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 |