | 79 | 5,000 |
2012/02/22 | 80 | 80 | 80 | 80 | 2,000 |
2012/02/20 | 84 | 84 | 84 | 84 | 14,000 |
2012/02/14 | 80 | 80 | 80 | 80 | 1,000 |
2012/02/10 | 80 | 80 | 80 | 80 | 3,000 |
2012/02/08 | 77 | 77 | 77 | 77 | 1,000 |
2012/02/07 | 77 | 77 | 77 | 77 | 1,000 |
2012/02/06 | 80 | 80 | 77 | 77 | 2,000 |
2012/01/31 | 79 | 79 | 79 | 79 | 1,000 |
2012/01/30 | 76 | 76 | 76 | 76 | 9,000 |
2012/01/26 | 79 | 79 | 79 | 79 | 2,000 |
2012/01/20 | 79 | 84 | 79 | 84 | 14,000 |
2012/01/19 | 83 | 83 | 82 | 82 | 4,000 |
2012/01/18 | 80 | 80 | 80 | 80 | 1,000 |
2012/01/13 | 81 | 81 | 80 | 80 | 2,000 |
2012/01/12 | 78 | 78 | 78 | 78 | 2,000 |
2012/01/11 | 78 | 78 | 78 | 78 | 3,000 |
2012/01/10 | 85 | 85 | 80 | 80 | 2,000 |
2012/01/05 | 81 | 81 | 81 | 81 | 1,000 |