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
2007/12/28 100 102 100 102 3,000
2007/12/27 101 101 99 101 25,000
2007/12/26 97 100 97 100 17,000
2007/12/25 99 99 97 99 17,000
2007/12/21 97 100 96 99 40,000
2007/12/20 101 103 99 99 49,000
2007/12/19 103 104 102 102 24,000
2007/12/18 105 105 102 103 26,000
2007/12/17 107 108 105 105 12,000
2007/12/14 107 107 107 107 4,000
2007/12/13 110 110 107 107 9,000
2007/12/12 105 110 105 110 8,000
2007/12/11 108 109 107 109 20,000
2007/12/10 108 108 107 107 10,000
2007/12/07 108 108 108 108 4,000
2007/12/06 109 109 107 108 10,000
2007/12/05 108 108 107 108 16,000
2007/12/04 107 109 107 108 17,000
2007/12/03 108 109 107 109 4,000
2007/11/30 107 111 107 111 10,000
2007/11/29 109 109 107 107 7,000
2007/11/28 105 107 104 107 26,000
2007/11/27 103 107 103 107 12,000
2007/11/26 107 107 103 104 41,000
2007/11/22 103 108 103 108 12,000
2007/11/21 107 107 104 105 28,000
2007/11/20 101 107 100 107 148,000
2007/11/19 115 115 110 113 48,000
2007/11/16 110 117 106 110 42,000
2007/11/15 109 114 108 110 11,000
2007/11/14 105 108 103 105 38,000
2007/11/13 104 106 102 102 17,000
2007/11/12 106 106 103 106 24,000
2007/11/09 109 113 109 109 17,000
2007/11/08 112 112 106 112 31,000
2007/11/07 118 118 112 112 26,000
2007/11/06 117 117 115 117 19,000
2007/11/05 115 120 114 117 23,000
2007/11/02 115 115 112 113 52,000
2007/11/01 118 119 115 116 39,000
2007/10/31 118 120 115 120 91,000
2007/10/30 125 125 120 121 59,000
2007/10/29 128 137 120 125 194,000
2007/10/26 138 138 115 124 739,000
2007/10/25 105 152 105 128 2,203,000
2007/10/24 106 109 105 105 17,000
2007/10/23 102 103 102 103 4,000
2007/10/22 107 107 100 105 33,000
2007/10/19 109 109 109 109 2,000
2007/10/18 110 110 110 110 2,000
2007/10/17 110 110 110 110 2,000
2007/10/16 113 113 113 113 3,000
2007/10/15 110 113 110 113 10,000
2007/10/12 110 110 110 110 2,000
2007/10/11 111 111 108 111 12,000
2007/10/10 110 112 110 111 42,000
2007/10/09 108 110 107 110 8,000
2007/10/05 104 108 104 108 13,000
2007/10/04 105 105 105 105 13,000
2007/10/03 108 108 103 104 12,000
2007/10/02 108 108 108 108 4,000
2007/10/01 104 105 104 105 8,000
2007/09/27 107 107 104 104 7,000
2007/09/26 105 106 102 102 5,000
2007/09/25 101 105 101 105 2,000
2007/09/21 102 102 99 102 6,000
2007/09/20 102 104 101 103 10,000
2007/09/19 101 101 98 100 17,000
2007/09/18 102 102 96 96 27,000
2007/09/14 101 103 101 102 32,000
2007/09/13 108 108 101 101 42,000
2007/09/12 112 112 109 109 6,000
2007/09/11 113 114 109 110 54,000
2007/09/10 116 116 113 113 13,000
2007/09/07 119 120 118 118 10,000
2007/09/06 117 118 114 118 20,000
2007/09/05 123 123 120 120 6,000
2007/09/04 119 126 119 124 35,000
2007/09/03 116 117 115 117 8,000
2007/08/31 118 118 115 117 13,000
2007/08/30 117 118 116 118 14,000
2007/08/29 116 116 113 115 20,000
2007/08/28 118 118 117 118 3,000
2007/08/27 118 118 117 117 11,000
2007/08/24 118 118 117 117 9,000
2007/08/23 115 118 115 118 14,000
2007/08/22 113 116 113 114 31,000
2007/08/21 116 116 114 114 17,000
2007/08/20 121 121 116 116 53,000
2007/08/17 123 137 119 120 255,000
2007/08/16 119 119 116 119 39,000
2007/08/15 121 122 121 121 19,000
2007/08/14 121 122 121 121 9,000
2007/08/13 124 124 123 124 8,000
2007/08/10 125 125 121 123 43,000
2007/08/09 125 126 125 125 6,000
2007/08/08 126 132 124 126 9,000
2007/08/07 128 128 127 127 7,000
2007/08/06 126 127 126 127 14,000
2007/08/03 127 128 126 126 7,000
2007/08/02 127 128 126 128 10,000
2007/08/01 129 129 126 126 52,000
2007/07/31 132 132 130 132 7,000
2007/07/30 128 131 127 131 34,000
2007/07/27 129 133 129 133 30,000
2007/07/26 139 139 137 138 11,000
2007/07/25 140 140 138 140 12,000
2007/07/24 144 144 141 141 7,000
2007/07/23 142 146 142 143 83,000
2007/07/20 139 142 137 142 51,000
2007/07/19 137 139 137 139 11,000
2007/07/18 137 138 137 138 12,000
2007/07/17 137 139 137 139 10,000
2007/07/13 139 139 137 137 22,000
2007/07/12 140 143 136 138 29,000
2007/07/11 141 141 138 140 11,000
2007/07/10 142 144 142 142 13,000
2007/07/09 143 143 139 142 5,000
2007/07/06 139 140 137 140 8,000
2007/07/05 140 140 138 140 19,000
2007/07/04 138 142 138 140 12,000
2007/07/03 140 140 138 138 3,000
2007/07/02 142 142 139 140 6,000
2007/06/28 138 143 137 143 50,000
2007/06/27 140 140 138 138 11,000
2007/06/26 144 144 140 141 13,000
2007/06/25 143 144 143 143 15,000
2007/06/22 144 145 143 145 25,000
2007/06/21 142 145 142 144 32,000
2007/06/20 147 148 141 142 81,000
2007/06/19 144 147 142 144 91,000
2007/06/18 141 143 141 142 42,000
2007/06/15 143 143 140 141 21,000
2007/06/14 140 142 140 142 49,000
2007/06/13 139 140 137 140 28,000
2007/06/12 142 145 138 141 48,000
2007/06/11 149 150 144 145 26,000
2007/06/08 146 150 142 146 62,000
2007/06/07 152 158 148 148 229,000
2007/06/06 137 165 137 146 775,000
2007/06/05 137 137 133 137 60,000
2007/06/04 139 139 136 136 37,000
2007/06/01 140 140 137 138 42,000
2007/05/31 138 141 138 139 27,000
2007/05/30 141 141 138 139 36,000
2007/05/29 143 143 139 140 29,000
2007/05/28 147 150 136 143 172,000
2007/05/25 140 147 139 146 183,000
2007/05/24 138 139 136 139 25,000
2007/05/23 140 140 135 137 19,000
2007/05/22 142 142 135 137 82,000
2007/05/21 132 143 127 142 110,000
2007/05/18 129 130 123 130 39,000
2007/05/17 132 132 131 131 4,000
2007/05/16 130 131 129 131 9,000
2007/05/15 133 134 130 130 20,000
2007/05/14 141 141 135 135 28,000
2007/05/11 135 141 134 141 28,000
2007/05/10 133 144 133 135 152,000
2007/05/08 130 133 130 130 27,000
2007/05/07 131 135 130 133 19,000
2007/05/02 129 130 128 130 8,000
2007/05/01 127 127 127 127 14,000
2007/04/27 126 127 126 127 8,000
2007/04/26 127 127 126 126 3,000
2007/04/25 128 128 127 127 10,000
2007/04/24 127 130 127 130 11,000
2007/04/23 125 140 125 130 104,000
2007/04/20 124 124 124 124 3,000
2007/04/19 125 126 123 124 20,000
2007/04/18 121 125 121 125 12,000
2007/04/17 122 122 122 122 16,000
2007/04/16 123 124 123 123 8,000
2007/04/13 126 126 125 125 5,000
2007/04/12 127 127 127 127 10,000
2007/04/11 128 128 125 127 47,000
2007/04/10 128 129 127 129 7,000
2007/04/09 127 129 125 128 14,000
2007/04/06 127 127 127 127 1,000
2007/04/05 131 132 131 132 4,000
2007/04/04 127 130 127 130 18,000
2007/04/03 127 128 127 127 22,000
2007/04/02 130 130 125 125 31,000
2007/03/30 129 130 129 130 4,000
2007/03/28 132 132 130 131 25,000
2007/03/27 134 134 133 133 5,000
2007/03/26 133 134 132 132 8,000
2007/03/23 139 139 132 135 12,000
2007/03/22 137 139 136 138 36,000
2007/03/20 132 137 132 137 23,000
2007/03/19 133 133 130 130 38,000
2007/03/16 142 142 135 136 55,000
2007/03/15 145 146 140 142 164,000
2007/03/14 137 146 136 146 127,000
2007/03/13 136 141 135 141 48,000
2007/03/12 133 139 133 136 21,000
2007/03/09 133 134 131 132 16,000
2007/03/08 133 133 131 132 5,000
2007/03/07 137 138 133 134 27,000
2007/03/06 126 133 125 133 37,000
2007/03/05 125 125 121 124 35,000
2007/03/02 127 129 125 129 20,000
2007/03/01 132 132 127 127 42,000
2007/02/28 123 132 121 129 65,000
2007/02/27 143 143 137 137 17,000
2007/02/26 139 141 139 140 50,000
2007/02/23 140 140 136 137 58,000
2007/02/22 144 144 139 139 57,000
2007/02/21 145 146 140 141 203,000
2007/02/20 144 146 138 145 291,000
2007/02/19 134 148 134 143 231,000
2007/02/16 128 132 128 130 70,000
2007/02/15 126 126 126 126 4,000
2007/02/14 129 129 126 126 13,000
2007/02/13 129 131 129 129 8,000
2007/02/09 131 131 127 129 15,000
2007/02/08 131 133 130 131 22,000
2007/02/07 131 138 129 133 64,000
2007/02/06 129 133 129 131 33,000
2007/02/05 125 128 125 128 11,000
2007/02/02 125 128 125 128 4,000
2007/02/01 126 127 126 127 4,000
2007/01/31 126 127 126 127 7,000
2007/01/30 131 131 126 126 12,000
2007/01/29 132 132 131 131 2,000
2007/01/26 128 134 128 132 20,000
2007/01/25 130 136 128 128 86,000
2007/01/24 126 129 126 128 38,000
2007/01/23 132 132 127 128 39,000
2007/01/22 127 131 126 131 98,000
2007/01/19 119 123 119 123 29,000
2007/01/18 119 119 117 119 14,000
2007/01/17 117 118 117 118 3,000
2007/01/16 119 119 119 119 4,000
2007/01/15 118 119 118 119 9,000
2007/01/12 118 118 117 117 3,000
2007/01/11 119 119 115 119 16,000
2007/01/10 115 115 115 115 3,000
2007/01/09 115 118 115 118 3,000
2007/01/05 122 123 118 118 87,000
2007/01/04 119 119 119 119 1,000

このページの先頭へ