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 |
---|---|---|---|---|---|
2014/12/30 | 198 | 198 | 196 | 196 | 23,000 |
2014/12/29 | 196 | 198 | 196 | 198 | 5,000 |
2014/12/26 | 195 | 195 | 195 | 195 | 15,000 |
2014/12/25 | 198 | 198 | 195 | 195 | 16,000 |
2014/12/24 | 194 | 198 | 194 | 197 | 33,000 |
2014/12/22 | 195 | 196 | 194 | 194 | 10,000 |
2014/12/19 | 191 | 195 | 191 | 194 | 24,000 |
2014/12/18 | 189 | 192 | 189 | 191 | 7,000 |
2014/12/17 | 189 | 189 | 186 | 188 | 18,000 |
2014/12/16 | 193 | 193 | 190 | 191 | 11,000 |
2014/12/15 | 196 | 196 | 192 | 194 | 16,000 |
2014/12/12 | 195 | 196 | 195 | 196 | 5,000 |
2014/12/11 | 195 | 195 | 193 | 194 | 15,000 |
2014/12/10 | 197 | 197 | 196 | 196 | 8,000 |
2014/12/09 | 199 | 200 | 198 | 198 | 10,000 |
2014/12/08 | 200 | 200 | 199 | 199 | 7,000 |
2014/12/05 | 199 | 199 | 198 | 198 | 10,000 |
2014/12/04 | 200 | 200 | 199 | 200 | 13,000 |
2014/12/03 | 199 | 200 | 199 | 200 | 5,000 |
2014/12/02 | 199 | 199 | 198 | 199 | 7,000 |
2014/12/01 | 202 | 202 | 199 | 199 | 41,000 |
2014/11/28 | 202 | 204 | 201 | 201 | 18,000 |
2014/11/27 | 197 | 201 | 197 | 200 | 14,000 |
2014/11/26 | 195 | 196 | 194 | 196 | 10,000 |
2014/11/25 | 194 | 197 | 194 | 197 | 12,000 |
2014/11/21 | 193 | 195 | 193 | 194 | 8,000 |
2014/11/20 | 193 | 194 | 193 | 193 | 6,000 |
2014/11/19 | 194 | 194 | 194 | 194 | 2,000 |
2014/11/18 | 197 | 198 | 193 | 193 | 6,000 |
2014/11/17 | 200 | 200 | 193 | 193 | 9,000 |
2014/11/14 | 198 | 199 | 195 | 195 | 20,000 |
2014/11/13 | 199 | 200 | 199 | 200 | 2,000 |
2014/11/12 | 200 | 200 | 200 | 200 | 3,000 |
2014/11/11 | 202 | 202 | 200 | 200 | 6,000 |
2014/11/10 | 199 | 200 | 199 | 200 | 5,000 |
2014/11/06 | 200 | 205 | 198 | 198 | 17,000 |
2014/11/05 | 198 | 198 | 197 | 197 | 13,000 |
2014/11/04 | 195 | 199 | 195 | 197 | 16,000 |
2014/10/31 | 195 | 198 | 195 | 198 | 5,000 |
2014/10/30 | 194 | 197 | 192 | 195 | 31,000 |
2014/10/29 | 203 | 203 | 202 | 202 | 6,000 |
2014/10/28 | 199 | 200 | 199 | 200 | 14,000 |
2014/10/27 | 198 | 199 | 198 | 198 | 5,000 |
2014/10/24 | 198 | 198 | 196 | 198 | 8,000 |
2014/10/23 | 199 | 199 | 199 | 199 | 3,000 |
2014/10/22 | 196 | 199 | 195 | 199 | 14,000 |
2014/10/21 | 196 | 198 | 194 | 194 | 29,000 |
2014/10/20 | 193 | 196 | 193 | 195 | 35,000 |
2014/10/17 | 198 | 198 | 193 | 193 | 7,000 |
2014/10/16 | 195 | 195 | 193 | 194 | 21,000 |
2014/10/15 | 196 | 196 | 195 | 195 | 7,000 |
2014/10/14 | 201 | 201 | 185 | 195 | 17,000 |
2014/10/10 | 206 | 206 | 202 | 204 | 28,000 |
2014/10/09 | 214 | 214 | 209 | 209 | 15,000 |
2014/10/08 | 210 | 213 | 210 | 213 | 9,000 |
2014/10/07 | 217 | 217 | 217 | 217 | 3,000 |
2014/10/06 | 216 | 218 | 216 | 218 | 5,000 |
2014/10/03 | 217 | 220 | 215 | 216 | 18,000 |
2014/10/02 | 221 | 222 | 214 | 218 | 28,000 |
2014/10/01 | 216 | 229 | 216 | 225 | 74,000 |
2014/09/30 | 216 | 216 | 216 | 216 | 4,000 |
2014/09/29 | 217 | 217 | 215 | 215 | 7,000 |
2014/09/26 | 217 | 217 | 217 | 217 | 1,000 |
2014/09/25 | 215 | 215 | 215 | 215 | 1,000 |
2014/09/24 | 218 | 218 | 214 | 214 | 12,000 |
2014/09/22 | 215 | 215 | 214 | 214 | 6,000 |
2014/09/19 | 219 | 220 | 215 | 215 | 9,000 |
2014/09/18 | 216 | 216 | 216 | 216 | 2,000 |
2014/09/17 | 214 | 221 | 214 | 221 | 7,000 |
2014/09/16 | 215 | 215 | 213 | 214 | 10,000 |
2014/09/12 | 220 | 220 | 216 | 216 | 7,000 |
2014/09/11 | 220 | 220 | 216 | 217 | 17,000 |
2014/09/10 | 220 | 223 | 220 | 223 | 15,000 |
2014/09/09 | 219 | 222 | 219 | 220 | 5,000 |
2014/09/08 | 218 | 218 | 214 | 217 | 22,000 |
2014/09/05 | 221 | 221 | 216 | 218 | 31,000 |
2014/09/04 | 225 | 225 | 221 | 221 | 20,000 |
2014/09/03 | 230 | 230 | 224 | 225 | 34,000 |
2014/09/02 | 227 | 235 | 223 | 233 | 28,000 |
2014/09/01 | 237 | 239 | 222 | 227 | 26,000 |
2014/08/29 | 238 | 241 | 222 | 229 | 71,000 |
2014/08/28 | 233 | 244 | 230 | 238 | 170,000 |
2014/08/27 | 213 | 270 | 213 | 226 | 310,000 |
2014/08/26 | 198 | 203 | 198 | 203 | 27,000 |
2014/08/25 | 194 | 201 | 187 | 201 | 40,000 |
2014/08/22 | 195 | 195 | 194 | 194 | 4,000 |
2014/08/21 | 195 | 196 | 194 | 194 | 18,000 |
2014/08/20 | 188 | 197 | 188 | 197 | 29,000 |
2014/08/19 | 188 | 188 | 188 | 188 | 1,000 |
2014/08/18 | 189 | 189 | 189 | 189 | 4,000 |
2014/08/14 | 190 | 190 | 190 | 190 | 1,000 |
2014/08/12 | 192 | 192 | 192 | 192 | 8,000 |
2014/08/11 | 188 | 192 | 188 | 192 | 8,000 |
2014/08/08 | 187 | 187 | 185 | 185 | 11,000 |
2014/08/07 | 188 | 188 | 188 | 188 | 8,000 |
2014/08/06 | 193 | 193 | 190 | 190 | 9,000 |
2014/08/05 | 193 | 193 | 193 | 193 | 1,000 |
2014/08/04 | 194 | 194 | 193 | 193 | 3,000 |
2014/08/01 | 193 | 195 | 189 | 193 | 23,000 |
2014/07/31 | 190 | 193 | 190 | 193 | 17,000 |
2014/07/30 | 194 | 194 | 190 | 190 | 14,000 |
2014/07/29 | 195 | 198 | 193 | 193 | 16,000 |
2014/07/28 | 195 | 197 | 195 | 195 | 10,000 |
2014/07/25 | 196 | 196 | 191 | 196 | 25,000 |
2014/07/24 | 195 | 198 | 195 | 196 | 5,000 |
2014/07/23 | 193 | 194 | 193 | 194 | 9,000 |
2014/07/22 | 193 | 193 | 192 | 193 | 12,000 |
2014/07/18 | 199 | 199 | 194 | 194 | 20,000 |
2014/07/17 | 197 | 200 | 195 | 198 | 48,000 |
2014/07/16 | 193 | 195 | 191 | 193 | 38,000 |
2014/07/15 | 190 | 195 | 190 | 191 | 52,000 |
2014/07/14 | 187 | 188 | 187 | 188 | 11,000 |
2014/07/11 | 184 | 188 | 184 | 188 | 10,000 |
2014/07/10 | 182 | 188 | 182 | 188 | 11,000 |
2014/07/09 | 191 | 191 | 186 | 187 | 16,000 |
2014/07/08 | 187 | 195 | 181 | 191 | 102,000 |
2014/07/07 | 183 | 185 | 182 | 185 | 59,000 |
2014/07/04 | 177 | 182 | 177 | 182 | 64,000 |
2014/07/03 | 177 | 177 | 176 | 177 | 12,000 |
2014/07/02 | 178 | 178 | 176 | 176 | 23,000 |
2014/07/01 | 178 | 178 | 175 | 178 | 16,000 |
2014/06/30 | 177 | 177 | 176 | 177 | 11,000 |
2014/06/27 | 177 | 177 | 175 | 175 | 30,000 |
2014/06/26 | 176 | 176 | 175 | 176 | 17,000 |
2014/06/25 | 175 | 176 | 175 | 175 | 17,000 |
2014/06/24 | 175 | 175 | 174 | 175 | 18,000 |
2014/06/23 | 177 | 177 | 175 | 175 | 26,000 |
2014/06/20 | 176 | 176 | 174 | 176 | 33,000 |
2014/06/19 | 178 | 179 | 175 | 175 | 23,000 |
2014/06/18 | 177 | 178 | 177 | 178 | 15,000 |
2014/06/17 | 176 | 178 | 176 | 178 | 5,000 |
2014/06/16 | 176 | 179 | 175 | 177 | 30,000 |
2014/06/13 | 175 | 175 | 175 | 175 | 1,000 |
2014/06/12 | 174 | 174 | 173 | 174 | 8,000 |
2014/06/11 | 172 | 174 | 172 | 174 | 5,000 |
2014/06/10 | 173 | 173 | 171 | 172 | 10,000 |
2014/06/09 | 175 | 175 | 174 | 174 | 14,000 |
2014/06/06 | 170 | 172 | 170 | 172 | 14,000 |
2014/06/05 | 171 | 172 | 169 | 169 | 34,000 |
2014/06/04 | 170 | 170 | 168 | 170 | 17,000 |
2014/06/03 | 170 | 171 | 170 | 170 | 21,000 |
2014/06/02 | 170 | 170 | 170 | 170 | 8,000 |
2014/05/30 | 169 | 169 | 169 | 169 | 6,000 |
2014/05/29 | 168 | 168 | 168 | 168 | 5,000 |
2014/05/28 | 169 | 169 | 169 | 169 | 1,000 |
2014/05/27 | 169 | 169 | 169 | 169 | 2,000 |
2014/05/26 | 167 | 169 | 167 | 169 | 13,000 |
2014/05/23 | 165 | 166 | 164 | 166 | 10,000 |
2014/05/22 | 162 | 164 | 162 | 163 | 17,000 |
2014/05/21 | 162 | 162 | 162 | 162 | 16,000 |
2014/05/20 | 165 | 166 | 163 | 163 | 32,000 |
2014/05/19 | 164 | 167 | 161 | 167 | 24,000 |
2014/05/16 | 168 | 168 | 162 | 164 | 64,000 |
2014/05/15 | 169 | 172 | 169 | 172 | 20,000 |
2014/05/14 | 167 | 171 | 167 | 167 | 29,000 |
2014/05/13 | 166 | 170 | 166 | 168 | 31,000 |
2014/05/09 | 162 | 162 | 162 | 162 | 4,000 |
2014/05/08 | 164 | 164 | 162 | 162 | 4,000 |
2014/05/07 | 164 | 164 | 164 | 164 | 2,000 |
2014/05/02 | 160 | 165 | 160 | 163 | 14,000 |
2014/05/01 | 165 | 165 | 161 | 163 | 7,000 |
2014/04/30 | 165 | 165 | 165 | 165 | 2,000 |
2014/04/23 | 163 | 165 | 163 | 165 | 4,000 |
2014/04/22 | 164 | 165 | 161 | 164 | 4,000 |
2014/04/21 | 162 | 164 | 162 | 164 | 2,000 |
2014/04/18 | 165 | 165 | 164 | 164 | 8,000 |
2014/04/16 | 166 | 166 | 166 | 166 | 2,000 |
2014/04/15 | 167 | 167 | 167 | 167 | 2,000 |
2014/04/14 | 167 | 167 | 167 | 167 | 2,000 |
2014/04/11 | 163 | 165 | 160 | 165 | 10,000 |
2014/04/10 | 168 | 168 | 165 | 165 | 13,000 |
2014/04/09 | 168 | 168 | 164 | 167 | 13,000 |
2014/04/08 | 169 | 169 | 169 | 169 | 3,000 |
2014/04/07 | 168 | 170 | 168 | 170 | 12,000 |
2014/04/04 | 168 | 169 | 168 | 169 | 16,000 |
2014/04/03 | 166 | 168 | 163 | 168 | 22,000 |
2014/04/02 | 166 | 168 | 165 | 168 | 13,000 |
2014/03/31 | 171 | 171 | 165 | 166 | 33,000 |
2014/03/28 | 166 | 171 | 165 | 171 | 42,000 |
2014/03/27 | 164 | 167 | 163 | 165 | 11,000 |
2014/03/26 | 166 | 167 | 165 | 167 | 5,000 |
2014/03/25 | 163 | 165 | 162 | 162 | 15,000 |
2014/03/24 | 162 | 165 | 162 | 163 | 10,000 |
2014/03/20 | 163 | 166 | 163 | 166 | 15,000 |
2014/03/19 | 162 | 166 | 162 | 166 | 16,000 |
2014/03/18 | 166 | 166 | 166 | 166 | 8,000 |
2014/03/17 | 161 | 163 | 160 | 161 | 16,000 |
2014/03/14 | 165 | 165 | 161 | 161 | 25,000 |
2014/03/13 | 166 | 166 | 165 | 165 | 20,000 |
2014/03/12 | 167 | 167 | 165 | 165 | 8,000 |
2014/03/11 | 165 | 166 | 165 | 166 | 5,000 |
2014/03/10 | 167 | 167 | 160 | 164 | 82,000 |
2014/03/07 | 168 | 169 | 167 | 167 | 13,000 |
2014/03/06 | 170 | 170 | 167 | 167 | 27,000 |
2014/03/04 | 170 | 171 | 170 | 171 | 4,000 |
2014/03/03 | 164 | 172 | 164 | 172 | 5,000 |
2014/02/28 | 169 | 169 | 167 | 167 | 5,000 |
2014/02/27 | 167 | 167 | 167 | 167 | 2,000 |
2014/02/26 | 168 | 168 | 167 | 167 | 9,000 |
2014/02/25 | 170 | 170 | 169 | 170 | 12,000 |
2014/02/21 | 173 | 173 | 173 | 173 | 1,000 |
2014/02/20 | 172 | 173 | 172 | 172 | 6,000 |
2014/02/19 | 173 | 173 | 172 | 173 | 10,000 |
2014/02/18 | 169 | 172 | 169 | 170 | 14,000 |
2014/02/17 | 167 | 169 | 167 | 169 | 2,000 |
2014/02/14 | 172 | 172 | 168 | 168 | 13,000 |
2014/02/13 | 174 | 176 | 174 | 176 | 3,000 |
2014/02/12 | 172 | 174 | 172 | 173 | 13,000 |
2014/02/10 | 171 | 172 | 167 | 170 | 19,000 |
2014/02/07 | 167 | 167 | 164 | 167 | 22,000 |
2014/02/06 | 165 | 167 | 164 | 167 | 15,000 |
2014/02/05 | 159 | 163 | 159 | 163 | 49,000 |
2014/02/04 | 164 | 164 | 155 | 159 | 64,000 |
2014/02/03 | 166 | 169 | 165 | 166 | 47,000 |
2014/01/31 | 168 | 171 | 168 | 169 | 25,000 |
2014/01/30 | 173 | 173 | 167 | 167 | 19,000 |
2014/01/29 | 172 | 174 | 169 | 173 | 19,000 |
2014/01/28 | 168 | 171 | 168 | 170 | 28,000 |
2014/01/27 | 170 | 171 | 165 | 168 | 37,000 |
2014/01/24 | 174 | 176 | 172 | 174 | 38,000 |
2014/01/23 | 177 | 179 | 176 | 176 | 23,000 |
2014/01/22 | 179 | 179 | 176 | 177 | 46,000 |
2014/01/21 | 179 | 182 | 179 | 179 | 38,000 |
2014/01/20 | 175 | 181 | 174 | 179 | 45,000 |
2014/01/17 | 180 | 180 | 175 | 176 | 69,000 |
2014/01/16 | 180 | 181 | 177 | 180 | 86,000 |
2014/01/15 | 174 | 180 | 174 | 180 | 87,000 |
2014/01/14 | 170 | 175 | 167 | 174 | 75,000 |
2014/01/10 | 168 | 171 | 167 | 170 | 49,000 |
2014/01/09 | 167 | 167 | 165 | 167 | 67,000 |
2014/01/08 | 166 | 167 | 165 | 167 | 24,000 |
2014/01/07 | 165 | 167 | 165 | 165 | 35,000 |
2014/01/06 | 163 | 165 | 162 | 165 | 43,000 |