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 |
---|---|---|---|---|---|
2016/12/30 | 99 | 99 | 99 | 99 | 1,000 |
2016/12/26 | 96 | 96 | 96 | 96 | 1,000 |
2016/12/22 | 97 | 97 | 97 | 97 | 1,000 |
2016/12/21 | 100 | 100 | 97 | 97 | 14,000 |
2016/12/20 | 100 | 100 | 100 | 100 | 11,000 |
2016/12/19 | 99 | 99 | 96 | 96 | 8,000 |
2016/12/16 | 95 | 96 | 95 | 96 | 2,000 |
2016/12/13 | 95 | 95 | 95 | 95 | 1,000 |
2016/12/09 | 96 | 98 | 96 | 98 | 3,000 |
2016/12/08 | 97 | 97 | 97 | 97 | 1,000 |
2016/12/07 | 95 | 96 | 95 | 96 | 2,000 |
2016/12/06 | 95 | 96 | 94 | 94 | 10,000 |
2016/12/05 | 98 | 98 | 98 | 98 | 1,000 |
2016/11/30 | 96 | 96 | 96 | 96 | 2,000 |
2016/11/25 | 95 | 95 | 95 | 95 | 1,000 |
2016/11/24 | 98 | 98 | 96 | 96 | 3,000 |
2016/11/22 | 96 | 96 | 96 | 96 | 4,000 |
2016/11/21 | 95 | 95 | 95 | 95 | 10,000 |
2016/11/18 | 95 | 95 | 95 | 95 | 3,000 |
2016/11/16 | 95 | 95 | 95 | 95 | 1,000 |
2016/11/14 | 94 | 94 | 94 | 94 | 2,000 |
2016/11/10 | 96 | 96 | 93 | 93 | 2,000 |
2016/11/09 | 93 | 93 | 92 | 92 | 7,000 |
2016/11/08 | 92 | 92 | 92 | 92 | 1,000 |
2016/11/04 | 94 | 94 | 92 | 92 | 9,000 |
2016/11/02 | 94 | 94 | 94 | 94 | 5,000 |
2016/10/28 | 94 | 96 | 94 | 96 | 2,000 |
2016/10/27 | 94 | 94 | 94 | 94 | 2,000 |
2016/10/25 | 94 | 94 | 94 | 94 | 3,000 |
2016/10/20 | 98 | 98 | 98 | 98 | 10,000 |
2016/10/14 | 94 | 94 | 94 | 94 | 1,000 |
2016/10/13 | 95 | 95 | 95 | 95 | 1,000 |
2016/10/11 | 94 | 94 | 94 | 94 | 1,000 |
2016/10/07 | 92 | 92 | 92 | 92 | 2,000 |
2016/10/06 | 95 | 95 | 95 | 95 | 1,000 |
2016/10/05 | 96 | 96 | 96 | 96 | 1,000 |
2016/10/04 | 93 | 93 | 93 | 93 | 1,000 |
2016/09/29 | 94 | 94 | 94 | 94 | 1,000 |
2016/09/23 | 94 | 96 | 94 | 96 | 2,000 |
2016/09/20 | 96 | 96 | 95 | 95 | 18,000 |
2016/09/16 | 95 | 96 | 95 | 96 | 6,000 |
2016/09/12 | 97 | 97 | 97 | 97 | 1,000 |
2016/09/08 | 97 | 97 | 97 | 97 | 4,000 |
2016/09/07 | 95 | 97 | 95 | 97 | 3,000 |
2016/09/05 | 97 | 97 | 97 | 97 | 1,000 |
2016/09/02 | 96 | 96 | 96 | 96 | 2,000 |
2016/08/22 | 95 | 95 | 95 | 95 | 9,000 |
2016/08/19 | 95 | 95 | 95 | 95 | 2,000 |
2016/08/18 | 94 | 94 | 94 | 94 | 10,000 |
2016/08/17 | 94 | 94 | 93 | 93 | 3,000 |
2016/08/15 | 94 | 94 | 94 | 94 | 1,000 |
2016/08/12 | 92 | 92 | 92 | 92 | 5,000 |
2016/08/10 | 97 | 97 | 97 | 97 | 1,000 |
2016/08/02 | 97 | 97 | 97 | 97 | 1,000 |
2016/07/20 | 96 | 96 | 95 | 95 | 14,000 |
2016/07/19 | 96 | 96 | 96 | 96 | 3,000 |
2016/07/15 | 97 | 97 | 96 | 96 | 3,000 |
2016/07/14 | 94 | 94 | 94 | 94 | 10,000 |
2016/07/11 | 99 | 99 | 99 | 99 | 1,000 |
2016/07/06 | 95 | 95 | 95 | 95 | 1,000 |
2016/07/05 | 95 | 95 | 95 | 95 | 6,000 |
2016/07/04 | 95 | 95 | 95 | 95 | 5,000 |
2016/06/27 | 95 | 95 | 95 | 95 | 1,000 |
2016/06/20 | 100 | 100 | 96 | 96 | 11,000 |
2016/06/17 | 98 | 98 | 98 | 98 | 2,000 |
2016/06/16 | 98 | 98 | 98 | 98 | 2,000 |
2016/06/13 | 99 | 99 | 97 | 97 | 3,000 |
2016/06/10 | 100 | 100 | 100 | 100 | 1,000 |
2016/06/06 | 97 | 97 | 97 | 97 | 1,000 |
2016/06/03 | 98 | 98 | 98 | 98 | 5,000 |
2016/05/25 | 98 | 98 | 98 | 98 | 1,000 |
2016/05/20 | 103 | 103 | 103 | 103 | 9,000 |
2016/05/19 | 100 | 102 | 100 | 102 | 3,000 |
2016/05/17 | 100 | 100 | 100 | 100 | 1,000 |
2016/05/13 | 99 | 99 | 99 | 99 | 1,000 |
2016/05/12 | 96 | 96 | 96 | 96 | 6,000 |
2016/05/11 | 99 | 99 | 99 | 99 | 1,000 |
2016/04/26 | 98 | 98 | 98 | 98 | 2,000 |
2016/04/20 | 103 | 103 | 103 | 103 | 10,000 |
2016/04/19 | 100 | 100 | 100 | 100 | 2,000 |
2016/04/14 | 97 | 97 | 96 | 96 | 2,000 |
2016/04/13 | 96 | 98 | 96 | 98 | 3,000 |
2016/04/11 | 100 | 100 | 100 | 100 | 1,000 |
2016/04/05 | 100 | 100 | 100 | 100 | 2,000 |
2016/04/01 | 96 | 96 | 96 | 96 | 1,000 |
2016/03/31 | 96 | 96 | 96 | 96 | 1,000 |
2016/03/23 | 96 | 96 | 96 | 96 | 2,000 |
2016/03/22 | 104 | 104 | 96 | 96 | 41,000 |
2016/03/18 | 94 | 96 | 94 | 96 | 3,000 |
2016/03/17 | 95 | 96 | 92 | 96 | 20,000 |
2016/03/16 | 96 | 96 | 96 | 96 | 3,000 |
2016/03/10 | 96 | 96 | 96 | 96 | 1,000 |
2016/03/07 | 93 | 93 | 93 | 93 | 1,000 |
2016/03/04 | 93 | 93 | 93 | 93 | 1,000 |
2016/02/25 | 92 | 92 | 92 | 92 | 2,000 |
2016/02/22 | 97 | 97 | 97 | 97 | 10,000 |
2016/02/17 | 93 | 93 | 93 | 93 | 1,000 |
2016/02/15 | 92 | 92 | 92 | 92 | 1,000 |
2016/02/12 | 93 | 93 | 92 | 92 | 3,000 |
2016/02/10 | 96 | 96 | 96 | 96 | 1,000 |
2016/02/09 | 97 | 97 | 97 | 97 | 2,000 |
2016/02/05 | 96 | 96 | 96 | 96 | 1,000 |
2016/02/04 | 93 | 93 | 93 | 93 | 1,000 |
2016/01/26 | 92 | 92 | 92 | 92 | 2,000 |
2016/01/25 | 93 | 93 | 93 | 93 | 1,000 |
2016/01/22 | 93 | 93 | 93 | 93 | 3,000 |
2016/01/21 | 95 | 95 | 94 | 94 | 2,000 |
2016/01/20 | 99 | 99 | 99 | 99 | 10,000 |
2016/01/19 | 93 | 96 | 93 | 96 | 4,000 |
2016/01/18 | 93 | 93 | 93 | 93 | 1,000 |
2016/01/15 | 93 | 94 | 93 | 94 | 2,000 |
2016/01/14 | 93 | 93 | 93 | 93 | 1,000 |
2016/01/12 | 94 | 94 | 94 | 94 | 1,000 |
2016/01/07 | 92 | 92 | 92 | 92 | 1,000 |
2016/01/04 | 92 | 92 | 92 | 92 | 1,000 |