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 |
---|---|---|---|---|---|
2013/12/30 | 161 | 163 | 158 | 163 | 49,000 |
2013/12/27 | 157 | 161 | 157 | 159 | 23,000 |
2013/12/26 | 155 | 156 | 155 | 156 | 4,000 |
2013/12/25 | 151 | 156 | 151 | 153 | 30,000 |
2013/12/24 | 157 | 157 | 152 | 152 | 58,000 |
2013/12/20 | 157 | 157 | 156 | 156 | 11,000 |
2013/12/19 | 157 | 158 | 156 | 156 | 30,000 |
2013/12/18 | 158 | 158 | 157 | 157 | 26,000 |
2013/12/17 | 156 | 156 | 156 | 156 | 15,000 |
2013/12/16 | 157 | 158 | 154 | 154 | 55,000 |
2013/12/13 | 159 | 161 | 158 | 159 | 25,000 |
2013/12/12 | 158 | 159 | 156 | 158 | 25,000 |
2013/12/11 | 158 | 158 | 158 | 158 | 5,000 |
2013/12/10 | 160 | 160 | 157 | 158 | 15,000 |
2013/12/09 | 159 | 160 | 159 | 160 | 29,000 |
2013/12/06 | 159 | 160 | 159 | 159 | 12,000 |
2013/12/05 | 164 | 164 | 160 | 161 | 29,000 |
2013/12/04 | 164 | 164 | 162 | 163 | 10,000 |
2013/12/03 | 165 | 165 | 162 | 164 | 46,000 |
2013/12/02 | 164 | 165 | 164 | 164 | 77,000 |
2013/11/29 | 165 | 166 | 163 | 165 | 17,000 |
2013/11/28 | 162 | 166 | 162 | 164 | 22,000 |
2013/11/27 | 165 | 165 | 162 | 162 | 21,000 |
2013/11/26 | 165 | 165 | 163 | 163 | 7,000 |
2013/11/25 | 165 | 166 | 165 | 165 | 47,000 |
2013/11/22 | 163 | 163 | 161 | 163 | 24,000 |
2013/11/21 | 163 | 164 | 163 | 163 | 11,000 |
2013/11/20 | 165 | 165 | 162 | 163 | 8,000 |
2013/11/19 | 162 | 164 | 162 | 164 | 2,000 |
2013/11/18 | 166 | 167 | 162 | 162 | 36,000 |
2013/11/15 | 167 | 168 | 164 | 167 | 40,000 |
2013/11/14 | 163 | 166 | 162 | 166 | 20,000 |
2013/11/13 | 165 | 167 | 162 | 163 | 47,000 |
2013/11/12 | 171 | 171 | 160 | 169 | 102,000 |
2013/11/11 | 170 | 172 | 164 | 171 | 159,000 |
2013/11/08 | 158 | 169 | 156 | 167 | 195,000 |
2013/11/07 | 152 | 160 | 152 | 160 | 98,000 |
2013/11/06 | 151 | 155 | 150 | 153 | 25,000 |
2013/11/05 | 151 | 151 | 151 | 151 | 3,000 |
2013/11/01 | 153 | 153 | 150 | 150 | 22,000 |
2013/10/31 | 156 | 158 | 153 | 153 | 61,000 |
2013/10/30 | 156 | 162 | 153 | 161 | 246,000 |
2013/10/29 | 149 | 151 | 149 | 151 | 14,000 |
2013/10/28 | 149 | 151 | 149 | 149 | 11,000 |
2013/10/25 | 150 | 150 | 149 | 149 | 27,000 |
2013/10/24 | 152 | 152 | 150 | 152 | 9,000 |
2013/10/23 | 150 | 151 | 150 | 150 | 8,000 |
2013/10/22 | 150 | 150 | 150 | 150 | 6,000 |
2013/10/21 | 151 | 152 | 151 | 151 | 18,000 |
2013/10/18 | 150 | 151 | 150 | 151 | 4,000 |
2013/10/17 | 148 | 150 | 148 | 148 | 10,000 |
2013/10/16 | 148 | 149 | 147 | 147 | 14,000 |
2013/10/15 | 151 | 151 | 147 | 148 | 28,000 |
2013/10/11 | 150 | 150 | 148 | 149 | 11,000 |
2013/10/10 | 147 | 150 | 147 | 148 | 23,000 |
2013/10/09 | 146 | 148 | 145 | 146 | 46,000 |
2013/10/08 | 146 | 149 | 143 | 149 | 32,000 |
2013/10/07 | 154 | 154 | 149 | 149 | 20,000 |
2013/10/04 | 156 | 156 | 152 | 153 | 42,000 |
2013/10/03 | 149 | 160 | 149 | 155 | 53,000 |
2013/10/02 | 152 | 154 | 145 | 149 | 48,000 |
2013/10/01 | 150 | 151 | 150 | 151 | 6,000 |
2013/09/30 | 152 | 152 | 150 | 150 | 26,000 |
2013/09/27 | 152 | 153 | 152 | 152 | 8,000 |
2013/09/26 | 154 | 154 | 150 | 151 | 23,000 |
2013/09/25 | 154 | 155 | 150 | 152 | 46,000 |
2013/09/24 | 156 | 156 | 150 | 154 | 52,000 |
2013/09/20 | 155 | 157 | 155 | 156 | 16,000 |
2013/09/19 | 155 | 158 | 151 | 155 | 29,000 |
2013/09/18 | 159 | 159 | 155 | 155 | 35,000 |
2013/09/17 | 161 | 161 | 156 | 159 | 107,000 |
2013/09/13 | 150 | 158 | 150 | 158 | 59,000 |
2013/09/12 | 154 | 154 | 150 | 154 | 65,000 |
2013/09/11 | 154 | 155 | 152 | 154 | 35,000 |
2013/09/10 | 153 | 155 | 152 | 152 | 57,000 |
2013/09/09 | 154 | 155 | 146 | 152 | 123,000 |
2013/09/06 | 139 | 142 | 139 | 141 | 34,000 |
2013/09/05 | 138 | 139 | 137 | 139 | 19,000 |
2013/09/04 | 140 | 140 | 132 | 138 | 44,000 |
2013/09/03 | 143 | 143 | 139 | 139 | 5,000 |
2013/09/02 | 138 | 141 | 138 | 141 | 7,000 |
2013/08/30 | 142 | 142 | 138 | 138 | 7,000 |
2013/08/29 | 139 | 141 | 138 | 141 | 12,000 |
2013/08/28 | 142 | 142 | 136 | 138 | 55,000 |
2013/08/27 | 142 | 143 | 142 | 142 | 10,000 |
2013/08/26 | 142 | 144 | 142 | 142 | 16,000 |
2013/08/23 | 141 | 143 | 141 | 142 | 13,000 |
2013/08/22 | 141 | 142 | 140 | 141 | 8,000 |
2013/08/21 | 144 | 145 | 141 | 141 | 50,000 |
2013/08/20 | 148 | 148 | 145 | 145 | 26,000 |
2013/08/19 | 143 | 146 | 142 | 145 | 13,000 |
2013/08/16 | 140 | 144 | 140 | 141 | 30,000 |
2013/08/15 | 141 | 143 | 140 | 140 | 22,000 |
2013/08/14 | 145 | 145 | 139 | 143 | 76,000 |
2013/08/13 | 147 | 147 | 141 | 144 | 39,000 |
2013/08/12 | 149 | 149 | 146 | 146 | 14,000 |
2013/08/09 | 153 | 153 | 148 | 149 | 36,000 |
2013/08/08 | 156 | 159 | 152 | 153 | 27,000 |
2013/08/07 | 158 | 158 | 155 | 156 | 36,000 |
2013/08/06 | 160 | 160 | 154 | 157 | 61,000 |
2013/08/05 | 155 | 159 | 153 | 157 | 53,000 |
2013/08/02 | 153 | 154 | 153 | 153 | 39,000 |
2013/08/01 | 150 | 150 | 149 | 150 | 10,000 |
2013/07/31 | 150 | 153 | 146 | 147 | 19,000 |
2013/07/30 | 147 | 150 | 144 | 150 | 32,000 |
2013/07/29 | 147 | 150 | 141 | 146 | 73,000 |
2013/07/26 | 150 | 152 | 145 | 150 | 53,000 |
2013/07/25 | 157 | 157 | 152 | 152 | 59,000 |
2013/07/24 | 152 | 156 | 152 | 155 | 75,000 |
2013/07/23 | 150 | 153 | 146 | 151 | 88,000 |
2013/07/22 | 146 | 151 | 143 | 147 | 105,000 |
2013/07/19 | 142 | 145 | 139 | 145 | 24,000 |
2013/07/18 | 142 | 144 | 142 | 144 | 7,000 |
2013/07/17 | 142 | 144 | 142 | 144 | 5,000 |
2013/07/16 | 143 | 145 | 143 | 144 | 29,000 |
2013/07/12 | 142 | 145 | 142 | 145 | 10,000 |
2013/07/11 | 143 | 143 | 140 | 142 | 10,000 |
2013/07/10 | 139 | 140 | 139 | 140 | 3,000 |
2013/07/09 | 140 | 140 | 139 | 140 | 5,000 |
2013/07/08 | 145 | 145 | 139 | 139 | 19,000 |
2013/07/05 | 145 | 146 | 142 | 142 | 32,000 |
2013/07/04 | 140 | 145 | 140 | 144 | 31,000 |
2013/07/03 | 142 | 145 | 140 | 140 | 49,000 |
2013/07/02 | 140 | 143 | 140 | 142 | 29,000 |
2013/07/01 | 135 | 145 | 133 | 140 | 93,000 |
2013/06/28 | 126 | 130 | 126 | 128 | 23,000 |
2013/06/27 | 125 | 125 | 124 | 125 | 11,000 |
2013/06/26 | 127 | 127 | 122 | 122 | 25,000 |
2013/06/25 | 128 | 128 | 126 | 127 | 7,000 |
2013/06/24 | 129 | 129 | 129 | 129 | 3,000 |
2013/06/21 | 127 | 127 | 127 | 127 | 1,000 |
2013/06/19 | 130 | 130 | 130 | 130 | 1,000 |
2013/06/18 | 130 | 130 | 130 | 130 | 6,000 |
2013/06/17 | 129 | 129 | 129 | 129 | 1,000 |
2013/06/14 | 129 | 129 | 128 | 128 | 4,000 |
2013/06/13 | 127 | 127 | 126 | 126 | 10,000 |
2013/06/12 | 126 | 129 | 126 | 129 | 3,000 |
2013/06/11 | 128 | 129 | 128 | 129 | 3,000 |
2013/06/10 | 127 | 128 | 126 | 128 | 12,000 |
2013/06/07 | 127 | 127 | 122 | 123 | 31,000 |
2013/06/06 | 134 | 135 | 128 | 130 | 63,000 |
2013/06/05 | 135 | 137 | 135 | 135 | 21,000 |
2013/06/04 | 133 | 136 | 132 | 136 | 15,000 |
2013/06/03 | 136 | 136 | 133 | 134 | 13,000 |
2013/05/31 | 136 | 136 | 136 | 136 | 4,000 |
2013/05/30 | 136 | 136 | 135 | 135 | 7,000 |
2013/05/29 | 137 | 137 | 137 | 137 | 10,000 |
2013/05/28 | 136 | 137 | 135 | 137 | 17,000 |
2013/05/27 | 135 | 137 | 133 | 134 | 30,000 |
2013/05/24 | 136 | 138 | 135 | 135 | 40,000 |
2013/05/23 | 142 | 142 | 135 | 136 | 69,000 |
2013/05/22 | 141 | 143 | 141 | 142 | 41,000 |
2013/05/21 | 142 | 142 | 135 | 139 | 146,000 |
2013/05/20 | 144 | 145 | 141 | 142 | 30,000 |
2013/05/17 | 137 | 143 | 137 | 141 | 35,000 |
2013/05/16 | 141 | 142 | 135 | 140 | 63,000 |
2013/05/15 | 145 | 147 | 141 | 144 | 58,000 |
2013/05/14 | 150 | 154 | 146 | 146 | 103,000 |
2013/05/13 | 152 | 152 | 150 | 150 | 37,000 |
2013/05/10 | 154 | 154 | 148 | 152 | 41,000 |
2013/05/09 | 154 | 156 | 153 | 154 | 28,000 |
2013/05/08 | 153 | 155 | 153 | 153 | 39,000 |
2013/05/07 | 149 | 153 | 149 | 153 | 31,000 |
2013/05/02 | 146 | 149 | 146 | 149 | 27,000 |
2013/05/01 | 151 | 151 | 149 | 149 | 26,000 |
2013/04/30 | 145 | 153 | 144 | 152 | 130,000 |
2013/04/26 | 147 | 148 | 145 | 145 | 34,000 |
2013/04/25 | 142 | 149 | 142 | 146 | 73,000 |
2013/04/24 | 141 | 141 | 140 | 141 | 25,000 |
2013/04/23 | 139 | 142 | 137 | 141 | 78,000 |
2013/04/22 | 137 | 138 | 137 | 137 | 17,000 |
2013/04/19 | 136 | 138 | 135 | 135 | 40,000 |
2013/04/18 | 135 | 135 | 134 | 135 | 20,000 |
2013/04/17 | 134 | 134 | 134 | 134 | 5,000 |
2013/04/16 | 134 | 134 | 132 | 133 | 16,000 |
2013/04/15 | 136 | 137 | 135 | 135 | 20,000 |
2013/04/12 | 136 | 136 | 132 | 135 | 78,000 |
2013/04/11 | 133 | 135 | 133 | 135 | 25,000 |
2013/04/10 | 134 | 135 | 131 | 131 | 34,000 |
2013/04/09 | 136 | 136 | 133 | 133 | 39,000 |
2013/04/08 | 132 | 136 | 132 | 136 | 78,000 |
2013/04/05 | 132 | 133 | 128 | 129 | 49,000 |
2013/04/04 | 132 | 132 | 123 | 130 | 22,000 |
2013/04/03 | 131 | 131 | 129 | 130 | 11,000 |
2013/04/02 | 126 | 130 | 124 | 130 | 25,000 |
2013/04/01 | 133 | 133 | 128 | 128 | 52,000 |
2013/03/29 | 137 | 137 | 129 | 132 | 78,000 |
2013/03/28 | 140 | 140 | 134 | 137 | 69,000 |
2013/03/27 | 145 | 145 | 143 | 143 | 7,000 |
2013/03/26 | 148 | 148 | 145 | 147 | 46,000 |
2013/03/25 | 152 | 152 | 147 | 149 | 39,000 |
2013/03/22 | 150 | 151 | 149 | 149 | 31,000 |
2013/03/21 | 148 | 152 | 148 | 151 | 74,000 |
2013/03/19 | 148 | 149 | 147 | 148 | 57,000 |
2013/03/18 | 151 | 154 | 145 | 145 | 88,000 |
2013/03/15 | 153 | 155 | 153 | 154 | 56,000 |
2013/03/14 | 155 | 156 | 155 | 155 | 11,000 |
2013/03/13 | 152 | 156 | 152 | 155 | 64,000 |
2013/03/12 | 158 | 158 | 155 | 155 | 51,000 |
2013/03/11 | 160 | 160 | 157 | 159 | 117,000 |
2013/03/08 | 153 | 156 | 152 | 156 | 64,000 |
2013/03/07 | 153 | 153 | 149 | 152 | 37,000 |
2013/03/06 | 154 | 154 | 150 | 152 | 30,000 |
2013/03/05 | 148 | 151 | 148 | 151 | 45,000 |
2013/03/04 | 148 | 148 | 147 | 147 | 27,000 |
2013/03/01 | 149 | 149 | 146 | 148 | 20,000 |
2013/02/28 | 150 | 151 | 149 | 149 | 13,000 |
2013/02/27 | 149 | 149 | 147 | 149 | 37,000 |
2013/02/26 | 148 | 150 | 148 | 149 | 49,000 |
2013/02/25 | 147 | 149 | 146 | 149 | 24,000 |
2013/02/22 | 145 | 146 | 144 | 145 | 32,000 |
2013/02/21 | 146 | 147 | 146 | 146 | 22,000 |
2013/02/20 | 148 | 148 | 145 | 146 | 23,000 |
2013/02/19 | 146 | 148 | 146 | 147 | 6,000 |
2013/02/18 | 143 | 148 | 143 | 146 | 30,000 |
2013/02/15 | 147 | 147 | 139 | 142 | 46,000 |
2013/02/14 | 150 | 150 | 147 | 149 | 34,000 |
2013/02/13 | 146 | 153 | 140 | 149 | 264,000 |
2013/02/12 | 147 | 147 | 145 | 145 | 50,000 |
2013/02/08 | 150 | 150 | 147 | 147 | 61,000 |
2013/02/07 | 154 | 154 | 151 | 152 | 50,000 |
2013/02/06 | 153 | 154 | 151 | 153 | 94,000 |
2013/02/05 | 149 | 154 | 149 | 152 | 166,000 |
2013/02/04 | 154 | 157 | 146 | 155 | 248,000 |
2013/02/01 | 147 | 152 | 146 | 151 | 135,000 |
2013/01/31 | 145 | 146 | 143 | 145 | 86,000 |
2013/01/30 | 137 | 145 | 137 | 145 | 168,000 |
2013/01/29 | 136 | 136 | 135 | 136 | 8,000 |
2013/01/28 | 136 | 136 | 136 | 136 | 11,000 |
2013/01/25 | 134 | 137 | 134 | 135 | 28,000 |
2013/01/24 | 133 | 137 | 133 | 133 | 33,000 |
2013/01/23 | 137 | 137 | 134 | 134 | 25,000 |
2013/01/22 | 137 | 137 | 136 | 137 | 33,000 |
2013/01/21 | 139 | 139 | 137 | 137 | 21,000 |
2013/01/18 | 137 | 138 | 136 | 138 | 20,000 |
2013/01/17 | 137 | 137 | 133 | 137 | 67,000 |
2013/01/16 | 141 | 141 | 137 | 137 | 53,000 |
2013/01/15 | 139 | 142 | 137 | 142 | 221,000 |
2013/01/11 | 141 | 145 | 138 | 138 | 174,000 |
2013/01/10 | 135 | 141 | 133 | 140 | 205,000 |
2013/01/09 | 132 | 135 | 132 | 135 | 72,000 |
2013/01/08 | 135 | 135 | 132 | 132 | 83,000 |
2013/01/07 | 132 | 136 | 131 | 135 | 70,000 |
2013/01/04 | 126 | 132 | 126 | 132 | 141,000 |