日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 110 120 100 120 14,000
1999/12/28 129 129 125 125 4,000
1999/12/27 119 119 109 119 11,000
1999/12/24 128 128 110 120 15,000
1999/12/22 128 128 128 128 1,000
1999/12/21 120 129 115 129 16,000
1999/12/20 130 130 130 130 5,000
1999/12/17 121 139 121 132 13,000
1999/12/16 136 136 130 130 3,000
1999/12/15 140 140 135 135 3,000
1999/12/14 130 140 130 140 3,000
1999/12/13 140 140 140 140 4,000
1999/12/10 135 150 135 150 2,000
1999/12/08 155 155 150 150 2,000
1999/12/07 150 150 150 150 8,000
1999/12/06 160 160 160 160 3,000
1999/12/02 140 155 140 155 2,000
1999/11/29 155 155 155 155 2,000
1999/11/26 150 155 140 155 9,000
1999/11/25 170 170 156 160 18,000
1999/11/24 160 160 155 160 31,000
1999/11/22 160 160 160 160 3,000
1999/11/19 166 166 160 160 7,000
1999/11/18 155 156 155 156 4,000
1999/11/17 148 150 145 150 11,000
1999/11/16 150 150 150 150 10,000
1999/11/15 161 161 150 154 12,000
1999/11/12 161 170 161 170 12,000
1999/11/11 180 183 160 160 15,000
1999/11/10 202 202 200 200 3,000
1999/11/09 205 205 204 204 5,000
1999/11/08 205 205 203 204 16,000
1999/11/05 226 226 200 208 53,000
1999/11/04 205 232 205 225 73,000
1999/11/02 198 200 196 200 29,000
1999/11/01 187 195 185 195 30,000
1999/10/29 188 195 185 187 81,000
1999/10/28 156 200 156 189 140,000
1999/10/27 156 156 150 150 102,000
1999/10/26 175 175 156 156 13,000
1999/10/25 170 179 162 178 33,000
1999/10/22 130 155 130 155 50,000
1999/10/20 140 140 140 140 2,000
1999/10/18 140 140 138 140 25,000
1999/10/14 150 150 140 140 16,000
1999/10/13 144 149 144 149 3,000
1999/10/12 141 144 135 144 6,000
1999/10/08 149 149 140 145 9,000
1999/10/07 135 150 135 150 6,000
1999/10/06 150 150 150 150 2,000
1999/10/05 150 150 150 150 2,000
1999/10/01 153 153 153 153 1,000
1999/09/29 147 155 147 155 4,000
1999/09/28 154 157 154 157 3,000
1999/09/27 160 160 154 154 6,000
1999/09/24 150 155 150 155 6,000
1999/09/22 155 155 155 155 6,000
1999/09/21 161 161 155 155 5,000
1999/09/20 169 169 169 169 1,000
1999/09/17 160 169 160 169 18,000
1999/09/16 155 155 155 155 4,000
1999/09/14 155 160 150 160 13,000
1999/09/13 152 160 150 160 12,000
1999/09/10 150 152 150 152 9,000
1999/09/09 165 165 160 160 14,000
1999/09/08 165 169 165 169 8,000
1999/09/07 163 170 163 165 12,000
1999/09/06 170 171 163 171 9,000
1999/09/03 166 171 165 171 12,000
1999/09/02 165 171 165 165 3,000
1999/09/01 171 171 171 171 4,000
1999/08/31 175 175 171 171 8,000
1999/08/26 177 177 177 177 1,000
1999/08/25 183 183 175 175 7,000
1999/08/24 177 177 177 177 2,000
1999/08/23 183 183 175 175 7,000
1999/08/20 179 183 178 183 10,000
1999/08/19 179 179 175 175 5,000
1999/08/18 185 185 171 175 9,000
1999/08/17 174 189 174 188 4,000
1999/08/16 194 194 194 194 1,000
1999/08/13 173 179 173 179 3,000
1999/08/12 173 173 173 173 1,000
1999/08/11 175 175 171 171 12,000
1999/08/10 176 176 175 175 9,000
1999/08/09 165 179 165 175 20,000
1999/08/06 160 170 160 170 18,000
1999/08/05 179 179 170 170 17,000
1999/08/04 180 180 180 180 16,000
1999/08/03 185 187 181 181 8,000
1999/08/02 187 187 185 185 2,000
1999/07/30 189 197 181 187 23,000
1999/07/29 205 209 205 209 7,000
1999/07/27 202 210 202 210 3,000
1999/07/26 210 210 203 203 3,000
1999/07/23 203 203 203 203 1,000
1999/07/22 212 212 203 203 8,000
1999/07/21 212 213 210 210 17,000
1999/07/19 220 220 201 213 12,000
1999/07/16 216 220 205 220 9,000
1999/07/15 210 217 205 217 19,000
1999/07/14 215 215 207 207 12,000
1999/07/12 210 215 210 215 3,000
1999/07/09 226 226 210 210 15,000
1999/07/08 220 230 211 229 17,000
1999/07/07 220 220 218 218 15,000
1999/07/06 220 220 207 218 41,000
1999/07/05 213 228 210 218 23,000
1999/07/02 225 226 210 210 22,000
1999/07/01 233 233 230 230 6,000
1999/06/30 213 218 213 213 29,000
1999/06/29 210 220 210 213 25,000
1999/06/28 233 233 210 210 26,000
1999/06/25 225 225 225 225 1,000
1999/06/24 236 236 225 225 12,000
1999/06/23 228 238 220 238 26,000
1999/06/22 230 235 225 225 25,000
1999/06/21 225 225 222 225 11,000
1999/06/18 224 224 210 220 26,000
1999/06/17 221 225 220 223 7,000
1999/06/16 220 220 206 206 32,000
1999/06/15 211 225 211 220 29,000
1999/06/14 214 214 207 208 12,000
1999/06/11 202 215 202 206 18,000
1999/06/10 202 205 190 200 21,000
1999/06/09 195 200 195 200 10,000
1999/06/08 191 191 187 188 17,000
1999/06/07 200 200 192 193 28,000
1999/06/04 193 200 193 199 10,000
1999/06/03 196 199 195 195 5,000
1999/06/02 195 200 195 200 7,000
1999/06/01 186 190 181 190 11,000
1999/05/31 187 188 171 186 37,000
1999/05/28 195 195 190 192 13,000
1999/05/27 190 200 190 195 13,000
1999/05/26 200 200 190 200 16,000
1999/05/25 202 202 199 200 42,000
1999/05/24 203 203 195 195 22,000
1999/05/21 210 214 205 214 3,000
1999/05/20 204 215 202 215 9,000
1999/05/19 205 205 204 204 11,000
1999/05/18 204 220 204 210 18,000
1999/05/17 234 234 212 212 38,000
1999/05/14 205 220 204 219 44,000
1999/05/13 210 210 202 202 18,000
1999/05/12 211 220 202 220 62,000
1999/05/11 230 230 211 211 16,000
1999/05/10 240 240 230 235 6,000
1999/05/07 250 250 240 240 20,000
1999/05/06 251 251 250 250 16,000
1999/04/30 275 275 251 251 22,000
1999/04/28 280 289 280 280 71,000
1999/04/27 296 300 295 298 348,000
1999/04/26 278 308 277 291 59,000
1999/04/23 273 279 272 278 54,000
1999/04/22 265 278 265 270 13,000
1999/04/21 265 285 260 285 15,000
1999/04/20 283 285 260 275 36,000
1999/04/19 275 285 275 285 13,000
1999/04/15 298 300 298 300 33,000
1999/04/14 278 295 278 295 7,000
1999/04/12 279 300 278 300 28,000
1999/04/09 295 295 294 294 5,000
1999/04/08 300 300 270 300 22,000
1999/04/07 300 309 292 305 38,000
1999/04/06 278 304 269 304 50,000
1999/04/05 267 278 260 278 32,000
1999/04/02 259 277 218 277 41,000
1999/04/01 275 277 267 275 16,000
1999/03/31 270 288 270 280 9,000
1999/03/30 300 303 290 290 16,000
1999/03/29 305 305 305 305 2,000
1999/03/26 309 310 299 308 38,000
1999/03/25 290 310 290 310 61,000
1999/03/24 285 290 280 290 21,000
1999/03/23 290 295 273 285 48,000
1999/03/19 295 300 290 300 45,000
1999/03/18 310 310 305 305 13,000
1999/03/17 307 322 305 312 119,000
1999/03/16 295 305 295 302 107,000
1999/03/15 305 305 290 296 22,000
1999/03/12 295 305 290 305 140,000
1999/03/11 269 300 266 300 285,000
1999/03/10 238 270 238 269 142,000
1999/03/09 238 244 220 244 54,000
1999/03/08 230 240 210 240 34,000
1999/03/05 242 250 233 244 35,000
1999/03/04 261 267 245 252 135,000
1999/03/03 223 259 215 251 174,000
1999/03/02 237 246 215 228 171,000
1999/03/01 190 239 190 239 181,000
1999/02/26 172 190 172 190 67,000
1999/02/25 171 171 171 171 3,000
1999/02/24 175 175 172 172 3,000
1999/02/23 163 175 160 175 36,000
1999/02/22 164 164 163 163 19,000
1999/02/19 168 168 165 165 5,000
1999/02/17 175 175 168 175 17,000
1999/02/16 170 175 165 175 91,000
1999/02/15 168 172 157 157 49,000
1999/02/12 157 163 152 163 49,000
1999/02/10 155 157 155 157 13,000
1999/02/08 161 161 157 157 14,000
1999/02/05 155 164 154 160 21,000
1999/02/04 155 155 145 155 14,000
1999/02/03 144 158 143 158 43,000
1999/02/02 160 160 150 159 41,000
1999/02/01 167 167 155 164 27,000
1999/01/29 148 170 148 169 50,000
1999/01/28 156 173 149 173 30,000
1999/01/27 185 185 174 175 19,000
1999/01/26 159 185 159 183 163,000
1999/01/25 163 164 155 160 62,000
1999/01/22 155 170 155 165 56,000
1999/01/21 145 155 138 155 56,000
1999/01/20 140 145 139 145 56,000
1999/01/19 128 145 125 145 93,000
1999/01/18 115 130 90 130 81,000
1999/01/14 114 115 113 115 12,000
1999/01/13 112 114 112 114 22,000
1999/01/12 114 114 114 114 5,000
1999/01/11 114 115 114 115 10,000
1999/01/08 114 114 114 114 3,000
1999/01/07 100 115 100 115 8,000
1999/01/06 115 115 102 115 8,000
1999/01/05 119 119 115 115 3,000
1999/01/04 122 122 105 119 5,000

このページの先頭へ