SANKYO(6417)の株価時系列情報
SANKYO(6417)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 |
---|---|---|---|---|---|
1998/12/30 | 1,880 | 1,920 | 1,880 | 1,890 | 26,100 |
1998/12/29 | 1,800 | 1,820 | 1,800 | 1,820 | 22,800 |
1998/12/28 | 1,799 | 1,800 | 1,794 | 1,800 | 10,500 |
1998/12/25 | 1,790 | 1,799 | 1,783 | 1,799 | 22,700 |
1998/12/24 | 1,793 | 1,800 | 1,776 | 1,800 | 26,000 |
1998/12/22 | 1,800 | 1,800 | 1,792 | 1,793 | 12,100 |
1998/12/21 | 1,800 | 1,802 | 1,790 | 1,800 | 15,500 |
1998/12/18 | 1,820 | 1,840 | 1,820 | 1,825 | 30,600 |
1998/12/17 | 1,844 | 1,850 | 1,820 | 1,850 | 72,200 |
1998/12/16 | 1,820 | 1,851 | 1,815 | 1,845 | 49,100 |
1998/12/15 | 1,800 | 1,850 | 1,791 | 1,829 | 37,100 |
1998/12/14 | 1,785 | 1,800 | 1,780 | 1,791 | 23,100 |
1998/12/11 | 1,800 | 1,800 | 1,780 | 1,781 | 77,200 |
1998/12/10 | 1,890 | 1,893 | 1,800 | 1,825 | 50,900 |
1998/12/09 | 1,890 | 1,890 | 1,870 | 1,872 | 16,800 |
1998/12/08 | 1,925 | 1,925 | 1,871 | 1,871 | 5,900 |
1998/12/07 | 1,870 | 1,930 | 1,870 | 1,929 | 3,800 |
1998/12/04 | 1,870 | 1,930 | 1,870 | 1,871 | 14,600 |
1998/12/03 | 1,850 | 1,867 | 1,850 | 1,867 | 23,600 |
1998/12/02 | 1,900 | 1,950 | 1,900 | 1,905 | 28,200 |
1998/12/01 | 1,980 | 1,980 | 1,900 | 1,900 | 18,200 |
1998/11/30 | 2,000 | 2,020 | 1,960 | 1,980 | 20,800 |
1998/11/27 | 1,945 | 1,976 | 1,900 | 1,964 | 18,000 |
1998/11/26 | 1,955 | 1,990 | 1,955 | 1,975 | 19,300 |
1998/11/25 | 1,969 | 1,970 | 1,951 | 1,968 | 24,400 |
1998/11/24 | 1,950 | 1,979 | 1,913 | 1,970 | 56,400 |
1998/11/20 | 1,868 | 1,868 | 1,835 | 1,848 | 20,000 |
1998/11/19 | 1,724 | 1,748 | 1,724 | 1,748 | 27,500 |
1998/11/18 | 1,700 | 1,747 | 1,700 | 1,731 | 36,600 |
1998/11/17 | 1,750 | 1,750 | 1,694 | 1,700 | 36,000 |
1998/11/16 | 1,757 | 1,800 | 1,750 | 1,750 | 27,300 |
1998/11/13 | 1,800 | 1,840 | 1,750 | 1,750 | 5,900 |
1998/11/12 | 1,839 | 1,870 | 1,800 | 1,860 | 7,600 |
1998/11/11 | 1,745 | 1,839 | 1,745 | 1,839 | 5,300 |
1998/11/10 | 1,751 | 1,760 | 1,740 | 1,750 | 19,200 |
1998/11/09 | 1,800 | 1,850 | 1,750 | 1,750 | 12,300 |
1998/11/06 | 1,830 | 1,901 | 1,830 | 1,830 | 6,400 |
1998/11/05 | 1,930 | 1,950 | 1,825 | 1,889 | 46,800 |
1998/11/04 | 1,930 | 1,932 | 1,930 | 1,930 | 25,100 |
1998/11/02 | 1,990 | 1,995 | 1,968 | 1,985 | 12,200 |
1998/10/30 | 1,997 | 1,997 | 1,950 | 1,990 | 64,200 |
1998/10/29 | 1,780 | 1,895 | 1,779 | 1,877 | 19,400 |
1998/10/28 | 1,755 | 1,795 | 1,755 | 1,780 | 24,300 |
1998/10/27 | 1,920 | 1,920 | 1,900 | 1,905 | 44,600 |
1998/10/26 | 1,990 | 1,990 | 1,900 | 1,950 | 33,400 |
1998/10/23 | 1,960 | 1,995 | 1,960 | 1,995 | 22,900 |
1998/10/22 | 1,930 | 2,070 | 1,899 | 1,965 | 39,500 |
1998/10/21 | 1,779 | 1,900 | 1,767 | 1,900 | 50,700 |
1998/10/20 | 1,680 | 1,749 | 1,680 | 1,749 | 40,800 |
1998/10/19 | 1,703 | 1,730 | 1,673 | 1,729 | 30,300 |
1998/10/16 | 1,657 | 1,673 | 1,649 | 1,673 | 19,300 |
1998/10/15 | 1,630 | 1,640 | 1,630 | 1,640 | 16,800 |
1998/10/14 | 1,630 | 1,650 | 1,630 | 1,640 | 19,300 |
1998/10/13 | 1,690 | 1,700 | 1,630 | 1,670 | 31,200 |
1998/10/12 | 1,760 | 1,760 | 1,720 | 1,732 | 59,300 |
1998/10/09 | 1,740 | 1,815 | 1,717 | 1,749 | 41,200 |
1998/10/08 | 1,779 | 1,779 | 1,740 | 1,751 | 22,200 |
1998/10/07 | 1,688 | 1,800 | 1,675 | 1,780 | 37,900 |
1998/10/06 | 1,651 | 1,681 | 1,650 | 1,671 | 18,700 |
1998/10/05 | 1,692 | 1,692 | 1,648 | 1,650 | 43,700 |
1998/10/02 | 1,625 | 1,689 | 1,620 | 1,632 | 27,600 |
1998/10/01 | 1,801 | 1,820 | 1,619 | 1,620 | 32,600 |
1998/09/30 | 1,850 | 1,890 | 1,850 | 1,850 | 21,000 |
1998/09/29 | 1,850 | 1,850 | 1,820 | 1,830 | 25,000 |
1998/09/28 | 1,820 | 1,850 | 1,820 | 1,850 | 39,900 |
1998/09/25 | 1,900 | 1,900 | 1,800 | 1,800 | 10,700 |
1998/09/24 | 1,955 | 1,977 | 1,890 | 1,949 | 26,600 |
1998/09/22 | 1,980 | 1,985 | 1,950 | 1,978 | 58,300 |
1998/09/21 | 2,005 | 2,030 | 1,990 | 1,990 | 14,900 |
1998/09/18 | 2,115 | 2,120 | 2,085 | 2,115 | 18,400 |
1998/09/17 | 2,115 | 2,115 | 2,050 | 2,085 | 15,800 |
1998/09/16 | 2,115 | 2,145 | 2,100 | 2,145 | 12,000 |
1998/09/14 | 2,150 | 2,180 | 2,100 | 2,150 | 10,900 |
1998/09/11 | 2,230 | 2,230 | 2,100 | 2,140 | 40,600 |
1998/09/10 | 2,240 | 2,240 | 2,150 | 2,150 | 10,800 |
1998/09/09 | 2,285 | 2,285 | 2,220 | 2,250 | 5,700 |
1998/09/08 | 2,260 | 2,300 | 2,250 | 2,295 | 8,900 |
1998/09/07 | 2,100 | 2,330 | 2,100 | 2,300 | 20,100 |
1998/09/04 | 2,255 | 2,320 | 2,250 | 2,300 | 11,500 |
1998/09/03 | 2,350 | 2,350 | 2,320 | 2,320 | 9,100 |
1998/09/02 | 2,340 | 2,340 | 2,300 | 2,325 | 15,600 |
1998/09/01 | 2,250 | 2,300 | 2,205 | 2,300 | 26,900 |
1998/08/31 | 2,210 | 2,325 | 2,200 | 2,230 | 13,100 |
1998/08/28 | 2,155 | 2,190 | 2,110 | 2,165 | 12,000 |
1998/08/27 | 2,225 | 2,225 | 2,170 | 2,200 | 6,300 |
1998/08/26 | 2,150 | 2,190 | 2,150 | 2,185 | 22,300 |
1998/08/25 | 2,290 | 2,290 | 2,150 | 2,150 | 15,100 |
1998/08/24 | 2,200 | 2,220 | 2,100 | 2,100 | 6,600 |
1998/08/21 | 2,250 | 2,250 | 2,200 | 2,220 | 4,900 |
1998/08/20 | 2,450 | 2,450 | 2,285 | 2,285 | 2,300 |
1998/08/19 | 2,350 | 2,450 | 2,300 | 2,450 | 8,000 |
1998/08/18 | 2,160 | 2,250 | 2,160 | 2,250 | 3,900 |
1998/08/17 | 2,200 | 2,300 | 2,160 | 2,300 | 17,500 |
1998/08/14 | 2,260 | 2,260 | 2,150 | 2,200 | 7,800 |
1998/08/13 | 2,290 | 2,300 | 2,200 | 2,300 | 2,400 |
1998/08/12 | 2,100 | 2,135 | 2,100 | 2,130 | 14,700 |
1998/08/11 | 2,185 | 2,190 | 2,110 | 2,110 | 7,800 |
1998/08/10 | 2,275 | 2,300 | 2,150 | 2,195 | 4,300 |
1998/08/07 | 2,290 | 2,325 | 2,290 | 2,300 | 17,900 |
1998/08/06 | 2,580 | 2,580 | 2,360 | 2,365 | 14,300 |
1998/08/05 | 2,590 | 2,590 | 2,445 | 2,465 | 11,400 |
1998/08/04 | 2,410 | 2,450 | 2,400 | 2,410 | 8,300 |
1998/08/03 | 2,450 | 2,490 | 2,450 | 2,450 | 6,500 |
1998/07/31 | 2,580 | 2,600 | 2,545 | 2,575 | 15,700 |
1998/07/30 | 2,560 | 2,580 | 2,515 | 2,515 | 8,600 |
1998/07/29 | 2,520 | 2,560 | 2,520 | 2,560 | 13,900 |
1998/07/28 | 2,520 | 2,530 | 2,505 | 2,530 | 14,200 |
1998/07/27 | 2,500 | 2,530 | 2,475 | 2,480 | 33,300 |
1998/07/24 | 2,475 | 2,540 | 2,475 | 2,540 | 21,200 |
1998/07/23 | 2,465 | 2,480 | 2,450 | 2,475 | 20,300 |
1998/07/22 | 2,465 | 2,465 | 2,400 | 2,450 | 6,500 |
1998/07/21 | 2,490 | 2,490 | 2,475 | 2,475 | 24,600 |
1998/07/17 | 2,500 | 2,500 | 2,480 | 2,490 | 31,100 |
1998/07/16 | 2,500 | 2,500 | 2,475 | 2,495 | 23,000 |
1998/07/15 | 2,480 | 2,490 | 2,470 | 2,475 | 20,700 |
1998/07/14 | 2,440 | 2,465 | 2,420 | 2,465 | 21,200 |
1998/07/13 | 2,350 | 2,445 | 2,295 | 2,440 | 14,900 |
1998/07/10 | 2,450 | 2,450 | 2,350 | 2,350 | 22,100 |
1998/07/09 | 2,435 | 2,440 | 2,395 | 2,400 | 23,200 |
1998/07/08 | 2,385 | 2,400 | 2,385 | 2,395 | 19,700 |
1998/07/07 | 2,400 | 2,400 | 2,330 | 2,350 | 13,900 |
1998/07/06 | 2,340 | 2,340 | 2,265 | 2,265 | 13,100 |
1998/07/03 | 2,400 | 2,400 | 2,050 | 2,200 | 23,100 |
1998/07/02 | 2,430 | 2,460 | 2,400 | 2,400 | 42,000 |
1998/07/01 | 2,290 | 2,440 | 2,240 | 2,415 | 23,100 |
1998/06/30 | 2,200 | 2,250 | 2,200 | 2,250 | 30,300 |
1998/06/29 | 2,145 | 2,200 | 2,145 | 2,200 | 17,600 |
1998/06/26 | 2,180 | 2,190 | 2,160 | 2,190 | 25,100 |
1998/06/25 | 2,120 | 2,175 | 2,120 | 2,150 | 2,600 |
1998/06/24 | 2,080 | 2,080 | 2,050 | 2,080 | 17,600 |
1998/06/23 | 2,085 | 2,100 | 2,000 | 2,080 | 34,600 |
1998/06/22 | 2,200 | 2,200 | 2,175 | 2,175 | 69,800 |
1998/06/19 | 2,160 | 2,250 | 2,160 | 2,200 | 43,600 |
1998/06/18 | 2,195 | 2,200 | 2,140 | 2,160 | 8,800 |
1998/06/17 | 2,115 | 2,120 | 2,115 | 2,115 | 4,300 |
1998/06/16 | 2,105 | 2,110 | 2,090 | 2,090 | 18,300 |
1998/06/15 | 2,105 | 2,115 | 2,090 | 2,105 | 19,300 |
1998/06/12 | 2,150 | 2,150 | 2,085 | 2,090 | 78,800 |
1998/06/11 | 2,115 | 2,115 | 2,110 | 2,115 | 22,400 |
1998/06/10 | 2,095 | 2,095 | 2,085 | 2,090 | 36,000 |
1998/06/09 | 2,095 | 2,170 | 2,095 | 2,165 | 24,200 |
1998/06/08 | 2,175 | 2,175 | 2,130 | 2,135 | 12,300 |
1998/06/05 | 2,090 | 2,095 | 2,090 | 2,095 | 18,400 |
1998/06/04 | 2,090 | 2,095 | 2,085 | 2,085 | 44,500 |
1998/06/03 | 2,090 | 2,090 | 2,080 | 2,090 | 21,700 |
1998/06/02 | 2,185 | 2,185 | 2,105 | 2,105 | 6,800 |
1998/06/01 | 2,170 | 2,170 | 2,080 | 2,080 | 9,000 |
1998/05/29 | 2,170 | 2,180 | 2,160 | 2,175 | 54,900 |
1998/05/28 | 2,135 | 2,150 | 2,135 | 2,150 | 10,700 |
1998/05/27 | 2,100 | 2,115 | 2,085 | 2,110 | 50,100 |
1998/05/26 | 2,130 | 2,175 | 2,130 | 2,150 | 28,400 |
1998/05/25 | 2,105 | 2,120 | 2,105 | 2,105 | 3,900 |
1998/05/22 | 2,105 | 2,180 | 2,105 | 2,180 | 25,800 |
1998/05/21 | 2,200 | 2,200 | 2,170 | 2,180 | 25,400 |
1998/05/20 | 2,140 | 2,220 | 2,115 | 2,195 | 40,300 |
1998/05/19 | 2,015 | 2,120 | 2,015 | 2,120 | 50,400 |
1998/05/18 | 2,050 | 2,050 | 2,015 | 2,015 | 4,500 |
1998/05/15 | 2,030 | 2,065 | 2,030 | 2,055 | 10,600 |
1998/05/14 | 2,100 | 2,120 | 2,010 | 2,035 | 19,300 |
1998/05/13 | 2,125 | 2,130 | 2,095 | 2,120 | 48,200 |
1998/05/12 | 2,000 | 2,100 | 2,000 | 2,100 | 7,900 |
1998/05/11 | 2,030 | 2,040 | 2,005 | 2,005 | 33,100 |
1998/05/08 | 2,075 | 2,100 | 2,075 | 2,100 | 35,100 |
1998/05/07 | 2,080 | 2,090 | 2,050 | 2,080 | 16,800 |
1998/05/06 | 2,105 | 2,105 | 2,080 | 2,100 | 38,600 |
1998/05/01 | 2,070 | 2,120 | 2,070 | 2,105 | 34,700 |
1998/04/30 | 2,155 | 2,160 | 2,070 | 2,120 | 44,800 |
1998/04/28 | 2,160 | 2,200 | 2,160 | 2,200 | 22,600 |
1998/04/27 | 2,200 | 2,200 | 2,170 | 2,190 | 58,900 |
1998/04/24 | 2,155 | 2,225 | 2,155 | 2,200 | 12,700 |
1998/04/23 | 2,120 | 2,155 | 2,115 | 2,135 | 12,100 |
1998/04/22 | 2,230 | 2,230 | 2,100 | 2,100 | 21,400 |
1998/04/21 | 2,230 | 2,230 | 2,200 | 2,230 | 7,400 |
1998/04/20 | 2,185 | 2,230 | 2,150 | 2,150 | 12,500 |
1998/04/17 | 2,140 | 2,250 | 2,135 | 2,245 | 11,400 |
1998/04/16 | 2,200 | 2,220 | 2,100 | 2,100 | 29,900 |
1998/04/15 | 2,200 | 2,300 | 2,200 | 2,250 | 17,100 |
1998/04/14 | 2,300 | 2,365 | 2,300 | 2,360 | 13,200 |
1998/04/13 | 2,295 | 2,320 | 2,200 | 2,320 | 12,400 |
1998/04/10 | 2,250 | 2,380 | 2,250 | 2,380 | 12,600 |
1998/04/09 | 2,210 | 2,250 | 2,170 | 2,250 | 19,200 |
1998/04/08 | 2,200 | 2,300 | 2,200 | 2,250 | 19,400 |
1998/04/07 | 2,230 | 2,230 | 2,200 | 2,200 | 17,000 |
1998/04/06 | 2,420 | 2,420 | 2,220 | 2,220 | 20,000 |
1998/04/03 | 2,330 | 2,410 | 2,300 | 2,300 | 19,200 |
1998/04/02 | 2,380 | 2,440 | 2,370 | 2,370 | 44,100 |
1998/04/01 | 2,500 | 2,500 | 2,360 | 2,440 | 37,200 |
1998/03/31 | 2,480 | 2,480 | 2,350 | 2,450 | 54,200 |
1998/03/30 | 2,450 | 2,450 | 2,400 | 2,440 | 40,000 |
1998/03/27 | 2,390 | 2,430 | 2,390 | 2,420 | 18,500 |
1998/03/26 | 2,400 | 2,450 | 2,300 | 2,360 | 27,800 |
1998/03/25 | 2,410 | 2,450 | 2,360 | 2,450 | 29,900 |
1998/03/24 | 2,300 | 2,350 | 2,260 | 2,350 | 21,200 |
1998/03/23 | 2,400 | 2,430 | 2,330 | 2,330 | 19,000 |
1998/03/20 | 2,390 | 2,390 | 2,330 | 2,370 | 52,000 |
1998/03/19 | 2,450 | 2,450 | 2,350 | 2,380 | 22,200 |
1998/03/18 | 2,450 | 2,450 | 2,400 | 2,400 | 9,700 |
1998/03/17 | 2,400 | 2,450 | 2,400 | 2,440 | 62,800 |
1998/03/16 | 2,500 | 2,500 | 2,430 | 2,430 | 11,100 |
1998/03/13 | 2,330 | 2,500 | 2,330 | 2,500 | 24,600 |
1998/03/12 | 2,440 | 2,450 | 2,400 | 2,410 | 9,400 |
1998/03/11 | 2,580 | 2,580 | 2,400 | 2,400 | 29,600 |
1998/03/10 | 2,520 | 2,520 | 2,480 | 2,500 | 17,000 |
1998/03/09 | 2,520 | 2,580 | 2,520 | 2,520 | 30,200 |
1998/03/06 | 2,550 | 2,550 | 2,520 | 2,550 | 20,500 |
1998/03/05 | 2,560 | 2,580 | 2,550 | 2,560 | 5,900 |
1998/03/04 | 2,630 | 2,630 | 2,610 | 2,630 | 3,500 |
1998/03/03 | 2,580 | 2,730 | 2,570 | 2,710 | 17,800 |
1998/03/02 | 2,640 | 2,650 | 2,560 | 2,580 | 22,800 |
1998/02/27 | 2,500 | 2,650 | 2,490 | 2,650 | 12,200 |
1998/02/26 | 2,500 | 2,550 | 2,500 | 2,520 | 5,800 |
1998/02/25 | 2,560 | 2,600 | 2,510 | 2,600 | 16,900 |
1998/02/24 | 2,700 | 2,700 | 2,480 | 2,510 | 12,900 |
1998/02/23 | 2,490 | 2,800 | 2,490 | 2,700 | 17,700 |
1998/02/20 | 2,480 | 2,500 | 2,480 | 2,490 | 22,200 |
1998/02/19 | 2,650 | 2,650 | 2,500 | 2,500 | 20,700 |
1998/02/18 | 2,680 | 2,730 | 2,680 | 2,730 | 37,100 |
1998/02/17 | 2,640 | 2,650 | 2,630 | 2,640 | 6,800 |
1998/02/16 | 2,520 | 2,620 | 2,520 | 2,610 | 16,300 |
1998/02/13 | 2,730 | 2,740 | 2,560 | 2,560 | 34,200 |
1998/02/12 | 2,600 | 2,750 | 2,570 | 2,740 | 31,900 |
1998/02/10 | 2,520 | 2,520 | 2,500 | 2,520 | 17,100 |
1998/02/09 | 2,460 | 2,500 | 2,460 | 2,480 | 10,800 |
1998/02/06 | 2,460 | 2,480 | 2,450 | 2,460 | 45,200 |
1998/02/05 | 2,460 | 2,460 | 2,460 | 2,460 | 6,000 |
1998/02/04 | 2,480 | 2,490 | 2,460 | 2,460 | 21,600 |
1998/02/03 | 2,480 | 2,500 | 2,460 | 2,480 | 39,100 |
1998/02/02 | 2,520 | 2,530 | 2,490 | 2,490 | 25,000 |
1998/01/30 | 2,550 | 2,550 | 2,500 | 2,520 | 28,300 |
1998/01/29 | 2,470 | 2,510 | 2,470 | 2,510 | 44,900 |
1998/01/28 | 2,500 | 2,540 | 2,450 | 2,460 | 30,300 |
1998/01/27 | 2,490 | 2,550 | 2,470 | 2,550 | 28,800 |
1998/01/26 | 2,480 | 2,480 | 2,460 | 2,460 | 19,700 |
1998/01/23 | 2,410 | 2,440 | 2,350 | 2,430 | 36,300 |
1998/01/22 | 2,450 | 2,480 | 2,450 | 2,460 | 15,200 |
1998/01/21 | 2,450 | 2,490 | 2,450 | 2,460 | 91,200 |
1998/01/20 | 2,380 | 2,600 | 2,380 | 2,480 | 42,100 |
1998/01/19 | 2,300 | 2,400 | 2,300 | 2,310 | 42,700 |
1998/01/16 | 2,120 | 2,300 | 2,120 | 2,300 | 24,900 |
1998/01/14 | 2,130 | 2,150 | 2,120 | 2,120 | 14,600 |
1998/01/13 | 2,120 | 2,170 | 2,100 | 2,100 | 39,500 |
1998/01/12 | 2,000 | 2,100 | 2,000 | 2,100 | 28,600 |
1998/01/09 | 1,980 | 2,030 | 1,980 | 2,030 | 97,700 |
1998/01/08 | 1,910 | 2,050 | 1,910 | 2,020 | 26,100 |
1998/01/07 | 1,890 | 1,920 | 1,880 | 1,900 | 18,200 |
1998/01/06 | 1,890 | 1,890 | 1,800 | 1,860 | 15,200 |
1998/01/05 | 1,990 | 2,000 | 1,970 | 1,980 | 16,500 |