サンセイ(6307)の株価時系列情報
サンセイ(6307)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 |
---|---|---|---|---|---|
1997/12/30 | 90 | 95 | 90 | 95 | 5,000 |
1997/12/26 | 95 | 95 | 90 | 90 | 9,000 |
1997/12/25 | 95 | 96 | 92 | 95 | 11,000 |
1997/12/24 | 85 | 85 | 85 | 85 | 7,000 |
1997/12/22 | 95 | 95 | 90 | 90 | 22,000 |
1997/12/19 | 100 | 100 | 95 | 100 | 22,000 |
1997/12/18 | 105 | 110 | 105 | 105 | 21,000 |
1997/12/17 | 100 | 108 | 100 | 108 | 12,000 |
1997/12/16 | 105 | 110 | 100 | 100 | 25,000 |
1997/12/15 | 105 | 106 | 104 | 105 | 13,000 |
1997/12/12 | 105 | 105 | 105 | 105 | 6,000 |
1997/12/11 | 105 | 105 | 105 | 105 | 2,000 |
1997/12/10 | 105 | 120 | 105 | 112 | 12,000 |
1997/12/09 | 119 | 120 | 110 | 113 | 14,000 |
1997/12/08 | 120 | 120 | 120 | 120 | 3,000 |
1997/12/05 | 120 | 121 | 120 | 120 | 5,000 |
1997/12/04 | 120 | 122 | 120 | 122 | 2,000 |
1997/12/03 | 120 | 120 | 120 | 120 | 3,000 |
1997/12/02 | 123 | 123 | 123 | 123 | 5,000 |
1997/12/01 | 123 | 123 | 123 | 123 | 1,000 |
1997/11/28 | 123 | 123 | 123 | 123 | 4,000 |
1997/11/27 | 122 | 125 | 122 | 123 | 15,000 |
1997/11/26 | 128 | 128 | 120 | 120 | 22,000 |
1997/11/25 | 133 | 133 | 132 | 133 | 15,000 |
1997/11/21 | 121 | 130 | 121 | 128 | 12,000 |
1997/11/20 | 133 | 133 | 120 | 121 | 8,000 |
1997/11/19 | 134 | 138 | 134 | 138 | 7,000 |
1997/11/18 | 137 | 142 | 137 | 142 | 2,000 |
1997/11/17 | 127 | 127 | 127 | 127 | 2,000 |
1997/11/14 | 130 | 130 | 122 | 122 | 3,000 |
1997/11/13 | 145 | 145 | 145 | 145 | 3,000 |
1997/11/10 | 155 | 155 | 155 | 155 | 2,000 |
1997/11/07 | 160 | 160 | 150 | 150 | 17,000 |
1997/11/06 | 160 | 160 | 156 | 160 | 19,000 |
1997/11/05 | 160 | 160 | 160 | 160 | 2,000 |
1997/11/04 | 180 | 180 | 180 | 180 | 3,000 |
1997/10/31 | 165 | 166 | 165 | 166 | 5,000 |
1997/10/30 | 199 | 199 | 190 | 190 | 12,000 |
1997/10/29 | 165 | 190 | 165 | 190 | 10,000 |
1997/10/27 | 206 | 210 | 185 | 185 | 26,000 |
1997/10/24 | 161 | 161 | 161 | 161 | 8,000 |
1997/10/23 | 144 | 156 | 143 | 156 | 10,000 |
1997/10/22 | 147 | 149 | 142 | 142 | 8,000 |
1997/10/21 | 134 | 142 | 133 | 142 | 8,000 |
1997/10/20 | 135 | 135 | 125 | 125 | 3,000 |
1997/10/17 | 123 | 138 | 122 | 135 | 15,000 |
1997/10/16 | 121 | 121 | 121 | 121 | 1,000 |
1997/10/15 | 120 | 120 | 120 | 120 | 1,000 |
1997/10/14 | 120 | 120 | 120 | 120 | 1,000 |
1997/10/13 | 135 | 135 | 135 | 135 | 1,000 |
1997/10/09 | 140 | 140 | 140 | 140 | 2,000 |
1997/10/08 | 143 | 149 | 143 | 149 | 8,000 |
1997/10/07 | 135 | 143 | 135 | 143 | 4,000 |
1997/10/06 | 135 | 135 | 132 | 132 | 3,000 |
1997/10/03 | 118 | 126 | 118 | 126 | 2,000 |
1997/10/02 | 109 | 109 | 109 | 109 | 2,000 |
1997/10/01 | 105 | 114 | 100 | 100 | 19,000 |
1997/09/30 | 100 | 105 | 100 | 105 | 13,000 |
1997/09/29 | 110 | 111 | 100 | 105 | 21,000 |
1997/09/26 | 110 | 120 | 110 | 113 | 36,000 |
1997/09/25 | 145 | 145 | 120 | 120 | 25,000 |
1997/09/24 | 145 | 145 | 145 | 145 | 4,000 |
1997/09/22 | 145 | 150 | 145 | 145 | 17,000 |
1997/09/19 | 141 | 145 | 141 | 145 | 5,000 |
1997/09/18 | 160 | 160 | 151 | 151 | 4,000 |
1997/09/17 | 170 | 170 | 165 | 165 | 6,000 |
1997/09/16 | 180 | 180 | 175 | 175 | 2,000 |
1997/09/12 | 170 | 171 | 170 | 170 | 8,000 |
1997/09/11 | 175 | 175 | 175 | 175 | 1,000 |
1997/09/10 | 178 | 180 | 178 | 180 | 7,000 |
1997/09/09 | 180 | 180 | 180 | 180 | 1,000 |
1997/09/08 | 178 | 178 | 178 | 178 | 5,000 |
1997/09/05 | 178 | 178 | 178 | 178 | 3,000 |
1997/09/04 | 180 | 180 | 173 | 178 | 6,000 |
1997/09/03 | 180 | 180 | 180 | 180 | 9,000 |
1997/09/02 | 175 | 180 | 170 | 170 | 14,000 |
1997/09/01 | 183 | 195 | 170 | 195 | 13,000 |
1997/08/29 | 183 | 190 | 183 | 190 | 7,000 |
1997/08/28 | 198 | 198 | 198 | 198 | 1,000 |
1997/08/27 | 183 | 183 | 183 | 183 | 4,000 |
1997/08/26 | 189 | 189 | 180 | 181 | 9,000 |
1997/08/25 | 209 | 209 | 199 | 199 | 4,000 |
1997/08/22 | 190 | 190 | 185 | 190 | 7,000 |
1997/08/21 | 192 | 192 | 190 | 190 | 4,000 |
1997/08/20 | 185 | 185 | 185 | 185 | 2,000 |
1997/08/19 | 190 | 190 | 181 | 185 | 7,000 |
1997/08/18 | 205 | 205 | 205 | 205 | 1,000 |
1997/08/13 | 191 | 210 | 191 | 210 | 5,000 |
1997/08/12 | 190 | 190 | 190 | 190 | 2,000 |
1997/08/08 | 210 | 210 | 210 | 210 | 1,000 |
1997/08/07 | 210 | 215 | 210 | 210 | 8,000 |
1997/08/06 | 221 | 221 | 211 | 220 | 17,000 |
1997/08/05 | 231 | 231 | 220 | 221 | 16,000 |
1997/08/04 | 228 | 228 | 220 | 221 | 23,000 |
1997/08/01 | 180 | 220 | 180 | 210 | 41,000 |
1997/07/31 | 190 | 190 | 171 | 171 | 41,000 |
1997/07/30 | 220 | 220 | 212 | 212 | 4,000 |
1997/07/29 | 245 | 245 | 225 | 225 | 10,000 |
1997/07/28 | 245 | 245 | 245 | 245 | 5,000 |
1997/07/25 | 245 | 245 | 245 | 245 | 7,000 |
1997/07/23 | 259 | 260 | 259 | 260 | 3,000 |
1997/07/22 | 259 | 259 | 259 | 259 | 1,000 |
1997/07/18 | 245 | 245 | 240 | 240 | 11,000 |
1997/07/17 | 245 | 246 | 245 | 245 | 4,000 |
1997/07/16 | 245 | 250 | 245 | 250 | 8,000 |
1997/07/15 | 240 | 245 | 240 | 245 | 14,000 |
1997/07/14 | 250 | 250 | 240 | 240 | 11,000 |
1997/07/11 | 260 | 260 | 250 | 250 | 10,000 |
1997/07/09 | 270 | 270 | 270 | 270 | 2,000 |
1997/07/08 | 270 | 270 | 270 | 270 | 8,000 |
1997/07/07 | 275 | 275 | 250 | 250 | 13,000 |
1997/07/04 | 285 | 285 | 274 | 274 | 5,000 |
1997/07/03 | 281 | 283 | 280 | 280 | 13,000 |
1997/07/02 | 290 | 290 | 280 | 280 | 3,000 |
1997/07/01 | 291 | 291 | 290 | 290 | 6,000 |
1997/06/30 | 300 | 300 | 300 | 300 | 1,000 |
1997/06/27 | 290 | 300 | 290 | 300 | 13,000 |
1997/06/26 | 300 | 300 | 295 | 295 | 15,000 |
1997/06/25 | 290 | 296 | 290 | 296 | 16,000 |
1997/06/24 | 300 | 305 | 300 | 300 | 14,000 |
1997/06/23 | 325 | 325 | 308 | 308 | 12,000 |
1997/06/20 | 345 | 345 | 325 | 325 | 13,000 |
1997/06/19 | 325 | 348 | 320 | 345 | 23,000 |
1997/06/18 | 297 | 302 | 297 | 300 | 4,000 |
1997/06/17 | 292 | 301 | 292 | 295 | 13,000 |
1997/06/16 | 300 | 305 | 292 | 292 | 16,000 |
1997/06/13 | 310 | 310 | 308 | 310 | 6,000 |
1997/06/12 | 320 | 320 | 316 | 316 | 4,000 |
1997/06/11 | 315 | 325 | 306 | 325 | 9,000 |
1997/06/10 | 315 | 315 | 309 | 315 | 8,000 |
1997/06/09 | 325 | 330 | 325 | 330 | 6,000 |
1997/06/06 | 324 | 325 | 324 | 325 | 8,000 |
1997/06/05 | 315 | 330 | 315 | 325 | 10,000 |
1997/06/04 | 301 | 305 | 290 | 305 | 18,000 |
1997/06/03 | 310 | 310 | 308 | 310 | 23,000 |
1997/06/02 | 330 | 331 | 320 | 320 | 13,000 |
1997/05/30 | 330 | 340 | 330 | 330 | 22,000 |
1997/05/29 | 329 | 330 | 329 | 330 | 26,000 |
1997/05/28 | 370 | 370 | 350 | 370 | 16,000 |
1997/05/27 | 389 | 389 | 385 | 385 | 6,000 |
1997/05/26 | 399 | 399 | 396 | 396 | 6,000 |
1997/05/23 | 390 | 395 | 390 | 395 | 12,000 |
1997/05/22 | 370 | 400 | 370 | 380 | 25,000 |
1997/05/21 | 365 | 370 | 360 | 370 | 34,000 |
1997/05/20 | 379 | 379 | 370 | 370 | 11,000 |
1997/05/19 | 370 | 376 | 370 | 370 | 18,000 |
1997/05/16 | 360 | 368 | 360 | 368 | 4,000 |
1997/05/15 | 375 | 375 | 350 | 365 | 10,000 |
1997/05/14 | 380 | 385 | 376 | 380 | 22,000 |
1997/05/13 | 414 | 414 | 400 | 400 | 22,000 |
1997/05/12 | 430 | 430 | 420 | 420 | 20,000 |
1997/05/09 | 420 | 430 | 415 | 425 | 54,000 |
1997/05/08 | 388 | 400 | 370 | 400 | 33,000 |
1997/05/07 | 398 | 415 | 388 | 412 | 64,000 |
1997/05/06 | 489 | 489 | 421 | 423 | 70,000 |
1997/05/02 | 455 | 501 | 450 | 479 | 331,000 |
1997/05/01 | 375 | 442 | 375 | 442 | 136,000 |
1997/04/30 | 370 | 370 | 344 | 362 | 65,000 |
1997/04/28 | 371 | 383 | 370 | 370 | 94,000 |
1997/04/25 | 359 | 364 | 345 | 355 | 40,000 |
1997/04/24 | 324 | 350 | 324 | 349 | 53,000 |
1997/04/23 | 319 | 325 | 310 | 320 | 14,000 |
1997/04/22 | 327 | 348 | 320 | 320 | 43,000 |
1997/04/21 | 313 | 328 | 312 | 327 | 47,000 |
1997/04/18 | 241 | 270 | 241 | 268 | 76,000 |
1997/04/17 | 200 | 241 | 200 | 241 | 143,000 |
1997/04/16 | 201 | 214 | 201 | 214 | 11,000 |
1997/04/15 | 192 | 200 | 192 | 200 | 2,000 |
1997/04/14 | 180 | 187 | 161 | 187 | 19,000 |
1997/04/11 | 188 | 188 | 170 | 185 | 17,000 |
1997/04/10 | 195 | 198 | 194 | 194 | 10,000 |
1997/04/09 | 195 | 205 | 195 | 205 | 10,000 |
1997/04/08 | 209 | 210 | 205 | 210 | 21,000 |
1997/04/07 | 234 | 234 | 209 | 214 | 17,000 |
1997/04/04 | 235 | 235 | 235 | 235 | 3,000 |
1997/04/03 | 230 | 235 | 230 | 235 | 3,000 |
1997/04/02 | 230 | 231 | 230 | 230 | 10,000 |
1997/04/01 | 240 | 240 | 235 | 235 | 3,000 |
1997/03/28 | 240 | 245 | 235 | 245 | 21,000 |
1997/03/27 | 260 | 260 | 245 | 245 | 3,000 |
1997/03/26 | 250 | 260 | 250 | 260 | 3,000 |
1997/03/25 | 262 | 265 | 260 | 260 | 18,000 |
1997/03/24 | 265 | 265 | 255 | 255 | 8,000 |
1997/03/21 | 252 | 270 | 252 | 270 | 5,000 |
1997/03/19 | 270 | 270 | 251 | 251 | 5,000 |
1997/03/18 | 285 | 285 | 275 | 275 | 6,000 |
1997/03/17 | 270 | 280 | 270 | 280 | 6,000 |
1997/03/14 | 260 | 270 | 260 | 265 | 8,000 |
1997/03/13 | 280 | 280 | 260 | 260 | 13,000 |
1997/03/12 | 280 | 280 | 280 | 280 | 3,000 |
1997/03/11 | 285 | 290 | 285 | 285 | 7,000 |
1997/03/10 | 290 | 290 | 290 | 290 | 1,000 |
1997/03/07 | 295 | 300 | 295 | 300 | 7,000 |
1997/03/05 | 300 | 300 | 300 | 300 | 9,000 |
1997/03/04 | 300 | 300 | 300 | 300 | 2,000 |
1997/03/03 | 315 | 315 | 300 | 300 | 5,000 |
1997/02/28 | 320 | 320 | 300 | 300 | 35,000 |
1997/02/27 | 315 | 320 | 315 | 320 | 3,000 |
1997/02/26 | 324 | 324 | 310 | 320 | 13,000 |
1997/02/25 | 325 | 325 | 323 | 325 | 7,000 |
1997/02/24 | 316 | 325 | 316 | 325 | 3,000 |
1997/02/21 | 316 | 316 | 316 | 316 | 2,000 |
1997/02/20 | 325 | 336 | 325 | 336 | 3,000 |
1997/02/19 | 350 | 350 | 330 | 330 | 10,000 |
1997/02/18 | 330 | 350 | 330 | 343 | 8,000 |
1997/02/17 | 315 | 325 | 310 | 325 | 9,000 |
1997/02/14 | 316 | 320 | 310 | 310 | 21,000 |
1997/02/13 | 320 | 325 | 315 | 320 | 8,000 |
1997/02/12 | 335 | 335 | 321 | 321 | 12,000 |
1997/02/10 | 319 | 325 | 310 | 325 | 22,000 |
1997/02/07 | 327 | 327 | 300 | 310 | 15,000 |
1997/02/06 | 328 | 328 | 328 | 328 | 1,000 |
1997/02/05 | 349 | 349 | 349 | 349 | 1,000 |
1997/02/04 | 345 | 350 | 345 | 350 | 3,000 |
1997/02/03 | 364 | 364 | 357 | 357 | 4,000 |
1997/01/31 | 350 | 361 | 350 | 361 | 4,000 |
1997/01/30 | 370 | 370 | 370 | 370 | 3,000 |
1997/01/29 | 378 | 378 | 370 | 370 | 4,000 |
1997/01/28 | 375 | 380 | 370 | 380 | 3,000 |
1997/01/27 | 390 | 390 | 380 | 380 | 5,000 |
1997/01/24 | 376 | 376 | 375 | 375 | 13,000 |
1997/01/23 | 400 | 400 | 400 | 400 | 1,000 |
1997/01/22 | 387 | 397 | 387 | 390 | 5,000 |
1997/01/21 | 389 | 389 | 380 | 380 | 6,000 |
1997/01/20 | 414 | 414 | 395 | 405 | 33,000 |
1997/01/17 | 370 | 409 | 366 | 409 | 65,000 |
1997/01/16 | 335 | 370 | 335 | 370 | 40,000 |
1997/01/14 | 332 | 334 | 324 | 334 | 18,000 |
1997/01/13 | 320 | 327 | 313 | 322 | 25,000 |
1997/01/10 | 335 | 335 | 335 | 335 | 18,000 |
1997/01/09 | 370 | 370 | 351 | 365 | 26,000 |
1997/01/08 | 395 | 395 | 381 | 381 | 16,000 |
1997/01/07 | 395 | 395 | 395 | 395 | 11,000 |