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 |
---|---|---|---|---|---|
2015/12/29 | 92 | 92 | 92 | 92 | 3,000 |
2015/12/25 | 92 | 92 | 92 | 92 | 14,000 |
2015/12/24 | 92 | 92 | 92 | 92 | 5,000 |
2015/12/22 | 94 | 94 | 92 | 92 | 4,000 |
2015/12/21 | 99 | 99 | 98 | 98 | 12,000 |
2015/12/18 | 93 | 94 | 92 | 94 | 5,000 |
2015/12/17 | 94 | 94 | 93 | 93 | 120,000 |
2015/12/14 | 94 | 94 | 93 | 93 | 10,000 |
2015/12/11 | 94 | 94 | 94 | 94 | 3,000 |
2015/12/10 | 96 | 96 | 94 | 94 | 2,000 |
2015/12/08 | 95 | 95 | 95 | 95 | 1,000 |
2015/12/07 | 97 | 97 | 96 | 96 | 18,000 |
2015/12/04 | 96 | 97 | 96 | 97 | 2,000 |
2015/12/03 | 96 | 96 | 95 | 95 | 4,000 |
2015/12/02 | 96 | 96 | 96 | 96 | 3,000 |
2015/11/26 | 99 | 99 | 99 | 99 | 1,000 |
2015/11/25 | 103 | 103 | 96 | 96 | 5,000 |
2015/11/24 | 99 | 99 | 99 | 99 | 1,000 |
2015/11/20 | 104 | 104 | 104 | 104 | 9,000 |
2015/11/19 | 96 | 100 | 96 | 99 | 10,000 |
2015/11/18 | 100 | 100 | 100 | 100 | 1,000 |
2015/11/17 | 99 | 99 | 99 | 99 | 1,000 |
2015/11/11 | 98 | 98 | 98 | 98 | 2,000 |
2015/11/10 | 96 | 96 | 96 | 96 | 2,000 |
2015/11/09 | 97 | 99 | 97 | 99 | 2,000 |
2015/11/05 | 100 | 100 | 100 | 100 | 1,000 |
2015/10/20 | 100 | 100 | 100 | 100 | 10,000 |
2015/10/19 | 96 | 96 | 96 | 96 | 1,000 |
2015/10/16 | 96 | 96 | 96 | 96 | 1,000 |
2015/10/15 | 95 | 95 | 95 | 95 | 1,000 |
2015/10/13 | 95 | 95 | 95 | 95 | 1,000 |
2015/10/08 | 92 | 92 | 92 | 92 | 1,000 |
2015/10/07 | 92 | 94 | 92 | 94 | 3,000 |
2015/10/06 | 91 | 92 | 91 | 92 | 3,000 |
2015/09/30 | 94 | 94 | 91 | 91 | 2,000 |
2015/09/28 | 91 | 91 | 91 | 91 | 2,000 |
2015/09/24 | 96 | 96 | 96 | 96 | 10,000 |
2015/09/15 | 95 | 96 | 95 | 96 | 5,000 |
2015/09/14 | 95 | 95 | 95 | 95 | 1,000 |
2015/09/11 | 95 | 95 | 93 | 95 | 5,000 |
2015/09/10 | 98 | 100 | 97 | 100 | 5,000 |
2015/09/08 | 92 | 93 | 92 | 93 | 12,000 |
2015/09/07 | 100 | 100 | 97 | 97 | 4,000 |
2015/09/04 | 98 | 98 | 93 | 93 | 4,000 |
2015/08/28 | 96 | 98 | 96 | 98 | 2,000 |
2015/08/25 | 92 | 95 | 92 | 95 | 3,000 |
2015/08/24 | 99 | 100 | 99 | 100 | 20,000 |
2015/08/21 | 101 | 102 | 101 | 102 | 5,000 |
2015/08/20 | 106 | 106 | 106 | 106 | 8,000 |
2015/08/18 | 103 | 103 | 103 | 103 | 1,000 |
2015/08/17 | 103 | 103 | 103 | 103 | 1,000 |
2015/08/14 | 100 | 101 | 100 | 101 | 6,000 |
2015/08/11 | 103 | 103 | 103 | 103 | 3,000 |
2015/08/10 | 108 | 108 | 108 | 108 | 5,000 |
2015/08/06 | 104 | 105 | 104 | 105 | 2,000 |
2015/08/05 | 108 | 108 | 103 | 103 | 13,000 |
2015/08/04 | 108 | 108 | 108 | 108 | 7,000 |
2015/08/03 | 105 | 105 | 105 | 105 | 1,000 |
2015/07/31 | 103 | 103 | 103 | 103 | 2,000 |
2015/07/28 | 105 | 108 | 105 | 108 | 13,000 |
2015/07/27 | 108 | 108 | 108 | 108 | 7,000 |
2015/07/24 | 107 | 108 | 107 | 108 | 2,000 |
2015/07/22 | 108 | 108 | 106 | 106 | 2,000 |
2015/07/21 | 109 | 109 | 109 | 109 | 10,000 |
2015/07/17 | 109 | 109 | 104 | 104 | 7,000 |
2015/07/16 | 108 | 108 | 103 | 104 | 12,000 |
2015/07/15 | 101 | 101 | 101 | 101 | 1,000 |
2015/07/14 | 105 | 105 | 105 | 105 | 1,000 |
2015/07/13 | 102 | 102 | 102 | 102 | 3,000 |
2015/07/10 | 101 | 102 | 101 | 102 | 2,000 |
2015/07/09 | 98 | 101 | 96 | 101 | 22,000 |
2015/07/08 | 105 | 105 | 101 | 102 | 21,000 |
2015/07/07 | 107 | 107 | 107 | 107 | 1,000 |
2015/07/06 | 107 | 107 | 102 | 106 | 10,000 |
2015/07/03 | 104 | 107 | 103 | 107 | 12,000 |
2015/07/02 | 104 | 104 | 104 | 104 | 5,000 |
2015/07/01 | 108 | 108 | 103 | 103 | 3,000 |
2015/06/30 | 104 | 104 | 104 | 104 | 1,000 |
2015/06/26 | 108 | 108 | 108 | 108 | 1,000 |
2015/06/25 | 108 | 108 | 108 | 108 | 1,000 |
2015/06/24 | 108 | 108 | 107 | 107 | 7,000 |
2015/06/23 | 107 | 108 | 107 | 108 | 5,000 |
2015/06/22 | 109 | 109 | 109 | 109 | 9,000 |
2015/06/19 | 106 | 106 | 106 | 106 | 1,000 |
2015/06/18 | 108 | 108 | 106 | 106 | 6,000 |
2015/06/17 | 105 | 105 | 105 | 105 | 1,000 |
2015/06/16 | 105 | 105 | 105 | 105 | 1,000 |
2015/06/15 | 109 | 109 | 106 | 106 | 3,000 |
2015/06/11 | 106 | 106 | 106 | 106 | 5,000 |
2015/06/10 | 107 | 107 | 107 | 107 | 2,000 |
2015/06/09 | 106 | 106 | 106 | 106 | 6,000 |
2015/06/08 | 107 | 107 | 107 | 107 | 4,000 |
2015/06/05 | 109 | 109 | 107 | 107 | 4,000 |
2015/06/04 | 107 | 107 | 107 | 107 | 7,000 |
2015/05/29 | 108 | 108 | 108 | 108 | 3,000 |
2015/05/28 | 107 | 109 | 106 | 106 | 5,000 |
2015/05/27 | 107 | 107 | 107 | 107 | 2,000 |
2015/05/26 | 107 | 107 | 107 | 107 | 1,000 |
2015/05/25 | 107 | 107 | 105 | 105 | 10,000 |
2015/05/22 | 105 | 105 | 105 | 105 | 1,000 |
2015/05/21 | 108 | 108 | 108 | 108 | 1,000 |
2015/05/20 | 111 | 111 | 107 | 107 | 11,000 |
2015/05/19 | 110 | 110 | 110 | 110 | 1,000 |
2015/05/18 | 110 | 110 | 110 | 110 | 1,000 |
2015/05/15 | 109 | 109 | 109 | 109 | 3,000 |
2015/05/12 | 107 | 107 | 107 | 107 | 2,000 |
2015/05/11 | 112 | 112 | 107 | 107 | 9,000 |
2015/05/01 | 109 | 109 | 108 | 108 | 2,000 |
2015/04/30 | 108 | 108 | 108 | 108 | 6,000 |
2015/04/28 | 113 | 113 | 108 | 111 | 9,000 |
2015/04/24 | 110 | 110 | 110 | 110 | 2,000 |
2015/04/23 | 109 | 110 | 109 | 110 | 3,000 |
2015/04/22 | 109 | 110 | 108 | 108 | 8,000 |
2015/04/21 | 111 | 113 | 110 | 110 | 6,000 |
2015/04/20 | 114 | 114 | 113 | 113 | 10,000 |
2015/04/17 | 108 | 108 | 108 | 108 | 4,000 |
2015/04/16 | 110 | 110 | 108 | 108 | 4,000 |
2015/04/14 | 115 | 115 | 111 | 112 | 25,000 |
2015/04/13 | 114 | 114 | 110 | 114 | 9,000 |
2015/04/10 | 113 | 113 | 113 | 113 | 3,000 |
2015/04/09 | 111 | 111 | 110 | 110 | 4,000 |
2015/04/07 | 110 | 114 | 110 | 111 | 15,000 |
2015/04/06 | 115 | 115 | 115 | 115 | 2,000 |
2015/04/03 | 111 | 112 | 111 | 112 | 3,000 |
2015/04/02 | 110 | 110 | 110 | 110 | 1,000 |
2015/04/01 | 110 | 110 | 110 | 110 | 9,000 |
2015/03/31 | 109 | 110 | 109 | 110 | 2,000 |
2015/03/30 | 110 | 110 | 110 | 110 | 2,000 |
2015/03/27 | 111 | 114 | 109 | 111 | 9,000 |
2015/03/26 | 112 | 113 | 108 | 110 | 16,000 |
2015/03/25 | 115 | 115 | 112 | 112 | 14,000 |
2015/03/24 | 111 | 119 | 111 | 115 | 55,000 |
2015/03/23 | 116 | 116 | 110 | 111 | 27,000 |
2015/03/20 | 109 | 121 | 104 | 116 | 193,000 |
2015/03/19 | 104 | 104 | 102 | 103 | 31,000 |
2015/03/18 | 103 | 104 | 103 | 104 | 13,000 |
2015/03/17 | 104 | 105 | 103 | 103 | 37,000 |
2015/03/16 | 100 | 104 | 100 | 104 | 51,000 |
2015/03/13 | 100 | 100 | 100 | 100 | 1,000 |
2015/03/10 | 99 | 99 | 99 | 99 | 3,000 |
2015/03/06 | 99 | 99 | 99 | 99 | 1,000 |
2015/03/05 | 100 | 100 | 100 | 100 | 1,000 |
2015/03/04 | 99 | 100 | 99 | 100 | 7,000 |
2015/03/03 | 99 | 99 | 99 | 99 | 1,000 |
2015/02/27 | 99 | 99 | 99 | 99 | 5,000 |
2015/02/25 | 99 | 100 | 99 | 100 | 8,000 |
2015/02/24 | 99 | 99 | 99 | 99 | 1,000 |
2015/02/23 | 100 | 100 | 100 | 100 | 1,000 |
2015/02/20 | 99 | 99 | 98 | 99 | 15,000 |
2015/02/19 | 99 | 99 | 99 | 99 | 2,000 |
2015/02/18 | 99 | 99 | 98 | 98 | 10,000 |
2015/02/17 | 98 | 99 | 98 | 99 | 7,000 |
2015/02/16 | 98 | 98 | 98 | 98 | 5,000 |
2015/02/12 | 98 | 101 | 98 | 101 | 4,000 |
2015/02/10 | 101 | 101 | 99 | 99 | 4,000 |
2015/02/09 | 101 | 101 | 101 | 101 | 1,000 |
2015/02/05 | 100 | 100 | 100 | 100 | 1,000 |
2015/01/30 | 100 | 100 | 100 | 100 | 1,000 |
2015/01/22 | 98 | 98 | 98 | 98 | 1,000 |
2015/01/20 | 101 | 101 | 101 | 101 | 10,000 |
2015/01/15 | 98 | 99 | 98 | 99 | 2,000 |
2015/01/14 | 98 | 98 | 98 | 98 | 1,000 |
2015/01/13 | 99 | 99 | 98 | 98 | 4,000 |