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 |
---|---|---|---|---|---|
2018/12/25 | 885 | 885 | 885 | 885 | 400 |
2018/12/21 | 980 | 980 | 960 | 960 | 400 |
2018/12/20 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
2018/12/19 | 1,000 | 1,000 | 999 | 999 | 200 |
2018/12/18 | 1,045 | 1,045 | 1,000 | 1,000 | 900 |
2018/12/17 | 1,080 | 1,080 | 1,045 | 1,045 | 400 |
2018/12/10 | 1,020 | 1,020 | 1,000 | 1,000 | 200 |
2018/11/20 | 1,028 | 1,028 | 1,028 | 1,028 | 900 |
2018/11/19 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
2018/11/16 | 1,015 | 1,015 | 1,011 | 1,011 | 200 |
2018/11/15 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
2018/11/14 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
2018/11/13 | 1,017 | 1,017 | 1,000 | 1,003 | 10,900 |
2018/11/12 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
2018/11/08 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2018/11/05 | 1,043 | 1,043 | 1,043 | 1,043 | 100 |
2018/10/26 | 1,014 | 1,014 | 1,013 | 1,013 | 600 |
2018/10/25 | 1,060 | 1,060 | 1,025 | 1,025 | 300 |
2018/10/22 | 1,060 | 1,060 | 1,060 | 1,060 | 900 |
2018/10/17 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
2018/10/15 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
2018/10/12 | 1,069 | 1,069 | 1,013 | 1,013 | 700 |
2018/10/11 | 1,011 | 1,041 | 1,011 | 1,041 | 200 |
2018/10/10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2018/09/26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2018/09/20 | 1,065 | 1,065 | 1,065 | 1,065 | 900 |
2018/09/19 | 1,019 | 1,035 | 1,019 | 1,035 | 300 |
2018/09/18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2018/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2018/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2018/09/11 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2018/09/10 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
2018/09/07 | 1,040 | 1,040 | 1,001 | 1,001 | 1,300 |
2018/09/05 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2018/09/04 | 1,038 | 1,038 | 1,038 | 1,038 | 200 |
2018/09/03 | 1,040 | 1,040 | 1,010 | 1,010 | 200 |
2018/08/31 | 1,040 | 1,040 | 1,010 | 1,010 | 1,200 |
2018/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2018/08/23 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2018/08/20 | 1,040 | 1,040 | 1,005 | 1,005 | 1,300 |
2018/08/17 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
2018/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2018/08/15 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
2018/08/10 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
2018/08/06 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
2018/08/03 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2018/08/01 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
2018/07/27 | 1,020 | 1,035 | 1,020 | 1,035 | 200 |
2018/07/26 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
2018/07/23 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
2018/07/20 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
2018/07/19 | 1,021 | 1,037 | 1,020 | 1,037 | 300 |
2018/07/18 | 1,037 | 1,037 | 990 | 1,035 | 1,200 |
2018/07/17 | 1,039 | 1,039 | 1,006 | 1,019 | 1,000 |
2018/07/13 | 1,039 | 1,039 | 1,011 | 1,039 | 400 |
2018/07/12 | 1,035 | 1,039 | 1,034 | 1,039 | 2,300 |
2018/07/11 | 1,035 | 1,039 | 1,034 | 1,034 | 3,100 |
2018/07/10 | 1,035 | 1,035 | 1,035 | 1,035 | 400 |
2018/07/04 | 981 | 981 | 981 | 981 | 100 |
2018/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
2018/06/27 | 1,009 | 1,009 | 1,009 | 1,009 | 300 |
2018/06/25 | 1,009 | 1,010 | 1,009 | 1,010 | 200 |
2018/06/20 | 1,007 | 1,007 | 1,007 | 1,007 | 1,100 |
2018/06/19 | 1,010 | 1,010 | 1,004 | 1,010 | 500 |
2018/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2018/06/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2018/06/14 | 1,010 | 1,010 | 1,005 | 1,009 | 1,400 |
2018/06/11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2018/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2018/06/06 | 1,040 | 1,040 | 1,040 | 1,040 | 800 |
2018/06/05 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
2018/05/29 | 979 | 994 | 979 | 994 | 1,300 |
2018/05/24 | 994 | 994 | 994 | 994 | 100 |
2018/05/21 | 1,040 | 1,040 | 999 | 999 | 1,300 |
2018/05/18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2018/05/17 | 1,014 | 1,020 | 1,014 | 1,020 | 300 |
2018/05/16 | 992 | 992 | 992 | 992 | 400 |
2018/05/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2018/05/07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2018/05/02 | 980 | 980 | 980 | 980 | 100 |
2018/04/26 | 985 | 985 | 985 | 985 | 200 |
2018/04/20 | 999 | 999 | 985 | 985 | 1,200 |
2018/04/19 | 995 | 995 | 986 | 986 | 400 |
2018/04/16 | 981 | 981 | 981 | 981 | 100 |
2018/04/12 | 1,000 | 1,000 | 973 | 973 | 400 |
2018/04/11 | 986 | 1,040 | 972 | 1,040 | 2,900 |
2018/04/10 | 964 | 990 | 964 | 990 | 1,300 |
2018/04/06 | 951 | 951 | 950 | 950 | 700 |
2018/04/05 | 964 | 964 | 964 | 964 | 200 |
2018/04/03 | 955 | 955 | 955 | 955 | 1,100 |
2018/03/30 | 945 | 945 | 945 | 945 | 100 |
2018/03/29 | 936 | 936 | 936 | 936 | 100 |
2018/03/27 | 936 | 936 | 936 | 936 | 100 |
2018/03/23 | 940 | 950 | 940 | 940 | 1,100 |
2018/03/22 | 960 | 965 | 935 | 937 | 4,500 |
2018/03/20 | 1,001 | 1,001 | 960 | 960 | 6,200 |
2018/03/19 | 1,000 | 1,000 | 970 | 971 | 3,500 |
2018/03/16 | 1,020 | 1,020 | 1,000 | 1,000 | 1,300 |
2018/03/15 | 1,011 | 1,020 | 1,011 | 1,020 | 500 |
2018/03/14 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
2018/03/13 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
2018/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2018/03/07 | 999 | 1,000 | 999 | 1,000 | 300 |
2018/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2018/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2018/03/02 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2018/03/01 | 1,000 | 1,010 | 1,000 | 1,010 | 200 |
2018/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2018/02/22 | 1,000 | 1,000 | 980 | 980 | 400 |
2018/02/20 | 1,030 | 1,030 | 1,030 | 1,030 | 900 |
2018/02/19 | 1,000 | 1,000 | 969 | 999 | 700 |
2018/02/16 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
2018/02/15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2018/02/13 | 1,001 | 1,001 | 1,001 | 1,001 | 500 |
2018/02/06 | 975 | 975 | 975 | 975 | 100 |
2018/02/05 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
2018/01/31 | 995 | 995 | 995 | 995 | 100 |
2018/01/30 | 994 | 995 | 994 | 995 | 300 |
2018/01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2018/01/26 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2018/01/23 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2018/01/22 | 1,044 | 1,050 | 1,021 | 1,040 | 3,600 |
2018/01/19 | 1,018 | 1,040 | 1,010 | 1,040 | 1,100 |
2018/01/18 | 1,000 | 1,000 | 997 | 997 | 1,300 |
2018/01/17 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
2018/01/16 | 1,041 | 1,050 | 1,010 | 1,010 | 1,600 |
2018/01/15 | 1,009 | 1,048 | 979 | 1,011 | 1,600 |
2018/01/11 | 1,030 | 1,030 | 1,000 | 1,010 | 1,700 |
2018/01/10 | 955 | 1,000 | 955 | 1,000 | 3,700 |
2018/01/09 | 970 | 970 | 940 | 940 | 3,400 |
2018/01/05 | 967 | 969 | 967 | 969 | 200 |
2018/01/04 | 952 | 952 | 952 | 952 | 100 |