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
2000/12/29 78 78 78 78 2,000
2000/12/28 78 78 78 78 1,000
2000/12/26 88 88 75 75 6,000
2000/12/25 90 90 90 90 7,000
2000/12/22 70 80 70 80 3,000
2000/12/21 76 76 76 76 2,000
2000/12/20 75 75 75 75 1,000
2000/12/18 92 92 90 90 3,000
2000/12/13 94 94 94 94 1,000
2000/12/12 94 95 89 95 17,000
2000/12/11 83 94 83 85 32,000
2000/12/08 84 84 83 83 3,000
2000/12/06 77 77 77 77 2,000
2000/12/05 80 80 78 78 7,000
2000/12/04 71 75 71 75 2,000
2000/12/01 78 80 78 80 13,000
2000/11/30 80 84 80 84 15,000
2000/11/29 70 75 67 75 7,000
2000/11/28 70 75 70 75 7,000
2000/11/27 73 73 62 70 16,000
2000/11/24 73 74 73 74 3,000
2000/11/20 73 73 73 73 1,000
2000/11/15 70 83 70 81 8,000
2000/11/14 66 66 66 66 3,000
2000/11/13 66 66 66 66 1,000
2000/11/10 69 69 62 66 12,000
2000/11/09 71 71 69 70 9,000
2000/11/08 71 71 71 71 1,000
2000/11/07 71 71 71 71 7,000
2000/11/06 71 73 71 73 5,000
2000/11/02 70 70 70 70 3,000
2000/11/01 70 70 70 70 2,000
2000/10/31 73 73 70 70 6,000
2000/10/27 73 73 71 72 7,000
2000/10/25 80 80 73 73 8,000
2000/10/23 78 78 78 78 1,000
2000/10/20 67 80 67 80 11,000
2000/10/19 71 71 67 67 13,000
2000/10/18 80 80 74 74 5,000
2000/10/17 75 75 72 72 2,000
2000/10/16 80 80 80 80 1,000
2000/10/05 89 89 87 87 2,000
2000/10/04 77 78 71 78 7,000
2000/10/03 78 78 71 77 17,000
2000/10/02 78 78 77 78 9,000
2000/09/29 77 78 77 78 4,000
2000/09/28 78 78 78 78 8,000
2000/09/27 80 80 77 77 3,000
2000/09/26 81 81 80 80 6,000
2000/09/25 95 95 84 84 6,000
2000/09/22 84 84 83 83 3,000
2000/09/21 83 83 83 83 3,000
2000/09/20 83 83 83 83 2,000
2000/09/19 83 83 83 83 8,000
2000/09/18 86 86 86 86 2,000
2000/09/14 87 87 86 86 3,000
2000/09/13 86 86 86 86 4,000
2000/09/12 86 86 86 86 4,000
2000/09/11 86 86 86 86 2,000
2000/09/08 90 90 90 90 1,000
2000/09/07 86 86 86 86 8,000
2000/09/06 86 86 86 86 2,000
2000/09/05 86 86 86 86 14,000
2000/09/04 86 87 86 86 15,000
2000/09/01 88 90 87 87 16,000
2000/08/31 86 87 86 87 2,000
2000/08/30 90 90 88 90 19,000
2000/08/29 89 89 89 89 25,000
2000/08/28 96 96 88 88 8,000
2000/08/25 96 96 96 96 10,000
2000/08/24 90 90 88 88 7,000
2000/08/23 92 92 92 92 13,000
2000/08/22 93 93 93 93 21,000
2000/08/21 93 93 93 93 40,000
2000/08/18 91 96 90 90 20,000
2000/08/17 90 96 89 89 14,000
2000/08/16 89 89 88 89 17,000
2000/08/15 90 95 88 88 20,000
2000/08/14 89 96 88 88 7,000
2000/08/11 87 87 86 86 5,000
2000/08/10 94 94 86 86 5,000
2000/08/09 87 87 86 86 16,000
2000/08/08 90 90 85 85 6,000
2000/08/07 86 86 86 86 2,000
2000/08/04 100 100 90 90 9,000
2000/08/02 105 105 105 105 3,000
2000/08/01 88 88 86 86 2,000
2000/07/31 86 86 83 83 5,000
2000/07/28 101 101 97 97 3,000
2000/07/27 103 103 86 89 4,000
2000/07/26 104 104 104 104 3,000
2000/07/25 112 112 112 112 8,000
2000/07/24 105 110 105 105 3,000
2000/07/19 106 106 105 105 5,000
2000/07/18 105 106 105 106 4,000
2000/07/14 105 105 105 105 1,000
2000/07/13 108 108 105 105 3,000
2000/07/12 110 112 110 110 10,000
2000/07/11 110 110 110 110 10,000
2000/07/07 110 113 110 110 8,000
2000/07/06 110 110 110 110 10,000
2000/07/05 103 115 103 110 19,000
2000/07/04 102 102 102 102 2,000
2000/07/03 102 102 102 102 1,000
2000/06/28 99 99 99 99 2,000
2000/06/27 103 104 98 98 8,000
2000/06/26 100 104 100 100 19,000
2000/06/23 98 98 98 98 4,000
2000/06/22 98 98 98 98 1,000
2000/06/21 98 98 98 98 16,000
2000/06/20 97 98 97 98 12,000
2000/06/19 100 100 95 95 3,000
2000/06/16 101 101 100 100 4,000
2000/06/15 101 101 100 100 2,000
2000/06/14 96 97 95 95 6,000
2000/06/13 95 100 95 95 9,000
2000/06/12 91 91 91 91 1,000
2000/06/08 91 91 90 90 8,000
2000/06/07 90 90 90 90 2,000
2000/06/05 90 90 81 83 11,000
2000/05/31 96 96 96 96 3,000
2000/05/30 96 96 96 96 1,000
2000/05/29 96 96 90 96 13,000
2000/05/25 96 96 96 96 5,000
2000/05/24 93 96 90 90 5,000
2000/05/23 89 95 89 95 6,000
2000/05/22 94 94 88 88 12,000
2000/05/17 92 95 91 91 13,000
2000/05/16 91 92 91 92 6,000
2000/05/15 98 100 90 90 13,000
2000/05/09 98 98 98 98 6,000
2000/05/08 97 100 97 100 5,000
2000/05/02 97 98 97 97 8,000
2000/05/01 102 102 100 100 5,000
2000/04/28 103 103 102 102 3,000
2000/04/27 106 106 101 101 10,000
2000/04/26 113 113 106 106 4,000
2000/04/24 83 101 83 101 2,000
2000/04/21 114 114 114 114 10,000
2000/04/20 116 116 116 116 10,000
2000/04/18 119 119 119 119 5,000
2000/04/17 109 109 102 102 11,000
2000/04/14 114 114 109 109 8,000
2000/04/13 114 114 114 114 2,000
2000/04/12 110 110 110 110 2,000
2000/04/11 108 110 108 110 6,000
2000/04/10 110 110 108 108 2,000
2000/04/07 107 108 107 108 7,000
2000/04/06 105 106 105 106 4,000
2000/04/05 113 113 108 108 15,000
2000/04/04 114 114 113 113 12,000
2000/04/03 115 116 115 116 4,000
2000/03/30 117 118 117 118 9,000
2000/03/29 106 115 106 115 28,000
2000/03/28 110 110 109 109 7,000
2000/03/27 110 115 108 109 20,000
2000/03/23 109 109 105 105 11,000
2000/03/22 100 103 100 103 9,000
2000/03/21 103 103 100 100 27,000
2000/03/17 103 103 103 103 4,000
2000/03/16 102 103 102 103 4,000
2000/03/15 105 105 102 105 14,000
2000/03/14 105 105 105 105 7,000
2000/03/13 105 105 105 105 10,000
2000/03/10 105 106 105 105 10,000
2000/03/09 102 102 102 102 1,000
2000/03/08 105 105 102 105 16,000
2000/03/07 101 105 101 105 9,000
2000/03/06 105 105 105 105 4,000
2000/03/03 105 105 105 105 2,000
2000/03/02 105 105 104 105 23,000
2000/03/01 105 105 104 105 14,000
2000/02/29 107 107 104 105 27,000
2000/02/28 115 115 107 107 6,000
2000/02/24 106 106 106 106 1,000
2000/02/23 106 106 106 106 8,000
2000/02/22 109 109 106 106 29,000
2000/02/21 112 112 109 109 42,000
2000/02/18 113 113 112 112 10,000
2000/02/17 112 119 112 119 12,000
2000/02/16 113 113 113 113 21,000
2000/02/15 120 120 113 113 19,000
2000/02/14 115 115 115 115 8,000
2000/02/10 120 125 120 125 3,000
2000/02/09 115 120 113 120 18,000
2000/02/08 115 115 115 115 3,000
2000/02/07 114 114 114 114 1,000
2000/02/04 119 120 119 120 8,000
2000/02/03 120 120 120 120 2,000
2000/02/02 120 120 113 120 10,000
2000/02/01 120 120 120 120 5,000
2000/01/31 125 125 115 124 7,000
2000/01/28 125 125 125 125 2,000
2000/01/27 120 125 120 125 2,000
2000/01/26 115 115 110 115 22,000
2000/01/25 120 120 110 120 8,000
2000/01/20 105 130 105 130 9,000
2000/01/19 120 125 120 125 6,000
2000/01/18 127 127 125 126 12,000
2000/01/17 128 128 125 125 5,000
2000/01/14 128 128 128 128 1,000
2000/01/13 120 128 120 128 5,000
2000/01/12 120 130 120 130 4,000
2000/01/11 123 138 123 138 2,000
2000/01/07 125 125 125 125 5,000
2000/01/06 125 125 125 125 1,000
2000/01/05 120 120 110 110 3,000
2000/01/04 121 121 121 121 2,000

このページの先頭へ