個別株価データ

個別株価データ

札幌ア(化学)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2006-05-31 194000 200000 164000 164000 4095 20.5
2006-06-01 134000 134000 134000 134000 607 16.8
2006-06-02 114000 117000 114000 114000 2280 14.3
2006-06-05 114000 117000 97000 99000 1934 12.4
2006-06-06 96000 96000 89000 89000 1367 11.1
2006-06-07 87000 90700 81100 88100 522 11
2006-06-08 85100 85100 78100 84000 436 10.5
2006-06-09 85000 85600 74000 76000 431 9.5
2006-06-12 72000 74000 69300 73500 196 9.2
2006-06-13 73000 73500 69800 70000 152 8.8
2006-06-14 68000 80000 68000 80000 452 10
2006-06-15 86000 86000 76700 80500 480 10.1
2006-06-16 81500 83000 78700 79200 251 9.9
2006-06-19 80100 89000 79000 87900 242 11
2006-06-20 82900 88000 82800 88000 116 11
2006-06-21 88000 88900 83000 86900 131 10.9
2006-06-22 86900 87000 83500 85000 225 10.6
2006-06-23 81000 83500 81000 82000 83 10.3
2006-06-26 83000 84000 80000 81000 49 10.1
2006-06-27 81900 81900 80000 80000 28 10
2006-06-28 81000 84100 79800 81500 87 10.2
2006-06-29 83500 87000 83000 87000 74 10.9
2006-06-30 88000 97000 88000 97000 342 12.1
2006-07-03 107000 107000 107000 107000 28 13.4
2006-07-04 121000 127000 107000 126000 974 15.8
2006-07-05 124000 146000 120000 143000 1089 17.9
2006-07-06 151000 160000 135000 145000 714 18.1
2006-07-07 146000 147000 125000 135000 362 16.9
2006-07-10 125000 129000 112000 125000 280 15.6
2006-07-11 117000 120000 110000 114000 131 14.3
2006-07-12 108000 110000 100000 106000 188 13.3
2006-07-13 99000 126000 98200 126000 290 15.8
2006-07-14 139000 145000 130000 140000 602 17.5
2006-07-18 132000 136000 120000 120000 227 15
2006-07-19 120000 127000 112000 123000 94 15.4
2006-07-20 130000 137000 126000 137000 189 17.1
2006-07-21 135000 135000 121000 133000 147 16.6
2006-07-24 128000 128000 121000 125000 145 15.6
2006-07-25 124000 130000 122000 124000 312 15.5
2006-07-26 125000 125000 120000 124000 90 15.5
2006-07-27 118000 122000 118000 121000 29 15.1
2006-07-28 121000 123000 120000 123000 42 15.4
2006-07-31 123000 130000 122000 130000 153 16.3
2006-08-01 132000 150000 129000 150000 527 18.8
2006-08-02 151000 180000 140000 180000 824 22.5
2006-08-03 178000 197000 169000 190000 856 23.8
2006-08-04 193000 193000 181000 187000 203 23.4
2006-08-07 188000 189000 166000 179000 199 22.4
2006-08-08 178000 209000 177000 209000 582 26.1
2006-08-09 221000 248000 220000 238000 896 29.8
2006-08-10 246000 251000 210000 226000 571 28.3
2006-08-11 186000 214000 186000 186000 760 23.3
2006-08-14 181000 190000 163000 187000 256 23.4
2006-08-15 188000 188000 170000 171000 265 21.4
2006-08-16 174000 187000 172000 179000 236 22.4
2006-08-17 184000 184000 173000 177000 119 22.1
2006-08-18 180000 180000 175000 177000 87 22.1
2006-08-21 179000 179000 172000 175000 67 21.9
2006-08-22 173000 177000 170000 177000 97 22.1
2006-08-23 180000 180000 171000 177000 121 22.1
2006-08-24 176000 176000 171000 172000 131 21.5
2006-08-25 174000 174000 146000 158000 278 19.8
2006-08-28 152000 152000 138000 141000 289 17.6
2006-08-29 151000 151000 139000 143000 106 17.9
2006-08-30 145000 145000 139000 144000 92 18
2006-08-31 146000 146000 131000 137000 115 17.1
2006-09-01 137000 156000 133000 154000 191 19.3
2006-09-04 160000 168000 157000 164000 267 20.5
2006-09-05 165000 165000 157000 160000 169 20
2006-09-06 157000 157000 148000 155000 186 19.4
2006-09-07 152000 164000 152000 163000 278 20.4
2006-09-08 161000 193000 161000 192000 620 24
2006-09-11 195000 206000 191000 201000 665 25.1
2006-09-12 221000 240000 215000 236000 856 29.5
2006-09-13 240000 265000 227000 263000 962 32.9
2006-09-14 267000 303000 232000 245000 1003 30.6
2006-09-15 229000 239000 205000 205000 567 25.6
2006-09-19 201000 241000 184000 241000 453 30.1
2006-09-20 241000 266000 236000 252000 582 31.5
2006-09-21 270000 271000 254000 265000 370 33.1
2006-09-22 258000 260000 236000 255000 272 31.9
2006-09-25 258000 258000 242000 242000 169 30.3
2006-09-26 46800 52400 44400 52300 1283 32.7
2006-09-27 54000 54200 52200 52300 835 32.7
2006-09-28 52400 52400 49500 50900 756 31.8
2006-09-29 49600 49900 47000 47000 876 29.4
2006-10-02 44600 48500 44600 46000 504 28.8
2006-10-03 47400 50000 47100 50000 767 31.3
2006-10-04 54500 54600 51600 53700 1520 33.6
2006-10-05 53000 53600 50500 52400 913 32.8
2006-10-06 51900 53500 50800 51900 418 32.4
2006-10-10 51000 53000 51000 52200 466 32.6
2006-10-11 53000 56900 52300 56800 1335 35.5
2006-10-12 57800 60000 56900 59600 1203 37.3
2006-10-13 59800 59800 56100 57900 1126 36.2
2006-10-16 58400 58400 56000 56800 694 35.5
2006-10-17 56200 56200 53000 54900 808 34.3
2006-10-18 53400 58800 53100 57900 635 36.2
2006-10-19 57900 58500 56900 57600 802 36
2006-10-20 57100 58300 56700 57400 523 35.9
2006-10-23 57000 57600 54000 56000 491 35
2006-10-24 55000 55600 54400 55100 379 34.4
2006-10-25 54200 54300 53200 53500 424 33.4
2006-10-26 58500 58500 56700 57200 1797 35.8
2006-10-27 56500 56500 54100 54700 677 34.2
2006-10-30 53700 54700 53500 54200 394 33.9
2006-10-31 54500 54800 52700 52900 539 33.1
2006-11-01 52500 53000 52300 53000 237 33.1
2006-11-02 53000 53000 52000 52700 392 32.9
2006-11-06 53000 53000 50000 52000 299 32.5
2006-11-07 51500 51500 50500 50500 349 31.6
2006-11-08 50000 50500 46500 47500 664 29.7
2006-11-09 48000 51400 48000 50900 432 31.8
2006-11-10 50400 52000 50400 51100 155 31.9
2006-11-13 51400 52800 51300 52000 313 32.5
2006-11-14 52500 52800 49500 51500 325 32.2
2006-11-15 50000 51000 48000 49200 528 30.8
2006-11-16 48000 48600 46500 47252 485 29.5
2006-11-17 46852 46852 44000 46000 460 28.8
2006-11-20 44000 44300 42000 42000 524 26.3
2006-11-21 39200 41000 38000 38000 634 23.8
2006-11-22 37200 42000 35100 42000 764 26.3
2006-11-24 42400 46000 41500 46000 512 28.8
2006-11-27 46400 48500 45600 47400 575 29.6
2006-11-28 47000 47900 46000 47500 385 29.7
2006-11-29 47100 47200 45800 46800 212 29.3
2006-11-30 45800 46000 43500 44000 348 27.5
2006-12-01 43452 46400 41152 46400 392 29
2006-12-04 45600 47300 45000 47100 157 29.4
2006-12-05 46500 47052 44552 46000 233 28.8
2006-12-06 45600 45800 44000 45700 293 28.6
2006-12-07 44400 45500 44000 44100 222 27.6
2006-12-08 44500 44600 42800 43900 190 27.4
2006-12-11 43500 44700 42600 42900 249 26.8
2006-12-12 42500 42900 41400 42152 210 26.3
2006-12-13 42000 42000 40100 40452 290 25.3
2006-12-14 40052 41600 39752 40452 333 25.3
2006-12-15 41000 43400 40200 41800 248 26.1
2006-12-18 42000 42000 40500 42000 181 26.3
2006-12-19 41500 41500 39500 40000 434 25
2006-12-20 40100 40500 38500 40500 463 25.3
2006-12-21 40400 40400 38000 38000 379 23.8
2006-12-22 38800 39500 37052 39500 419 24.7
2006-12-25 38752 38752 35500 36352 644 22.7
2006-12-26 37000 39200 37000 39200 532 24.5
2006-12-27 39800 39800 37600 38552 154 24.1
2006-12-28 38500 39000 38500 38852 113 24.3
2006-12-29 39400 39500 38552 38600 56 24.1


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。