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 |
---|---|---|---|---|---|
2013/12/30 | 102 | 102 | 102 | 102 | 1,000 |
2013/12/27 | 100 | 100 | 100 | 100 | 1,000 |
2013/12/26 | 100 | 100 | 100 | 100 | 2,000 |
2013/12/25 | 96 | 96 | 96 | 96 | 1,000 |
2013/12/24 | 96 | 96 | 96 | 96 | 3,000 |
2013/12/20 | 100 | 100 | 96 | 96 | 11,000 |
2013/12/19 | 100 | 100 | 94 | 96 | 23,000 |
2013/12/18 | 100 | 100 | 95 | 96 | 6,000 |
2013/12/17 | 100 | 100 | 100 | 100 | 2,000 |
2013/12/13 | 102 | 102 | 100 | 100 | 4,000 |
2013/12/10 | 102 | 102 | 101 | 101 | 12,000 |
2013/12/09 | 101 | 101 | 101 | 101 | 1,000 |
2013/12/05 | 104 | 104 | 101 | 101 | 6,000 |
2013/12/04 | 101 | 104 | 101 | 104 | 12,000 |
2013/12/03 | 101 | 101 | 101 | 101 | 1,000 |
2013/12/02 | 101 | 101 | 101 | 101 | 1,000 |
2013/11/27 | 102 | 102 | 102 | 102 | 5,000 |
2013/11/26 | 103 | 103 | 102 | 102 | 11,000 |
2013/11/25 | 103 | 103 | 103 | 103 | 7,000 |
2013/11/22 | 103 | 105 | 103 | 104 | 6,000 |
2013/11/21 | 105 | 107 | 104 | 104 | 4,000 |
2013/11/20 | 104 | 105 | 104 | 105 | 10,000 |
2013/11/19 | 105 | 105 | 103 | 103 | 3,000 |
2013/11/18 | 105 | 105 | 103 | 103 | 6,000 |
2013/11/15 | 104 | 104 | 104 | 104 | 1,000 |
2013/11/14 | 103 | 103 | 103 | 103 | 1,000 |
2013/11/12 | 105 | 106 | 103 | 106 | 5,000 |
2013/11/11 | 105 | 105 | 105 | 105 | 1,000 |
2013/11/08 | 102 | 102 | 102 | 102 | 1,000 |
2013/11/07 | 103 | 103 | 103 | 103 | 1,000 |
2013/11/06 | 101 | 101 | 101 | 101 | 2,000 |
2013/11/05 | 102 | 102 | 102 | 102 | 2,000 |
2013/11/01 | 107 | 107 | 100 | 104 | 9,000 |
2013/10/31 | 107 | 107 | 107 | 107 | 1,000 |
2013/10/30 | 107 | 107 | 107 | 107 | 1,000 |
2013/10/29 | 107 | 107 | 103 | 103 | 10,000 |
2013/10/28 | 103 | 103 | 103 | 103 | 1,000 |
2013/10/24 | 104 | 104 | 104 | 104 | 1,000 |
2013/10/23 | 105 | 105 | 104 | 104 | 4,000 |
2013/10/21 | 105 | 106 | 105 | 106 | 10,000 |
2013/10/18 | 104 | 105 | 104 | 105 | 3,000 |
2013/10/17 | 101 | 101 | 101 | 101 | 4,000 |
2013/10/16 | 103 | 103 | 102 | 102 | 3,000 |
2013/10/15 | 110 | 110 | 99 | 105 | 16,000 |
2013/10/11 | 104 | 113 | 104 | 113 | 24,000 |
2013/10/10 | 107 | 107 | 107 | 107 | 5,000 |
2013/10/09 | 103 | 103 | 103 | 103 | 1,000 |
2013/10/07 | 103 | 103 | 103 | 103 | 1,000 |
2013/10/04 | 104 | 105 | 104 | 105 | 3,000 |
2013/09/30 | 105 | 105 | 105 | 105 | 3,000 |
2013/09/25 | 103 | 103 | 103 | 103 | 40,000 |
2013/09/24 | 105 | 105 | 105 | 105 | 10,000 |
2013/09/20 | 115 | 115 | 106 | 106 | 11,000 |
2013/09/19 | 110 | 110 | 110 | 110 | 2,000 |
2013/09/17 | 108 | 108 | 108 | 108 | 2,000 |
2013/09/11 | 105 | 105 | 105 | 105 | 4,000 |
2013/09/10 | 108 | 108 | 108 | 108 | 1,000 |
2013/09/06 | 104 | 104 | 104 | 104 | 1,000 |
2013/09/05 | 109 | 109 | 109 | 109 | 1,000 |
2013/08/20 | 111 | 115 | 111 | 115 | 9,000 |
2013/08/06 | 103 | 103 | 103 | 103 | 1,000 |
2013/08/05 | 107 | 107 | 106 | 106 | 2,000 |
2013/07/25 | 107 | 107 | 107 | 107 | 1,000 |
2013/07/24 | 108 | 108 | 108 | 108 | 1,000 |
2013/07/23 | 108 | 108 | 105 | 105 | 4,000 |
2013/07/22 | 127 | 128 | 98 | 107 | 40,000 |
2013/07/19 | 112 | 115 | 112 | 115 | 2,000 |
2013/07/18 | 109 | 109 | 109 | 109 | 1,000 |
2013/07/12 | 107 | 107 | 107 | 107 | 1,000 |
2013/07/10 | 107 | 107 | 107 | 107 | 1,000 |
2013/07/05 | 103 | 103 | 102 | 102 | 2,000 |
2013/07/03 | 98 | 98 | 98 | 98 | 1,000 |
2013/07/01 | 98 | 98 | 95 | 95 | 4,000 |
2013/06/20 | 101 | 102 | 101 | 102 | 11,000 |
2013/06/19 | 98 | 98 | 96 | 97 | 12,000 |
2013/06/13 | 99 | 99 | 99 | 99 | 1,000 |
2013/06/12 | 98 | 98 | 98 | 98 | 1,000 |
2013/06/10 | 107 | 107 | 97 | 97 | 4,000 |
2013/06/07 | 97 | 97 | 97 | 97 | 1,000 |
2013/06/06 | 106 | 106 | 102 | 102 | 3,000 |
2013/06/05 | 114 | 114 | 114 | 114 | 1,000 |
2013/05/31 | 110 | 110 | 110 | 110 | 3,000 |
2013/05/27 | 110 | 110 | 110 | 110 | 1,000 |
2013/05/23 | 119 | 119 | 114 | 114 | 4,000 |
2013/05/21 | 129 | 129 | 129 | 129 | 1,000 |
2013/05/20 | 134 | 134 | 117 | 124 | 23,000 |
2013/05/17 | 115 | 124 | 115 | 124 | 23,000 |
2013/05/16 | 105 | 106 | 105 | 105 | 8,000 |
2013/05/15 | 108 | 108 | 106 | 106 | 5,000 |
2013/05/14 | 113 | 113 | 108 | 108 | 6,000 |
2013/05/13 | 112 | 119 | 111 | 119 | 3,000 |
2013/05/10 | 117 | 120 | 115 | 115 | 14,000 |
2013/05/09 | 120 | 125 | 120 | 120 | 7,000 |
2013/05/08 | 120 | 129 | 120 | 120 | 8,000 |
2013/05/07 | 115 | 125 | 115 | 125 | 39,000 |
2013/05/02 | 119 | 121 | 111 | 120 | 82,000 |
2013/05/01 | 111 | 111 | 111 | 111 | 7,000 |
2013/04/25 | 111 | 119 | 111 | 114 | 29,000 |
2013/04/22 | 109 | 111 | 109 | 110 | 16,000 |
2013/04/19 | 101 | 104 | 101 | 104 | 12,000 |
2013/04/18 | 108 | 114 | 108 | 114 | 7,000 |
2013/04/17 | 100 | 105 | 100 | 105 | 13,000 |
2013/04/16 | 97 | 97 | 97 | 97 | 1,000 |
2013/04/10 | 98 | 98 | 98 | 98 | 1,000 |
2013/04/08 | 101 | 101 | 101 | 101 | 2,000 |
2013/04/05 | 101 | 101 | 101 | 101 | 4,000 |
2013/03/29 | 101 | 101 | 101 | 101 | 1,000 |
2013/03/27 | 100 | 100 | 97 | 97 | 3,000 |
2013/03/25 | 110 | 110 | 100 | 105 | 19,000 |
2013/03/22 | 110 | 110 | 110 | 110 | 2,000 |
2013/03/21 | 101 | 112 | 101 | 110 | 57,000 |
2013/03/19 | 106 | 107 | 106 | 107 | 9,000 |
2013/03/18 | 107 | 107 | 107 | 107 | 9,000 |
2013/03/15 | 107 | 107 | 107 | 107 | 6,000 |
2013/03/14 | 106 | 107 | 106 | 107 | 6,000 |
2013/03/13 | 100 | 106 | 100 | 106 | 37,000 |
2013/03/12 | 103 | 103 | 103 | 103 | 9,000 |
2013/03/11 | 105 | 105 | 94 | 100 | 8,000 |
2013/03/06 | 100 | 102 | 100 | 102 | 10,000 |
2013/03/05 | 100 | 100 | 100 | 100 | 1,000 |
2013/03/04 | 90 | 100 | 90 | 100 | 18,000 |
2013/02/28 | 92 | 92 | 92 | 92 | 1,000 |
2013/02/20 | 97 | 99 | 97 | 97 | 12,000 |
2013/02/18 | 94 | 94 | 94 | 94 | 5,000 |
2013/02/15 | 95 | 95 | 95 | 95 | 1,000 |
2013/02/13 | 97 | 97 | 93 | 93 | 7,000 |
2013/02/12 | 99 | 99 | 99 | 99 | 1,000 |
2013/02/07 | 99 | 99 | 99 | 99 | 1,000 |
2013/02/06 | 94 | 95 | 94 | 95 | 11,000 |
2013/02/05 | 94 | 94 | 94 | 94 | 1,000 |
2013/02/04 | 95 | 95 | 91 | 91 | 4,000 |
2013/01/25 | 94 | 94 | 94 | 94 | 1,000 |
2013/01/24 | 90 | 90 | 90 | 90 | 2,000 |
2013/01/22 | 92 | 92 | 88 | 88 | 5,000 |
2013/01/21 | 92 | 93 | 92 | 93 | 11,000 |
2013/01/18 | 93 | 95 | 92 | 95 | 7,000 |
2013/01/17 | 94 | 94 | 94 | 94 | 7,000 |
2013/01/16 | 96 | 96 | 95 | 95 | 6,000 |
2013/01/10 | 100 | 100 | 100 | 100 | 2,000 |
2013/01/07 | 100 | 100 | 100 | 100 | 1,000 |