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
2002/12/30 68 76 66 70 18,000
2002/12/27 68 70 66 66 25,000
2002/12/26 70 76 66 69 222,000
2002/12/25 101 127 75 80 760,000
2002/12/24 70 97 65 97 271,000
2002/12/20 67 67 67 67 5,000
2002/12/19 66 69 66 66 28,000
2002/12/18 63 65 62 63 16,000
2002/12/17 63 63 63 63 1,000
2002/12/16 62 65 62 62 8,000
2002/12/13 66 66 62 62 17,000
2002/12/12 66 72 65 72 17,000
2002/12/11 71 72 65 72 9,000
2002/12/10 69 72 69 71 6,000
2002/12/09 62 69 62 69 4,000
2002/12/06 64 64 62 62 7,000
2002/12/04 66 74 64 64 45,000
2002/12/03 70 75 65 65 14,000
2002/12/02 70 70 70 70 2,000
2002/11/29 72 72 72 72 3,000
2002/11/28 81 81 71 71 18,000
2002/11/27 80 80 80 80 4,000
2002/11/26 80 82 80 80 14,000
2002/11/25 79 79 79 79 3,000
2002/11/22 71 71 71 71 3,000
2002/11/21 78 78 78 78 1,000
2002/11/20 71 71 65 68 43,000
2002/11/18 70 80 70 80 6,000
2002/11/13 76 87 75 87 7,000
2002/11/12 80 80 78 78 6,000
2002/11/11 81 81 81 81 1,000
2002/11/07 82 89 81 89 3,000
2002/11/01 80 91 80 91 7,000
2002/10/30 78 95 78 95 27,000
2002/10/29 77 92 77 92 4,000
2002/10/28 98 98 97 97 6,000
2002/10/25 90 98 88 98 13,000
2002/10/24 85 90 85 90 4,000
2002/10/18 88 88 88 88 1,000
2002/10/16 90 90 77 77 5,000
2002/10/15 84 88 84 88 7,000
2002/10/11 75 84 70 84 8,000
2002/10/10 70 75 70 75 13,000
2002/10/09 75 75 75 75 4,000
2002/10/08 75 84 75 84 12,000
2002/10/07 86 86 80 85 18,000
2002/10/04 81 85 80 85 22,000
2002/10/03 90 90 81 82 24,000
2002/10/02 93 95 90 90 25,000
2002/10/01 92 92 88 92 11,000
2002/09/30 94 95 92 92 16,000
2002/09/27 100 100 100 100 10,000
2002/09/26 101 101 100 100 16,000
2002/09/25 108 108 101 103 14,000
2002/09/24 110 110 103 108 14,000
2002/09/20 103 112 103 111 4,000
2002/09/19 104 114 104 114 10,000
2002/09/17 104 112 104 112 5,000
2002/09/13 110 115 102 112 6,000
2002/09/11 101 113 100 113 11,000
2002/09/10 110 110 110 110 1,000
2002/09/04 107 117 101 117 21,000
2002/09/03 113 117 106 117 13,000
2002/09/02 113 120 113 120 2,000
2002/08/30 120 121 115 121 9,000
2002/08/29 120 120 120 120 2,000
2002/08/28 119 120 115 120 5,000
2002/08/27 119 119 119 119 12,000
2002/08/26 124 124 119 124 8,000
2002/08/23 119 124 119 120 30,000
2002/08/22 122 122 117 122 11,000
2002/08/21 119 122 119 119 6,000
2002/08/20 116 122 116 122 14,000
2002/08/19 120 125 115 122 9,000
2002/08/16 113 125 113 120 19,000
2002/08/15 122 125 118 125 10,000
2002/08/14 116 121 115 121 14,000
2002/08/13 121 124 120 121 19,000
2002/08/12 121 125 121 124 32,000
2002/08/09 117 123 117 123 22,000
2002/08/08 120 124 116 124 30,000
2002/08/07 123 127 120 126 38,000
2002/08/06 129 129 118 119 52,000
2002/08/05 135 135 125 129 29,000
2002/08/02 137 145 135 142 54,000
2002/08/01 160 160 141 152 215,000
2002/07/31 131 159 131 150 286,000
2002/07/30 131 140 127 128 51,000
2002/07/29 116 138 116 138 45,000
2002/07/26 121 123 119 122 64,000
2002/07/25 155 155 121 130 114,000
2002/07/24 148 163 141 145 966,000
2002/07/23 110 138 107 138 107,000
2002/07/22 111 120 110 113 17,000
2002/07/19 121 121 115 115 41,000
2002/07/18 125 131 121 123 34,000
2002/07/17 116 120 115 120 43,000
2002/07/16 126 131 112 118 110,000
2002/07/15 142 144 125 126 299,000
2002/07/12 107 145 106 134 350,000
2002/07/11 106 115 103 106 47,000
2002/07/10 111 123 110 113 131,000
2002/07/09 130 160 125 125 1,151,000
2002/07/08 101 120 100 120 263,000
2002/07/05 86 90 84 90 51,000
2002/07/04 82 86 79 86 18,000
2002/07/03 80 82 77 82 7,000
2002/07/02 85 85 78 84 3,000
2002/06/28 82 84 80 84 5,000
2002/06/26 81 81 81 81 2,000
2002/06/25 85 85 85 85 5,000
2002/06/24 82 82 80 80 6,000
2002/06/21 88 88 81 81 7,000
2002/06/20 84 88 82 85 16,000
2002/06/19 86 89 85 89 5,000
2002/06/18 86 92 85 89 21,000
2002/06/17 86 86 86 86 1,000
2002/06/14 86 92 86 92 7,000
2002/06/13 93 93 87 92 10,000
2002/06/12 93 93 93 93 1,000
2002/06/11 91 96 91 91 18,000
2002/06/10 95 95 95 95 2,000
2002/06/07 94 96 92 96 10,000
2002/06/06 95 98 95 98 16,000
2002/06/05 98 98 98 98 3,000
2002/06/04 96 99 95 99 12,000
2002/06/03 97 102 97 100 5,000
2002/05/31 103 103 103 103 1,000
2002/05/30 104 104 96 103 17,000
2002/05/29 112 112 98 105 46,000
2002/05/28 100 108 98 108 31,000
2002/05/27 102 102 100 100 10,000
2002/05/24 100 100 97 97 11,000
2002/05/23 97 102 97 101 7,000
2002/05/22 86 94 86 94 12,000
2002/05/21 87 87 82 86 15,000
2002/05/20 90 90 85 89 15,000
2002/05/17 89 90 89 90 3,000
2002/05/16 90 90 83 89 19,000
2002/05/15 84 90 81 90 18,000
2002/05/14 82 94 82 94 7,000
2002/05/13 98 98 98 98 1,000
2002/05/10 91 98 90 98 7,000
2002/05/09 100 100 89 98 6,000
2002/05/08 98 100 90 100 5,000
2002/05/07 100 100 98 98 20,000
2002/05/02 100 101 100 100 19,000
2002/05/01 93 100 93 100 15,000
2002/04/30 97 97 93 93 2,000
2002/04/26 95 95 94 94 3,000
2002/04/25 104 105 100 101 28,000
2002/04/24 102 104 91 104 25,000
2002/04/23 105 106 102 102 12,000
2002/04/22 100 109 100 108 44,000
2002/04/19 100 103 97 100 46,000
2002/04/18 109 109 100 107 83,000
2002/04/17 105 113 100 109 160,000
2002/04/16 80 105 80 105 151,000
2002/04/15 78 78 78 78 2,000
2002/04/11 80 80 76 76 6,000
2002/04/10 71 71 71 71 2,000
2002/04/08 80 80 79 79 4,000
2002/04/05 79 79 78 78 4,000
2002/04/03 75 76 75 76 4,000
2002/04/02 78 78 71 74 10,000
2002/04/01 78 78 78 78 2,000
2002/03/29 77 77 77 77 10,000
2002/03/28 80 83 77 77 10,000
2002/03/27 78 78 78 78 1,000
2002/03/26 79 81 76 77 12,000
2002/03/25 75 81 75 79 12,000
2002/03/22 74 74 73 73 3,000
2002/03/20 72 72 72 72 1,000
2002/03/19 75 75 75 75 5,000
2002/03/15 72 75 72 75 3,000
2002/03/12 61 74 61 74 25,000
2002/03/11 75 75 75 75 4,000
2002/03/08 75 75 75 75 4,000
2002/03/05 81 81 81 81 10,000
2002/03/04 70 70 70 70 1,000
2002/03/01 66 66 66 66 3,000
2002/02/26 70 70 65 65 4,000
2002/02/25 70 70 70 70 5,000
2002/02/22 67 67 67 67 1,000
2002/02/21 67 67 67 67 1,000
2002/02/20 66 66 66 66 4,000
2002/02/18 70 70 70 70 2,000
2002/02/14 66 66 65 65 5,000
2002/02/12 62 63 62 63 7,000
2002/02/07 65 65 60 60 5,000
2002/02/06 65 65 65 65 10,000
2002/02/05 65 65 65 65 1,000
2002/02/04 64 64 64 64 2,000
2002/02/01 65 65 64 64 4,000
2002/01/31 65 65 65 65 1,000
2002/01/25 70 70 70 70 9,000
2002/01/24 65 67 65 67 10,000
2002/01/23 73 73 50 60 31,000
2002/01/21 82 82 82 82 1,000
2002/01/17 75 75 75 75 1,000
2002/01/15 70 82 70 82 2,000
2002/01/09 78 82 75 82 4,000
2002/01/08 79 79 79 79 1,000
2002/01/07 80 80 80 80 4,000
2002/01/04 79 79 79 79 3,000

このページの先頭へ