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
2010/12/30 90 90 90 90 1,000
2010/12/29 90 90 90 90 6,000
2010/12/28 89 90 89 90 6,000
2010/12/27 0 0 0 90 0
2010/12/24 88 90 88 90 8,000
2010/12/22 91 91 90 90 13,000
2010/12/21 91 91 91 91 8,000
2010/12/20 92 92 92 92 2,000
2010/12/17 92 92 92 92 8,000
2010/12/16 92 92 92 92 6,000
2010/12/15 92 93 92 93 6,000
2010/12/14 93 93 91 92 11,000
2010/12/13 93 94 92 94 11,000
2010/12/10 93 93 93 93 11,000
2010/12/09 93 94 93 93 39,000
2010/12/08 89 91 89 91 25,000
2010/12/07 89 89 89 89 7,000
2010/12/06 89 89 88 89 26,000
2010/12/03 88 88 88 88 13,000
2010/12/02 88 88 88 88 5,000
2010/12/01 87 87 87 87 2,000
2010/11/30 87 87 87 87 4,000
2010/11/29 87 87 86 87 16,000
2010/11/26 88 88 85 85 7,000
2010/11/25 87 87 86 87 16,000
2010/11/24 85 86 85 85 14,000
2010/11/22 85 87 85 86 11,000
2010/11/19 86 86 84 84 5,000
2010/11/18 84 85 84 85 4,000
2010/11/17 83 84 83 84 5,000
2010/11/16 84 84 84 84 1,000
2010/11/15 84 84 84 84 1,000
2010/11/12 83 83 83 83 15,000
2010/11/11 83 83 83 83 2,000
2010/11/10 80 83 80 83 17,000
2010/11/09 83 83 82 82 4,000
2010/11/08 84 84 83 83 9,000
2010/11/05 84 84 82 84 26,000
2010/11/04 84 84 84 84 8,000
2010/11/02 84 84 84 84 3,000
2010/11/01 0 0 0 84 0
2010/10/29 0 0 0 84 0
2010/10/28 85 85 83 84 17,000
2010/10/27 82 82 81 82 8,000
2010/10/26 0 0 0 82 0
2010/10/25 82 82 82 82 3,000
2010/10/22 82 82 82 82 1,000
2010/10/21 0 0 0 82 0
2010/10/20 82 82 82 82 6,000
2010/10/19 82 83 82 82 4,000
2010/10/18 82 82 82 82 10,000
2010/10/15 83 83 83 83 1,000
2010/10/14 84 84 84 84 2,000
2010/10/13 85 85 84 84 4,000
2010/10/12 85 86 85 86 3,000
2010/10/08 85 86 85 85 9,000
2010/10/07 84 84 83 84 11,000
2010/10/06 83 84 83 83 6,000
2010/10/05 0 0 0 85 0
2010/10/04 85 85 85 85 4,000
2010/10/01 85 85 85 85 2,000
2010/09/30 85 85 85 85 2,000
2010/09/29 83 85 83 85 4,000
2010/09/28 83 83 83 83 16,000
2010/09/27 83 84 83 83 9,000
2010/09/24 85 85 84 84 15,000
2010/09/22 86 86 86 86 1,000
2010/09/21 86 86 86 86 13,000
2010/09/17 0 0 0 85 0
2010/09/16 0 0 0 85 0
2010/09/15 85 85 85 85 8,000
2010/09/14 87 87 85 85 11,000
2010/09/13 0 0 0 87 0
2010/09/10 87 87 87 87 6,000
2010/09/09 86 86 86 86 1,000
2010/09/08 85 85 85 85 2,000
2010/09/07 86 86 85 85 2,000
2010/09/06 86 86 86 86 4,000
2010/09/03 88 88 86 87 9,000
2010/09/02 86 87 86 87 3,000
2010/09/01 86 86 86 86 3,000
2010/08/31 87 87 86 86 6,000
2010/08/30 85 87 85 87 10,000
2010/08/27 85 85 85 85 4,000
2010/08/26 85 86 85 85 6,000
2010/08/25 84 84 82 83 14,000
2010/08/24 86 86 83 84 25,000
2010/08/23 88 88 88 88 1,000
2010/08/20 88 88 87 87 7,000
2010/08/19 89 89 89 89 3,000
2010/08/18 88 88 88 88 7,000
2010/08/17 86 88 86 86 11,000
2010/08/16 90 90 87 87 6,000
2010/08/13 0 0 0 90 0
2010/08/12 93 93 87 90 30,000
2010/08/11 94 94 93 93 6,000
2010/08/10 93 94 93 94 4,000
2010/08/09 93 93 93 93 5,000
2010/08/06 93 93 93 93 2,000
2010/08/05 0 0 0 93 0
2010/08/04 94 94 93 93 23,000
2010/08/03 96 96 94 95 36,000
2010/08/02 97 97 96 96 2,000
2010/07/30 96 96 96 96 2,000
2010/07/29 96 96 96 96 1,000
2010/07/28 0 0 0 96 0
2010/07/27 97 97 96 96 13,000
2010/07/26 97 98 97 97 20,000
2010/07/23 95 95 95 95 2,000
2010/07/22 95 95 95 95 1,000
2010/07/21 96 97 95 95 4,000
2010/07/20 95 95 95 95 7,000
2010/07/16 95 97 95 95 11,000
2010/07/15 96 96 95 95 11,000
2010/07/14 97 97 96 96 10,000
2010/07/13 97 97 96 96 11,000
2010/07/12 98 98 96 96 13,000
2010/07/09 97 97 96 97 11,000
2010/07/08 97 98 97 98 2,000
2010/07/07 97 98 97 98 3,000
2010/07/06 0 0 0 95 0
2010/07/05 96 96 95 95 5,000
2010/07/02 95 97 95 96 23,000
2010/07/01 96 96 95 95 11,000
2010/06/30 98 98 96 97 19,000
2010/06/29 100 100 98 98 47,000
2010/06/28 99 100 99 100 21,000
2010/06/25 101 101 99 99 20,000
2010/06/24 101 101 100 101 7,000
2010/06/23 101 101 99 100 26,000
2010/06/22 98 100 98 100 17,000
2010/06/21 100 100 98 98 35,000
2010/06/18 96 97 95 95 8,000
2010/06/17 94 94 94 94 4,000
2010/06/16 95 95 95 95 2,000
2010/06/15 94 95 94 95 5,000
2010/06/14 96 96 92 94 39,000
2010/06/11 96 96 96 96 3,000
2010/06/10 95 95 95 95 1,000
2010/06/09 95 95 95 95 2,000
2010/06/08 94 95 94 95 8,000
2010/06/07 96 96 95 95 5,000
2010/06/04 97 97 97 97 2,000
2010/06/03 96 97 96 97 8,000
2010/06/02 96 96 95 96 7,000
2010/06/01 97 97 96 96 12,000
2010/05/31 97 97 97 97 6,000
2010/05/28 97 97 97 97 17,000
2010/05/27 94 94 94 94 1,000
2010/05/26 94 94 92 94 34,000
2010/05/25 94 97 93 93 12,000
2010/05/24 93 96 93 95 11,000
2010/05/21 96 96 93 93 48,000
2010/05/20 0 0 0 99 0
2010/05/19 98 99 98 99 9,000
2010/05/18 102 102 96 99 70,000
2010/05/17 105 105 102 103 61,000
2010/05/14 108 108 104 106 43,000
2010/05/13 106 113 105 107 224,000
2010/05/12 103 103 101 102 11,000
2010/05/11 102 104 102 102 37,000
2010/05/10 99 102 99 102 7,000
2010/05/07 103 103 97 101 127,000
2010/05/06 105 106 104 105 42,000
2010/04/30 106 109 106 109 23,000
2010/04/28 106 106 104 105 28,000
2010/04/27 108 108 107 108 11,000
2010/04/26 109 109 107 107 22,000
2010/04/23 104 107 104 107 30,000
2010/04/22 105 105 104 104 26,000
2010/04/21 104 104 104 104 11,000
2010/04/20 104 105 104 104 10,000
2010/04/19 104 104 102 104 18,000
2010/04/16 105 105 103 104 37,000
2010/04/15 106 106 105 105 22,000
2010/04/14 105 105 105 105 12,000
2010/04/13 107 108 105 105 37,000
2010/04/12 105 106 104 106 38,000
2010/04/09 104 104 103 104 9,000
2010/04/08 102 105 102 105 18,000
2010/04/07 101 102 101 102 12,000
2010/04/06 102 102 100 101 24,000
2010/04/05 100 103 100 102 16,000
2010/04/02 101 101 100 100 16,000
2010/04/01 101 101 100 100 4,000
2010/03/31 101 101 101 101 8,000
2010/03/30 101 101 101 101 10,000
2010/03/29 99 101 99 101 16,000
2010/03/26 102 103 101 102 35,000
2010/03/25 101 102 100 101 45,000
2010/03/24 103 103 101 101 30,000
2010/03/23 102 103 102 103 27,000
2010/03/19 104 104 103 103 8,000
2010/03/18 104 105 103 103 5,000
2010/03/17 104 105 104 105 13,000
2010/03/16 105 105 104 104 21,000
2010/03/15 103 107 103 105 46,000
2010/03/12 103 103 103 103 17,000
2010/03/11 103 104 102 102 22,000
2010/03/10 102 103 102 103 7,000
2010/03/09 102 103 101 102 5,000
2010/03/08 102 103 102 102 16,000
2010/03/05 102 102 101 101 19,000
2010/03/04 102 102 101 101 12,000
2010/03/03 105 105 101 101 55,000
2010/03/02 105 105 104 105 13,000
2010/03/01 102 105 102 105 59,000
2010/02/26 103 103 101 102 17,000
2010/02/25 100 102 100 102 31,000
2010/02/24 100 101 99 101 24,000
2010/02/23 98 104 98 101 76,000
2010/02/22 98 98 97 97 13,000
2010/02/19 97 97 96 96 6,000
2010/02/18 98 98 97 97 6,000
2010/02/17 97 98 96 98 26,000
2010/02/16 98 98 96 96 21,000
2010/02/15 99 99 97 98 31,000
2010/02/12 98 98 98 98 15,000
2010/02/10 98 99 98 98 19,000
2010/02/09 96 103 96 98 71,000
2010/02/08 95 96 95 95 28,000
2010/02/05 94 95 93 94 29,000
2010/02/04 97 97 94 95 44,000
2010/02/03 98 98 95 96 35,000
2010/02/02 98 98 96 98 60,000
2010/02/01 97 110 97 99 763,000
2010/01/29 92 95 92 95 36,000
2010/01/28 91 92 91 92 25,000
2010/01/27 92 92 90 92 10,000
2010/01/26 93 93 91 91 11,000
2010/01/25 89 91 89 91 15,000
2010/01/22 91 91 89 91 17,000
2010/01/21 90 91 90 91 16,000
2010/01/20 92 92 91 91 17,000
2010/01/19 92 92 92 92 8,000
2010/01/18 92 93 91 93 35,000
2010/01/15 94 95 92 92 44,000
2010/01/14 91 94 91 94 30,000
2010/01/13 90 91 90 91 5,000
2010/01/12 90 92 90 91 26,000
2010/01/08 91 91 89 90 20,000
2010/01/07 88 90 88 90 28,000
2010/01/06 88 91 88 90 32,000
2010/01/05 87 91 87 89 40,000
2010/01/04 87 87 87 87 12,000

このページの先頭へ