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
2001/12/28 74 80 74 80 2,000
2001/12/27 66 66 66 66 3,000
2001/12/25 77 77 66 66 17,000
2001/12/21 67 75 67 75 4,000
2001/12/20 65 70 65 70 5,000
2001/12/19 65 74 65 74 9,000
2001/12/18 74 74 65 74 4,000
2001/12/17 75 75 75 75 9,000
2001/12/14 70 70 65 65 10,000
2001/12/12 71 77 61 77 8,000
2001/12/11 75 75 75 75 3,000
2001/12/10 75 75 73 73 8,000
2001/12/04 75 75 72 72 8,000
2001/12/03 80 80 72 75 15,000
2001/11/30 80 80 80 80 1,000
2001/11/29 80 80 80 80 5,000
2001/11/27 90 90 77 77 3,000
2001/11/26 85 85 85 85 5,000
2001/11/22 78 78 78 78 1,000
2001/11/21 80 80 78 78 5,000
2001/11/16 80 80 80 80 13,000
2001/11/15 80 80 77 80 4,000
2001/11/14 80 80 80 80 16,000
2001/11/13 77 80 76 80 8,000
2001/11/12 82 87 80 87 49,000
2001/11/09 92 92 83 92 6,000
2001/11/08 88 92 83 92 13,000
2001/11/07 92 92 90 90 12,000
2001/11/06 93 93 93 93 1,000
2001/11/02 90 94 88 94 3,000
2001/11/01 85 87 85 87 6,000
2001/10/31 90 90 85 90 15,000
2001/10/26 94 94 94 94 3,000
2001/10/25 94 94 94 94 5,000
2001/10/24 90 95 90 95 12,000
2001/10/18 90 95 89 95 7,000
2001/10/17 86 95 86 95 6,000
2001/10/15 93 93 93 93 3,000
2001/10/11 95 95 90 95 5,000
2001/10/04 96 96 96 96 7,000
2001/10/03 98 98 98 98 1,000
2001/10/01 98 99 98 99 3,000
2001/09/25 99 99 99 99 3,000
2001/09/21 94 94 93 93 4,000
2001/09/20 92 95 90 95 11,000
2001/09/19 90 100 90 100 18,000
2001/09/18 85 90 80 89 53,000
2001/09/17 95 95 95 95 4,000
2001/09/14 91 100 91 100 2,000
2001/09/13 83 104 83 104 4,000
2001/09/12 99 99 97 97 8,000
2001/09/11 110 110 110 110 1,000
2001/09/10 100 104 100 104 7,000
2001/09/07 103 104 100 104 9,000
2001/09/06 104 104 104 104 1,000
2001/09/04 101 105 100 105 9,000
2001/09/03 100 115 100 110 10,000
2001/08/31 100 105 100 105 4,000
2001/08/30 100 105 96 105 10,000
2001/08/29 96 100 96 100 2,000
2001/08/28 103 103 100 103 5,000
2001/08/27 105 105 103 103 6,000
2001/08/23 100 100 100 100 4,000
2001/08/22 103 103 100 100 4,000
2001/08/21 105 105 100 104 5,000
2001/08/20 100 108 100 108 6,000
2001/08/17 100 100 100 100 3,000
2001/08/16 105 105 105 105 1,000
2001/08/15 105 105 105 105 9,000
2001/08/08 109 110 100 110 5,000
2001/08/03 110 110 110 110 2,000
2001/08/02 105 114 105 114 3,000
2001/08/01 102 110 102 110 2,000
2001/07/31 102 105 95 102 5,000
2001/07/30 92 102 92 102 12,000
2001/07/27 99 99 99 99 3,000
2001/07/25 99 99 99 99 4,000
2001/07/24 88 99 88 99 11,000
2001/07/23 99 99 99 99 1,000
2001/07/19 100 101 99 99 4,000
2001/07/18 102 102 101 101 5,000
2001/07/17 95 101 95 101 2,000
2001/07/16 100 102 99 99 10,000
2001/07/13 99 101 99 101 6,000
2001/07/11 97 100 92 100 4,000
2001/07/09 100 100 91 98 14,000
2001/07/06 103 103 95 100 27,000
2001/07/05 101 103 101 103 2,000
2001/07/04 106 106 103 103 5,000
2001/07/03 108 110 100 106 28,000
2001/07/02 118 120 111 111 16,000
2001/06/29 118 118 118 118 2,000
2001/06/28 114 118 111 118 16,000
2001/06/27 123 123 110 110 56,000
2001/06/26 116 128 116 123 19,000
2001/06/25 119 124 115 115 83,000
2001/06/22 97 109 97 109 65,000
2001/06/21 92 96 92 96 25,000
2001/06/20 92 92 90 92 28,000
2001/06/19 88 92 88 92 25,000
2001/06/18 90 90 86 86 6,000
2001/06/15 86 86 85 85 8,000
2001/06/14 90 92 85 85 23,000
2001/06/13 91 91 90 90 32,000
2001/06/12 92 92 91 91 15,000
2001/06/11 90 90 90 90 3,000
2001/06/08 90 91 90 90 10,000
2001/06/06 93 93 90 90 3,000
2001/06/05 90 90 90 90 2,000
2001/06/01 90 90 90 90 3,000
2001/05/31 94 95 91 94 21,000
2001/05/30 96 99 92 95 35,000
2001/05/29 85 90 85 90 9,000
2001/05/28 90 90 85 85 6,000
2001/05/25 98 98 98 98 4,000
2001/05/24 88 88 88 88 1,000
2001/05/23 87 87 87 87 2,000
2001/05/22 91 98 82 98 6,000
2001/05/21 91 91 91 91 6,000
2001/05/18 90 100 90 100 3,000
2001/05/17 99 100 99 100 4,000
2001/05/16 98 103 98 100 7,000
2001/05/15 90 97 90 97 3,000
2001/05/11 91 91 91 91 3,000
2001/05/10 98 98 91 91 4,000
2001/05/09 94 102 94 102 7,000
2001/05/08 101 101 96 96 11,000
2001/05/07 92 101 92 100 31,000
2001/05/02 90 97 90 97 23,000
2001/05/01 89 92 84 90 53,000
2001/04/27 85 87 83 87 25,000
2001/04/26 83 85 82 85 24,000
2001/04/25 81 83 81 81 14,000
2001/04/24 80 80 80 80 1,000
2001/04/23 78 80 78 80 16,000
2001/04/20 78 78 78 78 4,000
2001/04/18 78 78 78 78 3,000
2001/04/16 78 78 78 78 1,000
2001/04/13 78 78 78 78 5,000
2001/04/10 80 80 77 77 5,000
2001/04/09 82 83 79 81 23,000
2001/04/06 76 79 76 79 14,000
2001/04/05 72 74 72 74 8,000
2001/04/04 71 71 71 71 1,000
2001/04/03 73 73 71 71 2,000
2001/04/02 73 73 73 73 3,000
2001/03/29 75 75 75 75 7,000
2001/03/28 80 80 76 76 4,000
2001/03/26 76 80 75 80 14,000
2001/03/22 74 74 74 74 1,000
2001/03/21 72 74 70 74 8,000
2001/03/19 66 71 66 71 12,000
2001/03/16 65 65 63 65 7,000
2001/03/15 65 65 58 60 42,000
2001/03/13 71 71 71 71 11,000
2001/03/12 71 71 71 71 2,000
2001/03/09 75 76 75 76 3,000
2001/03/05 70 70 70 70 5,000
2001/03/02 72 76 72 76 17,000
2001/03/01 76 76 76 76 5,000
2001/02/28 77 77 76 76 7,000
2001/02/27 77 77 76 76 5,000
2001/02/26 80 80 78 78 6,000
2001/02/23 80 80 80 80 1,000
2001/02/22 80 80 80 80 1,000
2001/02/21 81 83 81 83 52,000
2001/02/20 80 80 80 80 1,000
2001/02/19 84 85 83 84 14,000
2001/02/16 78 84 78 80 67,000
2001/02/15 77 77 76 77 50,000
2001/02/14 76 76 76 76 3,000
2001/02/09 79 79 75 75 5,000
2001/02/08 76 78 76 78 15,000
2001/02/06 73 75 72 75 7,000
2001/02/05 75 80 75 80 15,000
2001/02/02 74 74 70 71 10,000
2001/01/29 75 75 75 75 1,000
2001/01/26 76 76 75 75 5,000
2001/01/25 75 75 75 75 3,000
2001/01/19 75 77 70 77 11,000
2001/01/18 75 75 75 75 2,000
2001/01/10 75 75 75 75 1,000
2001/01/04 78 78 78 78 2,000

このページの先頭へ