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 |
---|---|---|---|---|---|
2006/12/29 | 115 | 117 | 115 | 117 | 6,000 |
2006/12/28 | 115 | 116 | 115 | 116 | 5,000 |
2006/12/27 | 113 | 118 | 113 | 118 | 13,000 |
2006/12/26 | 112 | 113 | 112 | 113 | 15,000 |
2006/12/25 | 114 | 114 | 114 | 114 | 14,000 |
2006/12/22 | 120 | 120 | 111 | 116 | 99,000 |
2006/12/21 | 121 | 124 | 120 | 123 | 49,000 |
2006/12/20 | 122 | 122 | 121 | 121 | 12,000 |
2006/12/19 | 127 | 127 | 122 | 122 | 12,000 |
2006/12/18 | 127 | 128 | 125 | 125 | 36,000 |
2006/12/15 | 127 | 127 | 122 | 124 | 8,000 |
2006/12/14 | 125 | 128 | 122 | 128 | 17,000 |
2006/12/13 | 125 | 125 | 125 | 125 | 13,000 |
2006/12/12 | 125 | 127 | 125 | 125 | 20,000 |
2006/12/11 | 124 | 126 | 124 | 125 | 36,000 |
2006/12/08 | 120 | 120 | 120 | 120 | 10,000 |
2006/12/07 | 120 | 122 | 120 | 120 | 15,000 |
2006/12/06 | 117 | 119 | 117 | 119 | 18,000 |
2006/12/05 | 120 | 120 | 117 | 117 | 19,000 |
2006/12/04 | 124 | 124 | 120 | 120 | 12,000 |
2006/12/01 | 128 | 128 | 124 | 124 | 22,000 |
2006/11/30 | 128 | 135 | 124 | 124 | 150,000 |
2006/11/29 | 116 | 125 | 115 | 125 | 56,000 |
2006/11/28 | 112 | 114 | 110 | 113 | 16,000 |
2006/11/27 | 115 | 115 | 111 | 114 | 36,000 |
2006/11/24 | 108 | 117 | 107 | 108 | 85,000 |
2006/11/22 | 99 | 104 | 96 | 104 | 16,000 |
2006/11/21 | 95 | 101 | 95 | 101 | 35,000 |
2006/11/20 | 106 | 109 | 95 | 98 | 54,000 |
2006/11/17 | 116 | 118 | 112 | 113 | 39,000 |
2006/11/16 | 117 | 119 | 116 | 118 | 23,000 |
2006/11/15 | 116 | 118 | 116 | 117 | 6,000 |
2006/11/14 | 119 | 119 | 116 | 119 | 12,000 |
2006/11/13 | 122 | 122 | 117 | 119 | 6,000 |
2006/11/10 | 117 | 119 | 117 | 119 | 26,000 |
2006/11/09 | 119 | 120 | 119 | 120 | 7,000 |
2006/11/08 | 123 | 123 | 120 | 121 | 34,000 |
2006/11/07 | 120 | 124 | 120 | 124 | 12,000 |
2006/11/06 | 124 | 126 | 123 | 123 | 11,000 |
2006/11/02 | 122 | 125 | 122 | 125 | 10,000 |
2006/11/01 | 123 | 126 | 122 | 125 | 35,000 |
2006/10/31 | 123 | 123 | 123 | 123 | 2,000 |
2006/10/30 | 122 | 124 | 122 | 124 | 9,000 |
2006/10/27 | 125 | 125 | 125 | 125 | 2,000 |
2006/10/26 | 125 | 127 | 124 | 126 | 12,000 |
2006/10/25 | 127 | 127 | 124 | 124 | 6,000 |
2006/10/24 | 124 | 127 | 124 | 127 | 8,000 |
2006/10/23 | 122 | 123 | 122 | 123 | 7,000 |
2006/10/20 | 122 | 123 | 121 | 123 | 25,000 |
2006/10/19 | 123 | 123 | 123 | 123 | 11,000 |
2006/10/18 | 122 | 123 | 121 | 123 | 90,000 |
2006/10/17 | 125 | 125 | 121 | 123 | 7,000 |
2006/10/16 | 126 | 126 | 121 | 125 | 7,000 |
2006/10/13 | 117 | 124 | 117 | 124 | 6,000 |
2006/10/12 | 120 | 124 | 120 | 120 | 11,000 |
2006/10/11 | 121 | 121 | 117 | 120 | 9,000 |
2006/10/10 | 121 | 128 | 121 | 122 | 15,000 |
2006/10/06 | 126 | 128 | 125 | 125 | 10,000 |
2006/10/05 | 133 | 133 | 128 | 129 | 14,000 |
2006/10/04 | 132 | 133 | 132 | 132 | 5,000 |
2006/10/03 | 129 | 131 | 129 | 131 | 9,000 |
2006/10/02 | 126 | 128 | 126 | 127 | 12,000 |
2006/09/29 | 125 | 126 | 125 | 125 | 52,000 |
2006/09/28 | 124 | 124 | 124 | 124 | 16,000 |
2006/09/27 | 120 | 124 | 120 | 122 | 26,000 |
2006/09/26 | 120 | 121 | 119 | 121 | 9,000 |
2006/09/25 | 122 | 122 | 120 | 120 | 22,000 |
2006/09/22 | 123 | 123 | 122 | 122 | 3,000 |
2006/09/21 | 124 | 124 | 124 | 124 | 1,000 |
2006/09/20 | 126 | 126 | 126 | 126 | 5,000 |
2006/09/19 | 128 | 129 | 127 | 127 | 7,000 |
2006/09/15 | 130 | 130 | 128 | 128 | 9,000 |
2006/09/14 | 132 | 132 | 130 | 130 | 32,000 |
2006/09/13 | 134 | 135 | 133 | 133 | 6,000 |
2006/09/11 | 137 | 137 | 135 | 135 | 19,000 |
2006/09/08 | 136 | 137 | 135 | 137 | 19,000 |
2006/09/07 | 135 | 136 | 135 | 136 | 4,000 |
2006/09/06 | 136 | 136 | 135 | 136 | 13,000 |
2006/09/05 | 137 | 137 | 136 | 136 | 14,000 |
2006/09/04 | 138 | 138 | 135 | 137 | 15,000 |
2006/09/01 | 140 | 140 | 136 | 140 | 10,000 |
2006/08/31 | 138 | 143 | 138 | 142 | 30,000 |
2006/08/30 | 139 | 140 | 136 | 138 | 24,000 |
2006/08/29 | 141 | 141 | 134 | 141 | 28,000 |
2006/08/28 | 145 | 146 | 140 | 140 | 66,000 |
2006/08/25 | 140 | 154 | 140 | 143 | 136,000 |
2006/08/24 | 138 | 140 | 136 | 139 | 18,000 |
2006/08/23 | 143 | 143 | 138 | 138 | 45,000 |
2006/08/22 | 140 | 144 | 139 | 144 | 18,000 |
2006/08/21 | 135 | 140 | 135 | 137 | 67,000 |
2006/08/18 | 133 | 135 | 133 | 135 | 21,000 |
2006/08/17 | 134 | 136 | 132 | 134 | 33,000 |
2006/08/16 | 130 | 138 | 130 | 132 | 86,000 |
2006/08/15 | 129 | 131 | 128 | 129 | 26,000 |
2006/08/14 | 125 | 131 | 125 | 130 | 35,000 |
2006/08/11 | 124 | 126 | 124 | 126 | 8,000 |
2006/08/10 | 128 | 128 | 125 | 126 | 7,000 |
2006/08/09 | 126 | 128 | 126 | 128 | 24,000 |
2006/08/08 | 121 | 129 | 121 | 128 | 28,000 |
2006/08/07 | 126 | 126 | 123 | 124 | 12,000 |
2006/08/04 | 127 | 127 | 124 | 127 | 49,000 |
2006/08/03 | 125 | 126 | 124 | 125 | 74,000 |
2006/08/02 | 128 | 128 | 126 | 127 | 28,000 |
2006/08/01 | 126 | 130 | 125 | 128 | 43,000 |
2006/07/31 | 129 | 133 | 126 | 132 | 60,000 |
2006/07/28 | 128 | 129 | 126 | 129 | 8,000 |
2006/07/27 | 126 | 129 | 124 | 129 | 13,000 |
2006/07/26 | 127 | 127 | 124 | 124 | 26,000 |
2006/07/25 | 127 | 130 | 126 | 130 | 71,000 |
2006/07/24 | 126 | 131 | 125 | 126 | 25,000 |
2006/07/21 | 130 | 130 | 130 | 130 | 1,000 |
2006/07/20 | 126 | 130 | 123 | 127 | 61,000 |
2006/07/19 | 121 | 125 | 116 | 121 | 25,000 |
2006/07/18 | 128 | 128 | 120 | 121 | 23,000 |
2006/07/14 | 130 | 130 | 130 | 130 | 5,000 |
2006/07/13 | 129 | 134 | 129 | 134 | 8,000 |
2006/07/12 | 135 | 137 | 131 | 131 | 19,000 |
2006/07/11 | 140 | 141 | 135 | 135 | 19,000 |
2006/07/10 | 141 | 141 | 135 | 138 | 49,000 |
2006/07/07 | 142 | 159 | 142 | 144 | 740,000 |
2006/07/06 | 141 | 142 | 141 | 141 | 13,000 |
2006/07/05 | 142 | 144 | 141 | 143 | 67,000 |
2006/07/04 | 143 | 145 | 142 | 145 | 6,000 |
2006/07/03 | 142 | 142 | 141 | 142 | 4,000 |
2006/06/30 | 143 | 143 | 141 | 141 | 15,000 |
2006/06/29 | 141 | 143 | 141 | 142 | 8,000 |
2006/06/28 | 141 | 142 | 139 | 142 | 16,000 |
2006/06/27 | 142 | 145 | 141 | 141 | 34,000 |
2006/06/26 | 143 | 143 | 140 | 141 | 21,000 |
2006/06/23 | 149 | 150 | 140 | 142 | 128,000 |
2006/06/22 | 141 | 163 | 138 | 147 | 979,000 |
2006/06/21 | 137 | 139 | 136 | 136 | 16,000 |
2006/06/20 | 144 | 150 | 137 | 137 | 45,000 |
2006/06/19 | 134 | 146 | 133 | 146 | 70,000 |
2006/06/16 | 135 | 135 | 127 | 133 | 12,000 |
2006/06/15 | 129 | 134 | 128 | 131 | 20,000 |
2006/06/14 | 118 | 125 | 118 | 123 | 5,000 |
2006/06/13 | 125 | 127 | 125 | 127 | 6,000 |
2006/06/12 | 122 | 128 | 122 | 128 | 11,000 |
2006/06/09 | 120 | 121 | 116 | 121 | 33,000 |
2006/06/08 | 123 | 125 | 113 | 120 | 61,000 |
2006/06/07 | 129 | 129 | 125 | 128 | 12,000 |
2006/06/06 | 133 | 136 | 125 | 131 | 34,000 |
2006/06/05 | 144 | 144 | 133 | 135 | 47,000 |
2006/06/02 | 145 | 162 | 112 | 139 | 440,000 |
2006/06/01 | 132 | 142 | 132 | 137 | 9,000 |
2006/05/31 | 140 | 140 | 136 | 137 | 30,000 |
2006/05/30 | 148 | 148 | 141 | 145 | 35,000 |
2006/05/29 | 145 | 147 | 142 | 143 | 21,000 |
2006/05/26 | 133 | 147 | 132 | 140 | 34,000 |
2006/05/23 | 135 | 135 | 135 | 135 | 1,000 |
2006/05/22 | 140 | 140 | 135 | 135 | 6,000 |
2006/05/19 | 132 | 137 | 132 | 137 | 5,000 |
2006/05/18 | 132 | 132 | 131 | 131 | 5,000 |
2006/05/17 | 134 | 134 | 132 | 133 | 19,000 |
2006/05/16 | 140 | 140 | 135 | 135 | 5,000 |
2006/05/15 | 136 | 140 | 136 | 140 | 18,000 |
2006/05/12 | 139 | 144 | 139 | 144 | 30,000 |
2006/05/11 | 147 | 147 | 147 | 147 | 3,000 |
2006/05/10 | 147 | 147 | 147 | 147 | 1,000 |
2006/05/09 | 149 | 149 | 147 | 147 | 8,000 |
2006/05/08 | 149 | 149 | 146 | 146 | 22,000 |
2006/05/02 | 148 | 148 | 146 | 148 | 31,000 |
2006/05/01 | 145 | 154 | 144 | 153 | 25,000 |
2006/04/28 | 143 | 145 | 141 | 145 | 6,000 |
2006/04/27 | 141 | 145 | 141 | 145 | 2,000 |
2006/04/26 | 141 | 141 | 141 | 141 | 1,000 |
2006/04/25 | 140 | 144 | 140 | 144 | 3,000 |
2006/04/24 | 143 | 144 | 141 | 144 | 9,000 |
2006/04/21 | 147 | 147 | 142 | 143 | 20,000 |
2006/04/20 | 151 | 151 | 151 | 151 | 2,000 |
2006/04/19 | 156 | 156 | 150 | 151 | 13,000 |
2006/04/18 | 149 | 156 | 147 | 156 | 89,000 |
2006/04/17 | 151 | 151 | 150 | 150 | 4,000 |
2006/04/14 | 155 | 156 | 152 | 154 | 13,000 |
2006/04/13 | 155 | 155 | 153 | 153 | 5,000 |
2006/04/12 | 156 | 156 | 155 | 155 | 13,000 |
2006/04/11 | 158 | 158 | 156 | 157 | 4,000 |
2006/04/10 | 158 | 158 | 158 | 158 | 5,000 |
2006/04/07 | 159 | 160 | 156 | 156 | 24,000 |
2006/04/06 | 154 | 160 | 154 | 159 | 36,000 |
2006/04/05 | 155 | 156 | 151 | 151 | 19,000 |
2006/04/04 | 157 | 157 | 155 | 155 | 17,000 |
2006/04/03 | 162 | 162 | 155 | 155 | 38,000 |
2006/03/31 | 161 | 169 | 155 | 159 | 171,000 |
2006/03/30 | 144 | 175 | 142 | 155 | 730,000 |
2006/03/29 | 141 | 141 | 135 | 140 | 57,000 |
2006/03/28 | 144 | 145 | 144 | 145 | 8,000 |
2006/03/27 | 147 | 147 | 145 | 145 | 12,000 |
2006/03/24 | 147 | 148 | 146 | 147 | 16,000 |
2006/03/23 | 147 | 149 | 146 | 147 | 13,000 |
2006/03/22 | 149 | 149 | 146 | 147 | 20,000 |
2006/03/20 | 139 | 150 | 139 | 146 | 94,000 |
2006/03/17 | 139 | 139 | 139 | 139 | 3,000 |
2006/03/16 | 141 | 141 | 135 | 136 | 13,000 |
2006/03/15 | 137 | 139 | 137 | 139 | 8,000 |
2006/03/14 | 137 | 138 | 134 | 136 | 24,000 |
2006/03/13 | 136 | 140 | 136 | 138 | 27,000 |
2006/03/10 | 139 | 139 | 134 | 134 | 12,000 |
2006/03/09 | 135 | 139 | 134 | 139 | 10,000 |
2006/03/08 | 133 | 133 | 133 | 133 | 21,000 |
2006/03/07 | 136 | 136 | 133 | 135 | 17,000 |
2006/03/06 | 134 | 137 | 134 | 136 | 16,000 |
2006/03/03 | 145 | 145 | 143 | 143 | 9,000 |
2006/03/02 | 152 | 152 | 150 | 150 | 4,000 |
2006/03/01 | 149 | 150 | 141 | 150 | 27,000 |
2006/02/28 | 155 | 155 | 149 | 149 | 46,000 |
2006/02/27 | 149 | 153 | 149 | 150 | 24,000 |
2006/02/24 | 142 | 149 | 136 | 149 | 50,000 |
2006/02/23 | 132 | 140 | 132 | 135 | 45,000 |
2006/02/22 | 119 | 132 | 119 | 128 | 28,000 |
2006/02/21 | 106 | 120 | 102 | 119 | 66,000 |
2006/02/20 | 123 | 123 | 113 | 114 | 163,000 |
2006/02/17 | 145 | 147 | 131 | 131 | 37,000 |
2006/02/16 | 153 | 156 | 145 | 145 | 27,000 |
2006/02/15 | 151 | 152 | 148 | 150 | 22,000 |
2006/02/14 | 151 | 151 | 142 | 150 | 46,000 |
2006/02/13 | 163 | 163 | 157 | 157 | 48,000 |
2006/02/10 | 164 | 164 | 162 | 162 | 43,000 |
2006/02/09 | 165 | 167 | 165 | 165 | 10,000 |
2006/02/08 | 164 | 168 | 164 | 167 | 38,000 |
2006/02/07 | 163 | 167 | 163 | 164 | 93,000 |
2006/02/06 | 161 | 162 | 160 | 162 | 70,000 |
2006/02/03 | 161 | 168 | 160 | 161 | 132,000 |
2006/02/02 | 166 | 166 | 163 | 163 | 48,000 |
2006/02/01 | 166 | 167 | 165 | 166 | 19,000 |
2006/01/31 | 164 | 169 | 164 | 166 | 29,000 |
2006/01/30 | 171 | 171 | 157 | 168 | 39,000 |
2006/01/27 | 166 | 169 | 166 | 169 | 40,000 |
2006/01/26 | 168 | 168 | 163 | 165 | 15,000 |
2006/01/25 | 160 | 165 | 160 | 163 | 56,000 |
2006/01/24 | 169 | 169 | 155 | 155 | 95,000 |
2006/01/23 | 173 | 173 | 155 | 166 | 48,000 |
2006/01/20 | 177 | 177 | 172 | 173 | 23,000 |
2006/01/19 | 167 | 183 | 167 | 178 | 69,000 |
2006/01/18 | 184 | 184 | 166 | 174 | 147,000 |
2006/01/17 | 182 | 187 | 181 | 186 | 130,000 |
2006/01/16 | 181 | 183 | 178 | 182 | 45,000 |
2006/01/13 | 179 | 180 | 177 | 179 | 23,000 |
2006/01/12 | 178 | 180 | 177 | 177 | 31,000 |
2006/01/11 | 180 | 180 | 176 | 176 | 40,000 |
2006/01/10 | 184 | 184 | 178 | 179 | 52,000 |
2006/01/06 | 187 | 189 | 182 | 184 | 162,000 |
2006/01/05 | 174 | 188 | 173 | 185 | 282,000 |
2006/01/04 | 175 | 175 | 174 | 174 | 3,000 |