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
2004/12/30 127 129 125 129 9,000
2004/12/29 127 128 123 123 18,000
2004/12/28 127 127 123 124 7,000
2004/12/27 129 134 125 125 29,000
2004/12/24 125 127 123 127 38,000
2004/12/22 127 129 125 127 40,000
2004/12/21 118 128 117 127 158,000
2004/12/20 119 119 117 117 13,000
2004/12/17 120 121 117 121 17,000
2004/12/16 120 120 117 117 16,000
2004/12/15 122 125 111 120 62,000
2004/12/14 121 124 121 124 19,000
2004/12/13 125 125 123 123 14,000
2004/12/10 124 125 123 125 18,000
2004/12/09 132 132 126 127 28,000
2004/12/08 129 129 124 126 38,000
2004/12/07 128 129 128 128 9,000
2004/12/06 137 137 128 131 17,000
2004/12/03 134 135 132 132 13,000
2004/12/02 133 135 128 135 23,000
2004/12/01 138 138 131 132 17,000
2004/11/30 135 144 134 134 39,000
2004/11/29 132 135 132 134 5,000
2004/11/26 140 140 133 138 6,000
2004/11/24 137 140 130 140 18,000
2004/11/22 146 146 136 136 14,000
2004/11/19 142 142 136 136 6,000
2004/11/18 140 145 140 144 15,000
2004/11/17 147 147 140 144 10,000
2004/11/16 146 150 141 141 52,000
2004/11/15 138 148 136 147 83,000
2004/11/12 132 144 130 138 48,000
2004/11/11 126 131 126 129 14,000
2004/11/10 128 128 126 126 19,000
2004/11/09 130 130 128 128 14,000
2004/11/08 130 130 125 129 26,000
2004/11/05 129 130 128 128 8,000
2004/11/04 133 134 130 130 27,000
2004/11/02 139 139 133 133 10,000
2004/11/01 129 138 129 137 22,000
2004/10/29 133 133 128 128 7,000
2004/10/28 135 136 135 135 16,000
2004/10/27 132 137 130 134 14,000
2004/10/26 135 138 125 138 60,000
2004/10/25 125 141 123 138 69,000
2004/10/22 123 123 120 123 66,000
2004/10/21 127 127 122 124 53,000
2004/10/20 135 135 127 128 54,000
2004/10/19 136 136 132 136 40,000
2004/10/18 143 143 132 140 62,000
2004/10/15 148 150 145 145 26,000
2004/10/14 150 150 148 148 20,000
2004/10/13 152 152 150 150 20,000
2004/10/12 151 157 150 157 19,000
2004/10/08 157 157 150 154 40,000
2004/10/07 161 161 154 159 59,000
2004/10/06 162 162 156 156 47,000
2004/10/05 163 167 162 163 41,000
2004/10/04 163 171 162 164 50,000
2004/10/01 161 168 160 163 24,000
2004/09/30 162 165 154 162 92,000
2004/09/29 163 165 159 161 44,000
2004/09/28 161 167 160 163 50,000
2004/09/27 162 164 162 163 24,000
2004/09/24 165 179 157 171 51,000
2004/09/22 180 180 155 170 129,000
2004/09/21 192 195 181 181 169,000
2004/09/17 198 201 192 201 100,000
2004/09/16 200 207 195 200 146,000
2004/09/15 205 205 200 201 95,000
2004/09/14 204 206 202 204 33,000
2004/09/13 210 214 206 206 140,000
2004/09/10 210 210 200 206 60,000
2004/09/09 207 213 197 210 182,000
2004/09/08 209 209 204 204 90,000
2004/09/07 212 212 205 209 60,000
2004/09/06 212 227 208 212 335,000
2004/09/03 212 212 202 207 118,000
2004/09/02 207 212 201 207 123,000
2004/09/01 192 215 192 212 173,000
2004/08/31 215 222 205 207 236,000
2004/08/30 224 233 215 216 443,000
2004/08/27 203 216 199 215 319,000
2004/08/26 183 199 181 198 192,000
2004/08/25 178 180 168 180 81,000
2004/08/24 171 182 157 171 139,000
2004/08/23 185 185 176 176 56,000
2004/08/20 182 185 179 185 55,000
2004/08/19 181 187 180 182 135,000
2004/08/18 187 194 180 183 239,000
2004/08/17 191 195 182 186 347,000
2004/08/16 178 183 174 182 216,000
2004/08/13 160 180 160 174 383,000
2004/08/12 163 164 158 163 65,000
2004/08/11 163 170 161 165 106,000
2004/08/10 168 180 160 164 392,000
2004/08/09 151 166 148 163 299,000
2004/08/06 142 159 142 149 439,000
2004/08/05 139 148 135 148 167,000
2004/08/04 127 139 127 139 84,000
2004/08/03 130 132 128 132 9,000
2004/08/02 130 132 130 132 4,000
2004/07/30 126 134 126 133 16,000
2004/07/29 125 126 125 126 14,000
2004/07/28 122 142 122 134 49,000
2004/07/27 123 123 122 122 29,000
2004/07/26 129 129 124 125 18,000
2004/07/23 131 131 129 129 25,000
2004/07/22 133 133 128 131 36,000
2004/07/21 132 135 129 134 35,000
2004/07/20 128 134 128 132 15,000
2004/07/16 130 135 127 134 46,000
2004/07/15 144 144 132 132 49,000
2004/07/14 135 143 135 142 109,000
2004/07/13 131 135 131 135 46,000
2004/07/12 129 130 128 130 12,000
2004/07/09 130 130 126 126 13,000
2004/07/08 124 124 122 124 11,000
2004/07/07 128 129 128 129 6,000
2004/07/06 128 130 128 130 15,000
2004/07/05 130 130 128 128 7,000
2004/07/02 127 129 127 129 6,000
2004/07/01 125 128 125 126 27,000
2004/06/30 122 123 121 123 4,000
2004/06/29 122 123 122 122 4,000
2004/06/28 125 125 121 121 9,000
2004/06/25 123 127 123 124 14,000
2004/06/24 125 125 121 123 9,000
2004/06/23 124 125 120 125 16,000
2004/06/22 122 122 121 121 3,000
2004/06/18 124 124 124 124 39,000
2004/06/17 128 128 125 125 10,000
2004/06/16 135 135 130 130 32,000
2004/06/15 130 134 130 134 20,000
2004/06/14 125 131 125 131 9,000
2004/06/11 118 128 118 123 58,000
2004/06/10 118 118 113 117 27,000
2004/06/09 115 115 115 115 20,000
2004/06/08 115 117 115 117 7,000
2004/06/07 115 119 112 116 24,000
2004/06/04 116 116 110 116 56,000
2004/06/03 119 122 115 122 9,000
2004/06/02 123 123 119 119 23,000
2004/06/01 120 123 120 123 5,000
2004/05/31 123 123 118 119 30,000
2004/05/28 117 123 115 123 19,000
2004/05/27 120 124 117 119 15,000
2004/05/26 120 124 120 124 5,000
2004/05/24 125 125 116 123 6,000
2004/05/21 120 123 120 123 11,000
2004/05/20 117 117 117 117 4,000
2004/05/19 117 117 110 112 17,000
2004/05/18 117 117 117 117 25,000
2004/05/14 120 120 120 120 11,000
2004/05/13 123 129 122 122 23,000
2004/05/12 124 130 123 130 36,000
2004/05/11 118 118 118 118 2,000
2004/05/10 121 121 108 120 46,000
2004/05/07 119 119 119 119 5,000
2004/05/06 124 124 119 122 7,000
2004/04/30 124 127 121 122 60,000
2004/04/28 128 128 124 124 6,000
2004/04/27 125 129 125 129 2,000
2004/04/26 132 132 125 130 22,000
2004/04/23 131 131 125 127 35,000
2004/04/22 130 131 126 130 20,000
2004/04/21 129 129 127 129 9,000
2004/04/20 132 132 125 131 23,000
2004/04/19 128 132 128 132 8,000
2004/04/16 131 134 125 134 19,000
2004/04/15 134 134 130 130 22,000
2004/04/14 133 133 133 133 8,000
2004/04/13 131 134 124 134 77,000
2004/04/12 135 135 126 129 81,000
2004/04/09 115 125 110 123 196,000
2004/04/08 136 136 127 130 30,000
2004/04/07 135 138 131 131 36,000
2004/04/06 137 139 132 137 31,000
2004/04/05 137 142 136 138 73,000
2004/04/02 143 145 134 137 53,000
2004/04/01 163 163 140 147 546,000
2004/03/31 135 175 135 173 203,000
2004/03/30 135 136 131 135 26,000
2004/03/29 137 137 128 130 33,000
2004/03/26 137 147 132 137 99,000
2004/03/25 121 135 121 135 213,000
2004/03/24 117 119 117 119 10,000
2004/03/23 117 117 115 115 6,000
2004/03/22 115 116 113 116 45,000
2004/03/19 117 117 115 116 32,000
2004/03/18 119 119 115 115 38,000
2004/03/17 115 120 114 114 26,000
2004/03/16 119 119 115 115 25,000
2004/03/15 113 119 107 119 55,000
2004/03/12 109 113 105 113 16,000
2004/03/11 112 112 110 110 5,000
2004/03/10 110 110 110 110 4,000
2004/03/09 114 114 110 110 8,000
2004/03/08 112 113 112 113 4,000
2004/03/05 115 115 114 114 3,000
2004/03/04 113 113 111 111 16,000
2004/03/03 104 113 104 113 12,000
2004/03/02 109 109 109 109 21,000
2004/03/01 101 113 101 113 13,000
2004/02/27 105 105 105 105 2,000
2004/02/26 104 111 104 105 27,000
2004/02/25 102 102 100 100 10,000
2004/02/24 105 105 105 105 5,000
2004/02/23 105 105 105 105 10,000
2004/02/20 109 109 102 102 3,000
2004/02/19 109 109 109 109 34,000
2004/02/18 110 110 100 110 41,000
2004/02/17 113 113 110 110 13,000
2004/02/16 113 113 113 113 3,000
2004/02/13 115 117 113 113 17,000
2004/02/12 105 115 101 112 41,000
2004/02/10 110 110 100 100 11,000
2004/02/09 108 108 95 102 22,000
2004/02/06 110 110 110 110 28,000
2004/02/05 110 115 107 111 64,000
2004/02/04 114 120 107 107 58,000
2004/02/03 110 110 108 108 6,000
2004/02/02 116 116 107 113 72,000
2004/01/30 114 115 107 115 41,000
2004/01/29 117 117 107 115 21,000
2004/01/28 108 108 106 106 18,000
2004/01/27 108 116 105 116 45,000
2004/01/26 110 110 109 109 10,000
2004/01/23 101 113 101 112 17,000
2004/01/22 101 102 101 101 7,000
2004/01/21 106 110 102 102 9,000
2004/01/20 110 110 109 109 12,000
2004/01/19 105 105 105 105 13,000
2004/01/16 110 110 105 110 7,000
2004/01/15 101 101 101 101 3,000
2004/01/14 101 105 101 105 7,000
2004/01/09 101 107 101 101 3,000
2004/01/08 103 108 97 105 57,000
2004/01/07 102 104 100 104 5,000
2004/01/06 100 103 96 102 11,000
2004/01/05 95 100 95 100 7,000

このページの先頭へ