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 |
---|---|---|---|---|---|
2016/12/30 | 228 | 228 | 226 | 226 | 11,000 |
2016/12/29 | 228 | 228 | 228 | 228 | 1,000 |
2016/12/28 | 224 | 225 | 224 | 225 | 24,000 |
2016/12/27 | 229 | 229 | 225 | 225 | 6,000 |
2016/12/26 | 225 | 225 | 225 | 225 | 2,000 |
2016/12/22 | 228 | 228 | 225 | 225 | 9,000 |
2016/12/21 | 232 | 232 | 232 | 232 | 3,000 |
2016/12/20 | 229 | 232 | 223 | 232 | 28,000 |
2016/12/19 | 231 | 232 | 230 | 230 | 13,000 |
2016/12/16 | 233 | 234 | 230 | 231 | 51,000 |
2016/12/15 | 233 | 237 | 232 | 233 | 44,000 |
2016/12/14 | 230 | 234 | 229 | 231 | 34,000 |
2016/12/13 | 227 | 227 | 227 | 227 | 5,000 |
2016/12/12 | 228 | 229 | 224 | 226 | 18,000 |
2016/12/09 | 234 | 235 | 225 | 228 | 52,000 |
2016/12/08 | 220 | 237 | 215 | 235 | 194,000 |
2016/12/07 | 219 | 220 | 217 | 220 | 10,000 |
2016/12/06 | 219 | 221 | 216 | 220 | 21,000 |
2016/12/05 | 217 | 222 | 214 | 219 | 66,000 |
2016/12/02 | 215 | 220 | 215 | 219 | 32,000 |
2016/12/01 | 214 | 215 | 213 | 215 | 4,000 |
2016/11/30 | 215 | 215 | 209 | 213 | 22,000 |
2016/11/29 | 214 | 217 | 214 | 215 | 24,000 |
2016/11/28 | 212 | 214 | 212 | 214 | 26,000 |
2016/11/22 | 211 | 211 | 211 | 211 | 2,000 |
2016/11/21 | 209 | 209 | 209 | 209 | 20,000 |
2016/11/18 | 205 | 209 | 205 | 209 | 8,000 |
2016/11/17 | 209 | 209 | 206 | 206 | 6,000 |
2016/11/16 | 205 | 209 | 204 | 209 | 32,000 |
2016/11/15 | 202 | 205 | 202 | 205 | 7,000 |
2016/11/14 | 201 | 202 | 200 | 201 | 10,000 |
2016/11/11 | 206 | 206 | 198 | 200 | 28,000 |
2016/11/10 | 203 | 203 | 203 | 203 | 4,000 |
2016/11/09 | 206 | 206 | 200 | 202 | 19,000 |
2016/11/08 | 207 | 208 | 206 | 206 | 13,000 |
2016/11/07 | 207 | 207 | 207 | 207 | 2,000 |
2016/11/04 | 207 | 207 | 207 | 207 | 3,000 |
2016/11/02 | 207 | 209 | 207 | 209 | 5,000 |
2016/11/01 | 207 | 208 | 207 | 207 | 7,000 |
2016/10/31 | 206 | 206 | 206 | 206 | 17,000 |
2016/10/28 | 206 | 206 | 205 | 205 | 4,000 |
2016/10/27 | 210 | 210 | 206 | 206 | 4,000 |
2016/10/26 | 208 | 208 | 205 | 206 | 16,000 |
2016/10/25 | 211 | 211 | 211 | 211 | 1,000 |
2016/10/24 | 207 | 210 | 207 | 210 | 22,000 |
2016/10/21 | 207 | 207 | 207 | 207 | 4,000 |
2016/10/20 | 203 | 208 | 203 | 207 | 14,000 |
2016/10/19 | 205 | 206 | 205 | 206 | 3,000 |
2016/10/18 | 204 | 204 | 204 | 204 | 5,000 |
2016/10/17 | 204 | 205 | 204 | 204 | 6,000 |
2016/10/14 | 205 | 206 | 205 | 206 | 8,000 |
2016/10/12 | 202 | 205 | 202 | 205 | 5,000 |
2016/10/11 | 203 | 205 | 202 | 204 | 11,000 |
2016/10/07 | 200 | 206 | 200 | 205 | 13,000 |
2016/10/06 | 202 | 202 | 202 | 202 | 2,000 |
2016/10/05 | 199 | 202 | 199 | 202 | 11,000 |
2016/10/04 | 205 | 205 | 200 | 200 | 21,000 |
2016/09/30 | 205 | 205 | 205 | 205 | 11,000 |
2016/09/29 | 203 | 205 | 203 | 205 | 17,000 |
2016/09/28 | 212 | 212 | 204 | 207 | 13,000 |
2016/09/27 | 207 | 208 | 207 | 207 | 7,000 |
2016/09/26 | 205 | 209 | 205 | 207 | 7,000 |
2016/09/23 | 210 | 212 | 209 | 209 | 21,000 |
2016/09/21 | 205 | 209 | 205 | 209 | 6,000 |
2016/09/20 | 202 | 212 | 201 | 204 | 34,000 |
2016/09/16 | 208 | 208 | 202 | 202 | 25,000 |
2016/09/15 | 220 | 220 | 202 | 208 | 102,000 |
2016/09/14 | 201 | 248 | 201 | 224 | 615,000 |
2016/09/13 | 190 | 205 | 190 | 201 | 46,000 |
2016/09/12 | 186 | 190 | 186 | 190 | 28,000 |
2016/09/09 | 195 | 195 | 195 | 195 | 1,000 |
2016/09/07 | 199 | 199 | 195 | 195 | 3,000 |
2016/09/02 | 194 | 194 | 194 | 194 | 2,000 |
2016/09/01 | 199 | 199 | 199 | 199 | 6,000 |
2016/08/31 | 201 | 201 | 185 | 199 | 25,000 |
2016/08/22 | 200 | 201 | 200 | 201 | 7,000 |
2016/08/19 | 198 | 200 | 198 | 200 | 15,000 |
2016/08/17 | 193 | 193 | 193 | 193 | 2,000 |
2016/08/15 | 194 | 194 | 194 | 194 | 1,000 |
2016/08/12 | 194 | 194 | 194 | 194 | 3,000 |
2016/08/09 | 197 | 197 | 194 | 194 | 22,000 |
2016/08/04 | 191 | 191 | 191 | 191 | 2,000 |
2016/08/03 | 200 | 200 | 191 | 191 | 36,000 |
2016/08/02 | 199 | 202 | 199 | 202 | 17,000 |
2016/08/01 | 197 | 198 | 197 | 198 | 6,000 |
2016/07/27 | 197 | 197 | 197 | 197 | 8,000 |
2016/07/26 | 197 | 197 | 197 | 197 | 2,000 |
2016/07/25 | 200 | 200 | 200 | 200 | 1,000 |
2016/07/22 | 197 | 200 | 196 | 200 | 8,000 |
2016/07/21 | 197 | 197 | 197 | 197 | 1,000 |
2016/07/20 | 198 | 198 | 196 | 198 | 10,000 |
2016/07/15 | 199 | 199 | 196 | 196 | 8,000 |
2016/07/14 | 200 | 200 | 199 | 199 | 9,000 |
2016/07/13 | 199 | 199 | 199 | 199 | 5,000 |
2016/07/12 | 197 | 198 | 197 | 198 | 2,000 |
2016/07/11 | 197 | 197 | 196 | 197 | 9,000 |
2016/07/06 | 198 | 198 | 198 | 198 | 1,000 |
2016/07/04 | 199 | 199 | 198 | 198 | 4,000 |
2016/07/01 | 193 | 198 | 193 | 198 | 11,000 |
2016/06/30 | 191 | 191 | 190 | 190 | 2,000 |
2016/06/29 | 190 | 191 | 186 | 189 | 23,000 |
2016/06/28 | 197 | 197 | 197 | 197 | 1,000 |
2016/06/27 | 185 | 189 | 185 | 189 | 9,000 |
2016/06/24 | 203 | 203 | 180 | 186 | 27,000 |
2016/06/20 | 191 | 203 | 191 | 200 | 23,000 |
2016/06/16 | 193 | 193 | 191 | 191 | 16,000 |
2016/06/15 | 194 | 198 | 194 | 198 | 4,000 |
2016/06/14 | 196 | 196 | 194 | 195 | 13,000 |
2016/06/13 | 200 | 200 | 200 | 200 | 2,000 |
2016/06/10 | 200 | 200 | 200 | 200 | 1,000 |
2016/06/08 | 202 | 202 | 198 | 199 | 6,000 |
2016/06/07 | 201 | 202 | 201 | 202 | 2,000 |
2016/06/06 | 198 | 201 | 198 | 201 | 7,000 |
2016/06/03 | 198 | 200 | 198 | 200 | 7,000 |
2016/06/02 | 200 | 200 | 200 | 200 | 7,000 |
2016/06/01 | 201 | 201 | 201 | 201 | 2,000 |
2016/05/31 | 201 | 201 | 200 | 201 | 24,000 |
2016/05/30 | 201 | 201 | 200 | 200 | 8,000 |
2016/05/26 | 200 | 200 | 200 | 200 | 6,000 |
2016/05/25 | 202 | 202 | 201 | 201 | 2,000 |
2016/05/24 | 203 | 203 | 200 | 201 | 9,000 |
2016/05/23 | 201 | 201 | 200 | 201 | 3,000 |
2016/05/20 | 201 | 202 | 201 | 202 | 6,000 |
2016/05/19 | 202 | 203 | 202 | 203 | 3,000 |
2016/05/18 | 201 | 203 | 200 | 200 | 18,000 |
2016/05/17 | 206 | 206 | 203 | 203 | 12,000 |
2016/05/16 | 209 | 211 | 200 | 204 | 76,000 |
2016/05/13 | 205 | 205 | 204 | 205 | 15,000 |
2016/05/12 | 204 | 205 | 204 | 205 | 3,000 |
2016/05/11 | 205 | 206 | 204 | 206 | 12,000 |
2016/05/10 | 204 | 206 | 204 | 206 | 3,000 |
2016/05/09 | 203 | 204 | 202 | 204 | 7,000 |
2016/05/06 | 204 | 205 | 204 | 204 | 7,000 |
2016/05/02 | 202 | 206 | 202 | 203 | 12,000 |
2016/04/28 | 204 | 204 | 202 | 202 | 8,000 |
2016/04/27 | 201 | 204 | 199 | 204 | 4,000 |
2016/04/26 | 202 | 205 | 202 | 205 | 6,000 |
2016/04/25 | 206 | 206 | 206 | 206 | 1,000 |
2016/04/22 | 204 | 204 | 204 | 204 | 3,000 |
2016/04/21 | 204 | 206 | 204 | 206 | 2,000 |
2016/04/20 | 202 | 206 | 202 | 203 | 18,000 |
2016/04/19 | 201 | 201 | 201 | 201 | 1,000 |
2016/04/18 | 207 | 207 | 200 | 200 | 5,000 |
2016/04/15 | 206 | 207 | 206 | 207 | 2,000 |
2016/04/14 | 205 | 205 | 205 | 205 | 4,000 |
2016/04/13 | 203 | 203 | 203 | 203 | 3,000 |
2016/04/12 | 200 | 201 | 200 | 201 | 6,000 |
2016/04/11 | 194 | 198 | 194 | 198 | 6,000 |
2016/04/08 | 196 | 202 | 196 | 202 | 3,000 |
2016/04/07 | 202 | 206 | 198 | 198 | 8,000 |
2016/04/05 | 202 | 204 | 198 | 202 | 17,000 |
2016/04/04 | 203 | 203 | 200 | 201 | 7,000 |
2016/04/01 | 200 | 203 | 200 | 203 | 21,000 |
2016/03/31 | 209 | 209 | 208 | 208 | 4,000 |
2016/03/30 | 209 | 209 | 209 | 209 | 5,000 |
2016/03/28 | 214 | 216 | 212 | 212 | 35,000 |
2016/03/25 | 211 | 216 | 210 | 216 | 100,000 |
2016/03/24 | 210 | 213 | 210 | 213 | 3,000 |
2016/03/23 | 213 | 215 | 212 | 213 | 36,000 |
2016/03/22 | 211 | 213 | 209 | 209 | 14,000 |
2016/03/18 | 209 | 211 | 208 | 211 | 4,000 |
2016/03/17 | 211 | 212 | 210 | 211 | 7,000 |
2016/03/16 | 211 | 211 | 211 | 211 | 2,000 |
2016/03/15 | 211 | 211 | 209 | 211 | 12,000 |
2016/03/14 | 214 | 215 | 211 | 212 | 42,000 |
2016/03/11 | 214 | 215 | 214 | 215 | 4,000 |
2016/03/10 | 213 | 216 | 212 | 214 | 16,000 |
2016/03/09 | 212 | 212 | 210 | 212 | 16,000 |
2016/03/07 | 217 | 217 | 216 | 217 | 9,000 |
2016/03/04 | 212 | 216 | 212 | 216 | 28,000 |
2016/03/03 | 210 | 212 | 205 | 211 | 24,000 |
2016/03/02 | 210 | 210 | 209 | 209 | 5,000 |
2016/03/01 | 208 | 208 | 205 | 205 | 5,000 |
2016/02/29 | 207 | 208 | 207 | 208 | 6,000 |
2016/02/26 | 203 | 206 | 202 | 204 | 12,000 |
2016/02/25 | 198 | 204 | 197 | 204 | 28,000 |
2016/02/24 | 198 | 198 | 198 | 198 | 2,000 |
2016/02/23 | 202 | 202 | 201 | 201 | 6,000 |
2016/02/22 | 201 | 201 | 200 | 200 | 3,000 |
2016/02/19 | 200 | 200 | 200 | 200 | 3,000 |
2016/02/18 | 201 | 205 | 200 | 203 | 18,000 |
2016/02/17 | 197 | 200 | 197 | 199 | 9,000 |
2016/02/16 | 200 | 203 | 199 | 202 | 15,000 |
2016/02/15 | 192 | 203 | 192 | 203 | 18,000 |
2016/02/12 | 199 | 199 | 185 | 188 | 63,000 |
2016/02/10 | 202 | 203 | 199 | 201 | 25,000 |
2016/02/09 | 204 | 205 | 199 | 201 | 43,000 |
2016/02/08 | 209 | 210 | 203 | 204 | 38,000 |
2016/02/05 | 216 | 216 | 208 | 209 | 68,000 |
2016/02/04 | 224 | 226 | 223 | 226 | 25,000 |
2016/02/03 | 225 | 225 | 225 | 225 | 6,000 |
2016/02/02 | 221 | 225 | 221 | 225 | 30,000 |
2016/02/01 | 219 | 225 | 217 | 225 | 56,000 |
2016/01/29 | 212 | 217 | 212 | 217 | 19,000 |
2016/01/28 | 212 | 212 | 212 | 212 | 2,000 |
2016/01/27 | 209 | 212 | 209 | 212 | 4,000 |
2016/01/26 | 209 | 210 | 197 | 208 | 57,000 |
2016/01/25 | 216 | 223 | 212 | 223 | 16,000 |
2016/01/22 | 207 | 212 | 207 | 212 | 13,000 |
2016/01/21 | 206 | 212 | 205 | 205 | 48,000 |
2016/01/20 | 215 | 215 | 206 | 206 | 19,000 |
2016/01/19 | 216 | 218 | 216 | 216 | 7,000 |
2016/01/18 | 215 | 216 | 215 | 216 | 4,000 |
2016/01/15 | 220 | 220 | 220 | 220 | 2,000 |
2016/01/14 | 223 | 223 | 218 | 219 | 19,000 |
2016/01/13 | 223 | 224 | 223 | 223 | 8,000 |
2016/01/12 | 226 | 226 | 220 | 220 | 45,000 |
2016/01/08 | 225 | 226 | 225 | 226 | 4,000 |
2016/01/07 | 226 | 229 | 226 | 228 | 11,000 |
2016/01/06 | 229 | 229 | 226 | 226 | 17,000 |
2016/01/05 | 226 | 229 | 226 | 226 | 36,000 |
2016/01/04 | 232 | 232 | 226 | 226 | 24,000 |