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 |
---|---|---|---|---|---|
2014/12/30 | 99 | 99 | 99 | 99 | 1,000 |
2014/12/29 | 98 | 98 | 98 | 98 | 1,000 |
2014/12/25 | 97 | 99 | 97 | 99 | 3,000 |
2014/12/24 | 99 | 100 | 99 | 100 | 54,000 |
2014/12/22 | 99 | 99 | 98 | 98 | 12,000 |
2014/12/19 | 100 | 100 | 100 | 100 | 1,000 |
2014/12/18 | 97 | 98 | 97 | 98 | 14,000 |
2014/12/17 | 101 | 101 | 101 | 101 | 2,000 |
2014/12/11 | 102 | 102 | 102 | 102 | 2,000 |
2014/12/10 | 101 | 101 | 101 | 101 | 1,000 |
2014/12/09 | 98 | 98 | 98 | 98 | 3,000 |
2014/12/05 | 101 | 101 | 101 | 101 | 7,000 |
2014/12/04 | 96 | 100 | 96 | 100 | 7,000 |
2014/12/02 | 101 | 101 | 101 | 101 | 6,000 |
2014/12/01 | 100 | 101 | 100 | 101 | 7,000 |
2014/11/26 | 99 | 101 | 99 | 101 | 6,000 |
2014/11/25 | 101 | 101 | 98 | 98 | 3,000 |
2014/11/21 | 100 | 101 | 100 | 101 | 3,000 |
2014/11/20 | 100 | 100 | 97 | 97 | 23,000 |
2014/11/19 | 101 | 101 | 101 | 101 | 4,000 |
2014/11/18 | 100 | 100 | 100 | 100 | 2,000 |
2014/11/17 | 100 | 100 | 99 | 99 | 4,000 |
2014/11/14 | 98 | 98 | 98 | 98 | 1,000 |
2014/11/13 | 100 | 100 | 100 | 100 | 5,000 |
2014/11/12 | 98 | 98 | 98 | 98 | 7,000 |
2014/11/11 | 95 | 97 | 95 | 97 | 26,000 |
2014/11/06 | 99 | 99 | 99 | 99 | 8,000 |
2014/11/05 | 103 | 103 | 99 | 99 | 4,000 |
2014/11/04 | 105 | 105 | 105 | 105 | 3,000 |
2014/10/31 | 98 | 101 | 98 | 101 | 10,000 |
2014/10/29 | 98 | 98 | 98 | 98 | 21,000 |
2014/10/20 | 102 | 103 | 102 | 103 | 9,000 |
2014/10/16 | 100 | 100 | 100 | 100 | 1,000 |
2014/10/14 | 98 | 98 | 98 | 98 | 3,000 |
2014/10/10 | 102 | 102 | 102 | 102 | 2,000 |
2014/10/02 | 99 | 99 | 99 | 99 | 6,000 |
2014/09/29 | 101 | 101 | 99 | 99 | 3,000 |
2014/09/25 | 100 | 100 | 100 | 100 | 5,000 |
2014/09/24 | 101 | 101 | 100 | 100 | 13,000 |
2014/09/22 | 104 | 104 | 104 | 104 | 10,000 |
2014/09/17 | 100 | 100 | 99 | 99 | 7,000 |
2014/09/16 | 103 | 103 | 102 | 102 | 4,000 |
2014/09/12 | 102 | 102 | 102 | 102 | 1,000 |
2014/09/10 | 101 | 102 | 101 | 102 | 18,000 |
2014/09/08 | 101 | 101 | 101 | 101 | 3,000 |
2014/09/05 | 102 | 102 | 100 | 100 | 2,000 |
2014/09/04 | 102 | 102 | 102 | 102 | 3,000 |
2014/09/03 | 104 | 104 | 99 | 102 | 19,000 |
2014/09/02 | 103 | 108 | 101 | 101 | 14,000 |
2014/09/01 | 103 | 103 | 103 | 103 | 2,000 |
2014/08/29 | 103 | 103 | 101 | 103 | 9,000 |
2014/08/28 | 103 | 103 | 103 | 103 | 11,000 |
2014/08/27 | 102 | 107 | 102 | 102 | 45,000 |
2014/08/26 | 102 | 102 | 100 | 100 | 2,000 |
2014/08/21 | 101 | 101 | 101 | 101 | 1,000 |
2014/08/20 | 101 | 102 | 101 | 102 | 8,000 |
2014/08/19 | 101 | 101 | 101 | 101 | 4,000 |
2014/08/18 | 99 | 100 | 99 | 100 | 10,000 |
2014/08/15 | 101 | 101 | 101 | 101 | 1,000 |
2014/08/11 | 101 | 101 | 101 | 101 | 1,000 |
2014/08/08 | 98 | 98 | 98 | 98 | 1,000 |
2014/08/07 | 98 | 98 | 97 | 97 | 14,000 |
2014/08/05 | 102 | 102 | 102 | 102 | 1,000 |
2014/08/01 | 101 | 102 | 101 | 102 | 3,000 |
2014/07/30 | 101 | 101 | 101 | 101 | 2,000 |
2014/07/28 | 97 | 97 | 97 | 97 | 3,000 |
2014/07/22 | 99 | 100 | 97 | 97 | 13,000 |
2014/07/18 | 99 | 99 | 99 | 99 | 1,000 |
2014/07/17 | 99 | 99 | 99 | 99 | 1,000 |
2014/07/16 | 98 | 99 | 98 | 99 | 4,000 |
2014/07/15 | 98 | 100 | 98 | 100 | 12,000 |
2014/07/11 | 100 | 100 | 99 | 99 | 4,000 |
2014/07/10 | 99 | 99 | 98 | 98 | 6,000 |
2014/07/09 | 99 | 99 | 99 | 99 | 4,000 |
2014/07/08 | 100 | 100 | 99 | 99 | 3,000 |
2014/07/07 | 100 | 100 | 100 | 100 | 4,000 |
2014/07/01 | 101 | 101 | 98 | 98 | 9,000 |
2014/06/25 | 98 | 98 | 98 | 98 | 5,000 |
2014/06/24 | 98 | 98 | 98 | 98 | 1,000 |
2014/06/23 | 98 | 98 | 98 | 98 | 3,000 |
2014/06/20 | 100 | 102 | 100 | 102 | 10,000 |
2014/06/19 | 99 | 99 | 98 | 98 | 2,000 |
2014/06/10 | 98 | 98 | 98 | 98 | 1,000 |
2014/06/09 | 96 | 96 | 96 | 96 | 4,000 |
2014/06/05 | 98 | 98 | 98 | 98 | 1,000 |
2014/06/03 | 94 | 94 | 94 | 94 | 2,000 |
2014/05/26 | 95 | 95 | 95 | 95 | 1,000 |
2014/05/20 | 96 | 97 | 96 | 97 | 10,000 |
2014/05/19 | 99 | 99 | 99 | 99 | 3,000 |
2014/05/12 | 99 | 99 | 99 | 99 | 1,000 |
2014/05/09 | 94 | 94 | 94 | 94 | 1,000 |
2014/05/07 | 99 | 99 | 99 | 99 | 1,000 |
2014/04/23 | 97 | 97 | 97 | 97 | 1,000 |
2014/04/22 | 100 | 100 | 100 | 100 | 2,000 |
2014/04/21 | 98 | 99 | 98 | 99 | 13,000 |
2014/04/18 | 97 | 98 | 97 | 98 | 2,000 |
2014/04/16 | 95 | 95 | 95 | 95 | 1,000 |
2014/04/11 | 93 | 93 | 93 | 93 | 1,000 |
2014/04/07 | 96 | 96 | 96 | 96 | 3,000 |
2014/04/02 | 96 | 96 | 96 | 96 | 2,000 |
2014/03/26 | 93 | 93 | 92 | 92 | 9,000 |
2014/03/24 | 97 | 97 | 97 | 97 | 1,000 |
2014/03/20 | 94 | 99 | 94 | 99 | 38,000 |
2014/03/19 | 96 | 96 | 96 | 96 | 12,000 |
2014/03/14 | 95 | 95 | 93 | 93 | 20,000 |
2014/03/11 | 95 | 95 | 93 | 93 | 5,000 |
2014/03/10 | 97 | 97 | 97 | 97 | 1,000 |
2014/03/07 | 93 | 93 | 91 | 93 | 16,000 |
2014/03/05 | 98 | 98 | 98 | 98 | 1,000 |
2014/02/28 | 97 | 97 | 97 | 97 | 1,000 |
2014/02/27 | 97 | 97 | 95 | 95 | 4,000 |
2014/02/26 | 97 | 97 | 96 | 97 | 5,000 |
2014/02/25 | 93 | 97 | 93 | 97 | 48,000 |
2014/02/24 | 98 | 98 | 98 | 98 | 1,000 |
2014/02/21 | 99 | 99 | 99 | 99 | 1,000 |
2014/02/20 | 103 | 103 | 98 | 98 | 14,000 |
2014/02/19 | 99 | 99 | 99 | 99 | 1,000 |
2014/02/17 | 97 | 97 | 97 | 97 | 3,000 |
2014/02/13 | 97 | 97 | 97 | 97 | 15,000 |
2014/02/10 | 103 | 103 | 98 | 99 | 4,000 |
2014/02/07 | 99 | 99 | 99 | 99 | 1,000 |
2014/02/06 | 99 | 99 | 99 | 99 | 1,000 |
2014/02/05 | 99 | 99 | 99 | 99 | 2,000 |
2014/02/04 | 99 | 99 | 99 | 99 | 2,000 |
2014/02/03 | 101 | 101 | 99 | 99 | 3,000 |
2014/01/30 | 102 | 102 | 102 | 102 | 1,000 |
2014/01/29 | 103 | 103 | 103 | 103 | 1,000 |
2014/01/27 | 101 | 101 | 101 | 101 | 1,000 |
2014/01/24 | 102 | 102 | 102 | 102 | 4,000 |
2014/01/23 | 105 | 105 | 102 | 104 | 12,000 |
2014/01/22 | 106 | 106 | 106 | 106 | 1,000 |
2014/01/21 | 106 | 106 | 103 | 105 | 14,000 |
2014/01/20 | 106 | 108 | 106 | 106 | 15,000 |
2014/01/17 | 105 | 106 | 103 | 105 | 17,000 |
2014/01/16 | 105 | 109 | 102 | 102 | 36,000 |
2014/01/15 | 105 | 105 | 105 | 105 | 2,000 |
2014/01/10 | 104 | 104 | 104 | 104 | 2,000 |
2014/01/09 | 103 | 103 | 103 | 103 | 1,000 |
2014/01/08 | 102 | 102 | 101 | 101 | 12,000 |