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 |
---|---|---|---|---|---|
2005/12/30 | 172 | 174 | 172 | 174 | 15,000 |
2005/12/29 | 174 | 174 | 172 | 172 | 28,000 |
2005/12/28 | 171 | 174 | 171 | 174 | 30,000 |
2005/12/27 | 173 | 174 | 171 | 173 | 35,000 |
2005/12/26 | 173 | 175 | 171 | 171 | 68,000 |
2005/12/22 | 175 | 175 | 175 | 175 | 15,000 |
2005/12/21 | 176 | 177 | 175 | 175 | 21,000 |
2005/12/20 | 176 | 177 | 175 | 176 | 18,000 |
2005/12/19 | 175 | 178 | 175 | 177 | 23,000 |
2005/12/16 | 176 | 178 | 175 | 175 | 20,000 |
2005/12/15 | 180 | 180 | 176 | 177 | 37,000 |
2005/12/14 | 178 | 180 | 178 | 179 | 37,000 |
2005/12/13 | 181 | 183 | 178 | 178 | 212,000 |
2005/12/12 | 183 | 183 | 180 | 181 | 42,000 |
2005/12/09 | 183 | 183 | 180 | 181 | 40,000 |
2005/12/08 | 188 | 190 | 182 | 184 | 131,000 |
2005/12/07 | 180 | 189 | 177 | 188 | 415,000 |
2005/12/06 | 181 | 181 | 178 | 181 | 41,000 |
2005/12/05 | 180 | 183 | 178 | 180 | 45,000 |
2005/12/02 | 180 | 180 | 176 | 179 | 29,000 |
2005/12/01 | 175 | 181 | 173 | 180 | 104,000 |
2005/11/30 | 175 | 177 | 175 | 175 | 24,000 |
2005/11/29 | 177 | 179 | 176 | 177 | 44,000 |
2005/11/28 | 180 | 181 | 180 | 180 | 11,000 |
2005/11/25 | 181 | 181 | 178 | 181 | 58,000 |
2005/11/24 | 185 | 185 | 178 | 179 | 33,000 |
2005/11/22 | 183 | 185 | 181 | 185 | 75,000 |
2005/11/21 | 185 | 185 | 183 | 183 | 31,000 |
2005/11/18 | 188 | 188 | 183 | 185 | 67,000 |
2005/11/17 | 185 | 193 | 185 | 187 | 106,000 |
2005/11/16 | 187 | 187 | 184 | 184 | 52,000 |
2005/11/15 | 187 | 188 | 186 | 187 | 42,000 |
2005/11/14 | 187 | 189 | 186 | 187 | 69,000 |
2005/11/11 | 188 | 190 | 187 | 187 | 61,000 |
2005/11/10 | 189 | 190 | 188 | 188 | 61,000 |
2005/11/09 | 189 | 190 | 187 | 189 | 93,000 |
2005/11/08 | 188 | 190 | 187 | 189 | 72,000 |
2005/11/07 | 190 | 192 | 188 | 189 | 98,000 |
2005/11/04 | 189 | 191 | 188 | 190 | 62,000 |
2005/11/02 | 190 | 190 | 185 | 189 | 55,000 |
2005/11/01 | 189 | 190 | 186 | 189 | 90,000 |
2005/10/31 | 184 | 190 | 182 | 186 | 169,000 |
2005/10/28 | 179 | 185 | 177 | 183 | 97,000 |
2005/10/27 | 185 | 185 | 181 | 181 | 33,000 |
2005/10/26 | 182 | 188 | 181 | 183 | 86,000 |
2005/10/25 | 180 | 182 | 177 | 182 | 60,000 |
2005/10/24 | 184 | 184 | 178 | 179 | 80,000 |
2005/10/21 | 188 | 188 | 182 | 185 | 105,000 |
2005/10/20 | 200 | 201 | 187 | 190 | 533,000 |
2005/10/19 | 194 | 204 | 193 | 197 | 605,000 |
2005/10/18 | 185 | 193 | 183 | 191 | 226,000 |
2005/10/17 | 179 | 189 | 177 | 186 | 142,000 |
2005/10/14 | 182 | 182 | 176 | 180 | 47,000 |
2005/10/13 | 181 | 182 | 177 | 181 | 66,000 |
2005/10/12 | 178 | 183 | 177 | 179 | 100,000 |
2005/10/11 | 177 | 179 | 175 | 177 | 53,000 |
2005/10/07 | 171 | 178 | 171 | 173 | 95,000 |
2005/10/06 | 180 | 180 | 175 | 176 | 82,000 |
2005/10/05 | 182 | 184 | 176 | 184 | 94,000 |
2005/10/04 | 185 | 186 | 183 | 184 | 49,000 |
2005/10/03 | 187 | 188 | 185 | 185 | 17,000 |
2005/09/30 | 190 | 190 | 184 | 187 | 22,000 |
2005/09/29 | 191 | 191 | 186 | 186 | 26,000 |
2005/09/28 | 185 | 191 | 183 | 191 | 114,000 |
2005/09/27 | 196 | 197 | 189 | 189 | 100,000 |
2005/09/26 | 192 | 195 | 191 | 194 | 81,000 |
2005/09/22 | 187 | 191 | 185 | 191 | 101,000 |
2005/09/21 | 200 | 200 | 187 | 190 | 158,000 |
2005/09/20 | 205 | 209 | 197 | 199 | 253,000 |
2005/09/16 | 196 | 206 | 194 | 203 | 274,000 |
2005/09/15 | 191 | 198 | 188 | 196 | 150,000 |
2005/09/14 | 188 | 206 | 186 | 195 | 530,000 |
2005/09/13 | 189 | 191 | 187 | 189 | 87,000 |
2005/09/12 | 182 | 194 | 182 | 194 | 264,000 |
2005/09/09 | 181 | 182 | 178 | 182 | 41,000 |
2005/09/08 | 187 | 193 | 181 | 181 | 262,000 |
2005/09/07 | 178 | 192 | 176 | 192 | 437,000 |
2005/09/06 | 180 | 180 | 177 | 178 | 60,000 |
2005/09/05 | 180 | 180 | 175 | 179 | 110,000 |
2005/09/02 | 182 | 182 | 176 | 180 | 135,000 |
2005/09/01 | 178 | 185 | 178 | 183 | 615,000 |
2005/08/31 | 174 | 176 | 172 | 175 | 64,000 |
2005/08/30 | 170 | 174 | 169 | 174 | 58,000 |
2005/08/29 | 170 | 172 | 166 | 169 | 50,000 |
2005/08/26 | 172 | 173 | 170 | 171 | 39,000 |
2005/08/25 | 178 | 178 | 172 | 172 | 76,000 |
2005/08/24 | 173 | 175 | 171 | 175 | 75,000 |
2005/08/23 | 175 | 176 | 174 | 176 | 97,000 |
2005/08/22 | 177 | 180 | 173 | 177 | 83,000 |
2005/08/19 | 190 | 190 | 176 | 177 | 278,000 |
2005/08/18 | 173 | 184 | 170 | 182 | 480,000 |
2005/08/17 | 170 | 180 | 167 | 172 | 252,000 |
2005/08/16 | 175 | 175 | 168 | 172 | 221,000 |
2005/08/15 | 162 | 181 | 162 | 179 | 422,000 |
2005/08/12 | 165 | 165 | 161 | 163 | 99,000 |
2005/08/11 | 167 | 167 | 162 | 167 | 61,000 |
2005/08/10 | 168 | 170 | 164 | 167 | 124,000 |
2005/08/09 | 158 | 168 | 153 | 165 | 212,000 |
2005/08/08 | 163 | 165 | 153 | 159 | 277,000 |
2005/08/05 | 173 | 183 | 169 | 169 | 486,000 |
2005/08/04 | 192 | 225 | 169 | 187 | 5,540,000 |
2005/08/03 | 167 | 185 | 167 | 182 | 636,000 |
2005/08/02 | 169 | 172 | 166 | 167 | 109,000 |
2005/08/01 | 170 | 172 | 165 | 166 | 106,000 |
2005/07/29 | 170 | 175 | 168 | 170 | 139,000 |
2005/07/28 | 168 | 174 | 168 | 174 | 91,000 |
2005/07/27 | 166 | 169 | 165 | 165 | 61,000 |
2005/07/26 | 175 | 175 | 165 | 170 | 138,000 |
2005/07/25 | 163 | 181 | 163 | 173 | 417,000 |
2005/07/22 | 160 | 163 | 160 | 162 | 36,000 |
2005/07/21 | 160 | 162 | 158 | 160 | 66,000 |
2005/07/20 | 162 | 162 | 157 | 162 | 51,000 |
2005/07/19 | 162 | 166 | 159 | 163 | 208,000 |
2005/07/15 | 164 | 167 | 159 | 160 | 318,000 |
2005/07/14 | 153 | 171 | 153 | 164 | 1,062,000 |
2005/07/13 | 156 | 156 | 152 | 152 | 24,000 |
2005/07/12 | 153 | 156 | 151 | 156 | 32,000 |
2005/07/11 | 155 | 155 | 152 | 153 | 19,000 |
2005/07/08 | 155 | 155 | 154 | 154 | 17,000 |
2005/07/07 | 156 | 156 | 151 | 156 | 32,000 |
2005/07/06 | 158 | 169 | 156 | 157 | 291,000 |
2005/07/05 | 152 | 157 | 152 | 155 | 56,000 |
2005/07/04 | 152 | 153 | 151 | 151 | 33,000 |
2005/07/01 | 151 | 152 | 150 | 150 | 17,000 |
2005/06/30 | 153 | 153 | 150 | 150 | 33,000 |
2005/06/29 | 160 | 160 | 151 | 155 | 49,000 |
2005/06/28 | 155 | 163 | 155 | 159 | 113,000 |
2005/06/27 | 150 | 152 | 146 | 152 | 11,000 |
2005/06/24 | 153 | 153 | 148 | 150 | 51,000 |
2005/06/23 | 157 | 157 | 151 | 155 | 31,000 |
2005/06/22 | 160 | 161 | 153 | 157 | 57,000 |
2005/06/21 | 165 | 165 | 161 | 163 | 23,000 |
2005/06/20 | 168 | 168 | 163 | 164 | 106,000 |
2005/06/17 | 156 | 161 | 155 | 160 | 177,000 |
2005/06/16 | 159 | 160 | 157 | 157 | 39,000 |
2005/06/15 | 154 | 159 | 154 | 155 | 67,000 |
2005/06/14 | 156 | 156 | 147 | 151 | 25,000 |
2005/06/13 | 158 | 163 | 156 | 158 | 124,000 |
2005/06/10 | 148 | 157 | 148 | 157 | 107,000 |
2005/06/09 | 151 | 155 | 150 | 151 | 47,000 |
2005/06/08 | 145 | 155 | 145 | 152 | 73,000 |
2005/06/07 | 141 | 145 | 140 | 145 | 50,000 |
2005/06/06 | 140 | 142 | 136 | 142 | 16,000 |
2005/06/03 | 142 | 142 | 140 | 140 | 12,000 |
2005/06/02 | 140 | 141 | 138 | 141 | 20,000 |
2005/06/01 | 140 | 140 | 137 | 137 | 14,000 |
2005/05/31 | 139 | 140 | 137 | 140 | 30,000 |
2005/05/30 | 137 | 138 | 136 | 138 | 40,000 |
2005/05/27 | 139 | 139 | 139 | 139 | 11,000 |
2005/05/26 | 138 | 150 | 138 | 141 | 45,000 |
2005/05/25 | 145 | 145 | 138 | 140 | 52,000 |
2005/05/24 | 148 | 148 | 141 | 143 | 36,000 |
2005/05/23 | 147 | 147 | 147 | 147 | 2,000 |
2005/05/20 | 149 | 150 | 146 | 146 | 21,000 |
2005/05/19 | 146 | 148 | 141 | 145 | 53,000 |
2005/05/18 | 141 | 160 | 136 | 146 | 116,000 |
2005/05/17 | 144 | 144 | 141 | 141 | 29,000 |
2005/05/16 | 152 | 152 | 142 | 142 | 29,000 |
2005/05/13 | 157 | 160 | 156 | 157 | 15,000 |
2005/05/12 | 153 | 163 | 152 | 160 | 99,000 |
2005/05/11 | 155 | 156 | 152 | 154 | 126,000 |
2005/05/10 | 141 | 156 | 141 | 152 | 117,000 |
2005/05/09 | 140 | 141 | 138 | 140 | 20,000 |
2005/05/06 | 139 | 142 | 135 | 137 | 31,000 |
2005/05/02 | 141 | 143 | 138 | 140 | 20,000 |
2005/04/28 | 142 | 142 | 141 | 141 | 8,000 |
2005/04/27 | 141 | 141 | 138 | 141 | 10,000 |
2005/04/26 | 140 | 141 | 137 | 141 | 8,000 |
2005/04/25 | 139 | 141 | 135 | 140 | 15,000 |
2005/04/22 | 140 | 141 | 139 | 140 | 39,000 |
2005/04/21 | 138 | 139 | 136 | 139 | 42,000 |
2005/04/20 | 143 | 143 | 140 | 141 | 63,000 |
2005/04/19 | 145 | 145 | 138 | 142 | 63,000 |
2005/04/18 | 141 | 142 | 135 | 135 | 74,000 |
2005/04/15 | 153 | 153 | 146 | 146 | 38,000 |
2005/04/14 | 157 | 157 | 156 | 156 | 11,000 |
2005/04/13 | 157 | 160 | 157 | 158 | 25,000 |
2005/04/12 | 161 | 164 | 159 | 159 | 27,000 |
2005/04/11 | 169 | 169 | 162 | 164 | 41,000 |
2005/04/08 | 174 | 177 | 164 | 168 | 213,000 |
2005/04/07 | 164 | 169 | 164 | 169 | 43,000 |
2005/04/06 | 167 | 167 | 162 | 166 | 33,000 |
2005/04/05 | 168 | 169 | 162 | 167 | 76,000 |
2005/04/04 | 154 | 174 | 154 | 171 | 226,000 |
2005/04/01 | 156 | 161 | 153 | 154 | 58,000 |
2005/03/31 | 157 | 158 | 155 | 155 | 25,000 |
2005/03/30 | 163 | 163 | 153 | 153 | 50,000 |
2005/03/29 | 156 | 162 | 153 | 161 | 125,000 |
2005/03/28 | 160 | 160 | 149 | 155 | 130,000 |
2005/03/25 | 183 | 198 | 161 | 161 | 1,486,000 |
2005/03/24 | 163 | 166 | 159 | 166 | 139,000 |
2005/03/23 | 158 | 169 | 156 | 159 | 256,000 |
2005/03/22 | 157 | 158 | 155 | 157 | 40,000 |
2005/03/18 | 149 | 156 | 149 | 155 | 87,000 |
2005/03/17 | 152 | 152 | 148 | 151 | 47,000 |
2005/03/16 | 152 | 157 | 146 | 157 | 122,000 |
2005/03/15 | 158 | 162 | 155 | 156 | 141,000 |
2005/03/14 | 170 | 171 | 160 | 162 | 107,000 |
2005/03/11 | 169 | 170 | 166 | 169 | 136,000 |
2005/03/10 | 173 | 180 | 161 | 165 | 816,000 |
2005/03/09 | 150 | 164 | 146 | 164 | 311,000 |
2005/03/08 | 149 | 150 | 144 | 147 | 179,000 |
2005/03/07 | 148 | 152 | 148 | 149 | 167,000 |
2005/03/04 | 140 | 142 | 139 | 142 | 66,000 |
2005/03/03 | 139 | 140 | 137 | 139 | 63,000 |
2005/03/02 | 141 | 142 | 138 | 138 | 52,000 |
2005/03/01 | 138 | 140 | 137 | 140 | 27,000 |
2005/02/28 | 136 | 140 | 136 | 137 | 44,000 |
2005/02/25 | 137 | 138 | 135 | 135 | 32,000 |
2005/02/24 | 131 | 135 | 131 | 135 | 84,000 |
2005/02/23 | 137 | 137 | 136 | 137 | 8,000 |
2005/02/22 | 139 | 139 | 136 | 139 | 37,000 |
2005/02/21 | 138 | 140 | 136 | 140 | 31,000 |
2005/02/18 | 137 | 140 | 137 | 140 | 21,000 |
2005/02/17 | 136 | 140 | 136 | 140 | 69,000 |
2005/02/16 | 142 | 142 | 139 | 140 | 37,000 |
2005/02/15 | 139 | 142 | 139 | 141 | 78,000 |
2005/02/14 | 141 | 144 | 140 | 143 | 55,000 |
2005/02/10 | 145 | 148 | 140 | 143 | 70,000 |
2005/02/09 | 147 | 148 | 145 | 147 | 16,000 |
2005/02/08 | 147 | 148 | 147 | 148 | 5,000 |
2005/02/07 | 141 | 148 | 141 | 148 | 49,000 |
2005/02/04 | 147 | 148 | 144 | 144 | 44,000 |
2005/02/03 | 145 | 147 | 144 | 147 | 57,000 |
2005/02/02 | 144 | 145 | 140 | 145 | 36,000 |
2005/02/01 | 143 | 145 | 143 | 144 | 7,000 |
2005/01/31 | 143 | 143 | 142 | 142 | 16,000 |
2005/01/28 | 142 | 144 | 142 | 144 | 25,000 |
2005/01/27 | 144 | 144 | 141 | 141 | 9,000 |
2005/01/26 | 148 | 148 | 143 | 144 | 63,000 |
2005/01/25 | 137 | 148 | 137 | 145 | 141,000 |
2005/01/24 | 135 | 135 | 134 | 135 | 10,000 |
2005/01/21 | 137 | 137 | 135 | 136 | 27,000 |
2005/01/20 | 141 | 141 | 138 | 138 | 33,000 |
2005/01/19 | 135 | 140 | 135 | 140 | 22,000 |
2005/01/18 | 136 | 137 | 135 | 135 | 21,000 |
2005/01/17 | 134 | 135 | 132 | 134 | 13,000 |
2005/01/14 | 131 | 135 | 131 | 133 | 9,000 |
2005/01/13 | 135 | 135 | 131 | 133 | 34,000 |
2005/01/12 | 136 | 136 | 135 | 135 | 12,000 |
2005/01/11 | 140 | 141 | 136 | 136 | 31,000 |
2005/01/07 | 137 | 140 | 135 | 139 | 37,000 |
2005/01/06 | 129 | 137 | 129 | 136 | 53,000 |
2005/01/05 | 127 | 128 | 125 | 127 | 8,000 |
2005/01/04 | 128 | 128 | 127 | 127 | 4,000 |