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
2011/12/30 85 85 85 85 2,000
2011/12/29 84 84 84 84 5,000
2011/12/28 85 85 85 85 13,000
2011/12/27 86 86 86 86 1,000
2011/12/26 86 87 86 87 3,000
2011/12/22 85 86 85 86 5,000
2011/12/21 86 86 86 86 12,000
2011/12/20 87 87 87 87 1,000
2011/12/19 87 87 86 86 11,000
2011/12/16 88 88 88 88 3,000
2011/12/14 89 89 89 89 2,000
2011/12/13 89 89 88 89 10,000
2011/12/12 91 92 90 90 25,000
2011/12/09 87 90 87 90 6,000
2011/12/08 88 88 88 88 1,000
2011/12/07 86 88 86 88 9,000
2011/12/06 89 89 85 85 27,000
2011/12/05 89 89 86 89 26,000
2011/12/02 87 90 85 87 32,000
2011/12/01 88 88 87 87 5,000
2011/11/30 82 91 81 85 53,000
2011/11/29 79 81 78 81 14,000
2011/11/28 79 79 79 79 2,000
2011/11/25 79 81 79 79 7,000
2011/11/24 0 0 0 82 0
2011/11/22 0 0 0 82 0
2011/11/21 0 0 0 82 0
2011/11/18 82 82 82 82 1,000
2011/11/17 80 81 80 81 5,000
2011/11/16 82 83 80 80 9,000
2011/11/15 0 0 0 82 0
2011/11/14 0 0 0 82 0
2011/11/11 81 83 81 82 7,000
2011/11/10 82 82 82 82 4,000
2011/11/09 82 82 82 82 1,000
2011/11/08 83 83 83 83 2,000
2011/11/07 84 84 83 83 8,000
2011/11/04 85 86 85 86 4,000
2011/11/02 83 83 83 83 3,000
2011/11/01 84 85 84 85 5,000
2011/10/31 85 85 85 85 3,000
2011/10/28 84 85 84 85 2,000
2011/10/27 0 0 0 82 0
2011/10/26 85 85 82 82 7,000
2011/10/25 81 90 80 85 18,000
2011/10/24 83 83 83 83 3,000
2011/10/21 80 81 80 80 3,000
2011/10/20 0 0 0 81 0
2011/10/19 0 0 0 81 0
2011/10/18 81 81 81 81 2,000
2011/10/17 81 81 81 81 4,000
2011/10/14 0 0 0 81 0
2011/10/13 0 0 0 81 0
2011/10/12 81 81 81 81 10,000
2011/10/11 81 81 81 81 4,000
2011/10/07 79 79 79 79 5,000
2011/10/06 78 78 78 78 3,000
2011/10/05 80 80 78 78 6,000
2011/10/04 80 81 80 80 9,000
2011/10/03 81 82 81 82 5,000
2011/09/30 0 0 0 81 0
2011/09/29 82 82 81 81 8,000
2011/09/28 81 82 81 82 5,000
2011/09/27 82 82 81 81 12,000
2011/09/26 86 86 82 82 7,000
2011/09/22 85 86 83 86 21,000
2011/09/21 85 85 85 85 2,000
2011/09/20 84 84 84 84 1,000
2011/09/16 84 84 84 84 4,000
2011/09/15 83 83 82 82 4,000
2011/09/14 0 0 0 83 0
2011/09/13 83 83 83 83 1,000
2011/09/12 83 83 83 83 2,000
2011/09/09 0 0 0 83 0
2011/09/08 83 83 83 83 5,000
2011/09/07 83 84 83 83 4,000
2011/09/06 83 83 83 83 2,000
2011/09/05 84 84 84 84 1,000
2011/09/02 0 0 0 84 0
2011/09/01 85 85 84 84 5,000
2011/08/31 84 85 84 85 2,000
2011/08/30 84 84 84 84 3,000
2011/08/29 83 83 83 83 1,000
2011/08/26 82 82 82 82 1,000
2011/08/25 82 82 81 82 11,000
2011/08/24 83 83 81 81 15,000
2011/08/23 0 0 0 82 0
2011/08/22 83 83 82 82 9,000
2011/08/19 84 84 83 83 7,000
2011/08/18 0 0 0 85 0
2011/08/17 85 85 85 85 2,000
2011/08/16 0 0 0 85 0
2011/08/15 84 86 84 85 14,000
2011/08/12 84 84 84 84 1,000
2011/08/11 82 83 82 83 7,000
2011/08/10 84 85 83 85 6,000
2011/08/09 83 83 80 83 28,000
2011/08/08 85 85 84 84 12,000
2011/08/05 88 88 84 85 58,000
2011/08/04 89 89 89 89 12,000
2011/08/03 90 90 89 90 18,000
2011/08/02 90 91 90 91 19,000
2011/08/01 90 91 90 91 26,000
2011/07/29 91 91 90 90 11,000
2011/07/28 91 91 91 91 1,000
2011/07/27 91 91 91 91 10,000
2011/07/26 91 92 91 92 4,000
2011/07/25 0 0 0 92 0
2011/07/22 91 92 91 92 7,000
2011/07/21 92 92 92 92 6,000
2011/07/20 0 0 0 92 0
2011/07/19 92 92 92 92 2,000
2011/07/15 92 92 91 91 16,000
2011/07/14 93 93 92 92 17,000
2011/07/13 92 93 92 92 7,000
2011/07/12 0 0 0 94 0
2011/07/11 94 94 94 94 4,000
2011/07/08 93 94 93 94 6,000
2011/07/07 0 0 0 92 0
2011/07/06 92 92 92 92 1,000
2011/07/05 93 94 91 94 14,000
2011/07/04 93 93 93 93 1,000
2011/07/01 92 92 92 92 7,000
2011/06/30 92 92 92 92 4,000
2011/06/29 91 91 91 91 10,000
2011/06/28 94 94 90 90 9,000
2011/06/27 0 0 0 93 0
2011/06/24 93 94 93 93 15,000
2011/06/23 0 0 0 92 0
2011/06/22 91 92 91 92 4,000
2011/06/21 90 90 90 90 2,000
2011/06/20 91 91 91 91 1,000
2011/06/17 92 92 90 91 5,000
2011/06/16 92 92 89 92 19,000
2011/06/15 92 92 92 92 1,000
2011/06/14 92 93 92 93 13,000
2011/06/13 93 93 91 92 12,000
2011/06/10 91 93 91 93 9,000
2011/06/09 90 93 90 93 24,000
2011/06/08 0 0 0 92 0
2011/06/07 92 92 92 92 1,000
2011/06/06 0 0 0 92 0
2011/06/03 93 93 92 92 4,000
2011/06/02 92 92 92 92 2,000
2011/06/01 95 95 95 95 4,000
2011/05/31 92 95 92 95 3,000
2011/05/30 90 91 90 91 17,000
2011/05/27 0 0 0 93 0
2011/05/26 93 93 93 93 2,000
2011/05/25 0 0 0 93 0
2011/05/24 92 93 92 93 4,000
2011/05/23 94 94 92 93 9,000
2011/05/20 93 94 93 94 2,000
2011/05/19 95 95 90 93 51,000
2011/05/18 95 95 95 95 4,000
2011/05/17 95 95 90 94 45,000
2011/05/16 98 98 96 96 16,000
2011/05/13 100 100 96 98 42,000
2011/05/12 103 103 100 101 20,000
2011/05/11 102 103 101 102 50,000
2011/05/10 103 103 102 102 6,000
2011/05/09 100 103 100 103 33,000
2011/05/06 99 101 99 101 6,000
2011/05/02 100 101 98 100 31,000
2011/04/28 0 0 0 99 0
2011/04/27 98 99 98 99 5,000
2011/04/26 99 100 97 99 20,000
2011/04/25 100 102 100 101 24,000
2011/04/22 98 101 97 99 31,000
2011/04/21 95 98 95 98 4,000
2011/04/20 97 98 95 98 3,000
2011/04/19 97 97 95 96 24,000
2011/04/18 96 98 96 98 15,000
2011/04/15 95 95 95 95 3,000
2011/04/14 96 96 96 96 5,000
2011/04/13 94 96 94 96 7,000
2011/04/12 98 98 94 94 27,000
2011/04/11 96 96 96 96 3,000
2011/04/08 94 95 93 95 13,000
2011/04/07 94 94 94 94 3,000
2011/04/06 97 97 91 95 34,000
2011/04/05 100 100 96 99 20,000
2011/04/04 99 101 97 100 89,000
2011/04/01 100 100 97 97 33,000
2011/03/31 97 102 97 100 27,000
2011/03/30 94 97 93 97 16,000
2011/03/29 100 100 98 98 4,000
2011/03/28 100 100 98 99 41,000
2011/03/25 99 108 99 101 169,000
2011/03/24 94 100 94 100 47,000
2011/03/23 90 93 90 93 18,000
2011/03/22 90 93 90 91 16,000
2011/03/18 83 88 83 88 6,000
2011/03/17 81 85 80 85 17,000
2011/03/16 76 85 76 85 6,000
2011/03/15 84 84 73 80 59,000
2011/03/14 83 87 83 86 58,000
2011/03/11 99 99 98 98 3,000
2011/03/10 101 101 98 99 23,000
2011/03/09 100 103 100 101 33,000
2011/03/08 100 100 100 100 3,000
2011/03/07 100 100 99 99 16,000
2011/03/04 100 100 100 100 11,000
2011/03/03 100 100 100 100 4,000
2011/03/02 100 100 100 100 8,000
2011/03/01 99 101 99 101 27,000
2011/02/28 98 100 98 99 11,000
2011/02/25 98 98 96 97 16,000
2011/02/24 99 99 98 98 55,000
2011/02/23 100 100 99 100 47,000
2011/02/22 102 102 101 101 26,000
2011/02/21 103 103 102 102 16,000
2011/02/18 100 103 98 103 42,000
2011/02/17 100 100 99 100 29,000
2011/02/16 102 102 101 101 27,000
2011/02/15 100 102 100 102 49,000
2011/02/14 99 99 98 99 25,000
2011/02/10 98 98 98 98 7,000
2011/02/09 0 0 0 99 0
2011/02/08 99 99 99 99 3,000
2011/02/07 98 99 98 99 10,000
2011/02/04 96 97 96 97 3,000
2011/02/03 97 97 97 97 3,000
2011/02/02 96 97 96 97 15,000
2011/02/01 96 97 96 97 8,000
2011/01/31 98 98 98 98 1,000
2011/01/28 98 99 98 99 4,000
2011/01/27 0 0 0 97 0
2011/01/26 96 97 96 97 3,000
2011/01/25 97 97 96 97 9,000
2011/01/24 0 0 0 98 0
2011/01/21 98 98 98 98 12,000
2011/01/20 100 100 99 99 12,000
2011/01/19 99 99 99 99 1,000
2011/01/18 99 99 97 98 28,000
2011/01/17 98 100 98 99 26,000
2011/01/14 98 98 97 97 38,000
2011/01/13 94 98 94 98 83,000
2011/01/12 95 95 94 95 19,000
2011/01/11 93 94 93 94 12,000
2011/01/07 94 94 93 93 3,000
2011/01/06 93 93 93 93 1,000
2011/01/05 92 94 92 94 8,000
2011/01/04 90 93 90 92 21,000

このページの先頭へ