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 |
---|---|---|---|---|---|
2017/12/29 | 317 | 320 | 317 | 320 | 4,800 |
2017/12/28 | 318 | 321 | 317 | 317 | 14,700 |
2017/12/27 | 310 | 318 | 310 | 317 | 12,300 |
2017/12/26 | 305 | 313 | 305 | 310 | 14,200 |
2017/12/25 | 310 | 310 | 301 | 305 | 16,300 |
2017/12/22 | 310 | 311 | 307 | 309 | 9,800 |
2017/12/21 | 315 | 318 | 312 | 314 | 5,000 |
2017/12/20 | 313 | 315 | 307 | 315 | 17,500 |
2017/12/19 | 317 | 319 | 312 | 312 | 8,200 |
2017/12/18 | 317 | 322 | 315 | 317 | 15,800 |
2017/12/15 | 312 | 317 | 305 | 309 | 17,100 |
2017/12/14 | 301 | 317 | 296 | 311 | 21,800 |
2017/12/13 | 315 | 316 | 302 | 304 | 23,600 |
2017/12/12 | 315 | 326 | 315 | 315 | 28,300 |
2017/12/11 | 324 | 326 | 308 | 318 | 49,000 |
2017/12/08 | 323 | 335 | 323 | 325 | 95,800 |
2017/12/07 | 320 | 328 | 311 | 325 | 123,400 |
2017/12/06 | 315 | 328 | 310 | 317 | 186,100 |
2017/12/05 | 303 | 337 | 302 | 307 | 640,200 |
2017/12/04 | 300 | 304 | 295 | 298 | 46,100 |
2017/12/01 | 284 | 330 | 284 | 300 | 231,800 |
2017/11/30 | 286 | 286 | 282 | 283 | 19,500 |
2017/11/29 | 275 | 283 | 274 | 278 | 13,500 |
2017/11/28 | 277 | 278 | 275 | 276 | 18,800 |
2017/11/27 | 280 | 280 | 276 | 277 | 12,700 |
2017/11/24 | 280 | 282 | 279 | 279 | 13,200 |
2017/11/22 | 278 | 282 | 276 | 279 | 9,500 |
2017/11/21 | 279 | 283 | 279 | 279 | 20,100 |
2017/11/20 | 279 | 283 | 279 | 283 | 2,300 |
2017/11/17 | 288 | 288 | 279 | 279 | 8,500 |
2017/11/16 | 272 | 291 | 272 | 282 | 76,200 |
2017/11/15 | 278 | 282 | 265 | 266 | 32,900 |
2017/11/14 | 282 | 282 | 271 | 280 | 9,800 |
2017/11/13 | 285 | 285 | 277 | 278 | 27,700 |
2017/11/10 | 289 | 289 | 278 | 288 | 16,700 |
2017/11/09 | 286 | 290 | 278 | 290 | 25,600 |
2017/11/08 | 275 | 286 | 275 | 284 | 16,600 |
2017/11/07 | 283 | 290 | 269 | 273 | 73,300 |
2017/11/06 | 289 | 296 | 279 | 279 | 30,200 |
2017/11/02 | 289 | 292 | 287 | 289 | 23,300 |
2017/11/01 | 289 | 295 | 288 | 291 | 45,700 |
2017/10/31 | 285 | 290 | 283 | 288 | 11,400 |
2017/10/30 | 284 | 289 | 281 | 283 | 3,500 |
2017/10/27 | 283 | 283 | 280 | 283 | 4,900 |
2017/10/26 | 281 | 281 | 280 | 280 | 800 |
2017/10/25 | 285 | 286 | 279 | 281 | 10,900 |
2017/10/24 | 282 | 285 | 279 | 283 | 5,800 |
2017/10/23 | 280 | 284 | 275 | 279 | 4,000 |
2017/10/20 | 279 | 284 | 267 | 280 | 22,500 |
2017/10/19 | 279 | 280 | 274 | 275 | 3,500 |
2017/10/18 | 276 | 283 | 276 | 278 | 5,600 |
2017/10/17 | 277 | 280 | 277 | 280 | 3,700 |
2017/10/16 | 280 | 280 | 272 | 275 | 5,600 |
2017/10/13 | 278 | 278 | 271 | 277 | 5,100 |
2017/10/12 | 280 | 280 | 275 | 276 | 4,900 |
2017/10/11 | 277 | 282 | 277 | 281 | 2,100 |
2017/10/10 | 283 | 286 | 283 | 284 | 1,500 |
2017/10/06 | 275 | 276 | 274 | 276 | 700 |
2017/10/05 | 278 | 286 | 275 | 275 | 7,400 |
2017/10/04 | 281 | 283 | 278 | 278 | 8,500 |
2017/10/03 | 280 | 280 | 276 | 280 | 7,700 |
2017/10/02 | 271 | 279 | 271 | 276 | 12,800 |
2017/09/29 | 282 | 282 | 271 | 271 | 9,000 |
2017/09/28 | 279 | 282 | 279 | 281 | 7,000 |
2017/09/27 | 290 | 290 | 285 | 285 | 4,000 |
2017/09/26 | 291 | 291 | 289 | 290 | 5,000 |
2017/09/25 | 286 | 291 | 286 | 288 | 8,000 |
2017/09/22 | 293 | 296 | 288 | 288 | 21,000 |
2017/09/21 | 295 | 296 | 284 | 295 | 58,000 |
2017/09/20 | 291 | 298 | 291 | 298 | 51,000 |
2017/09/19 | 296 | 296 | 279 | 289 | 38,000 |
2017/09/15 | 270 | 291 | 270 | 289 | 104,000 |
2017/09/14 | 273 | 274 | 269 | 270 | 10,000 |
2017/09/13 | 271 | 272 | 269 | 272 | 15,000 |
2017/09/12 | 275 | 275 | 275 | 275 | 3,000 |
2017/09/11 | 278 | 280 | 269 | 278 | 13,000 |
2017/09/08 | 270 | 272 | 267 | 267 | 15,000 |
2017/09/07 | 265 | 276 | 265 | 270 | 9,000 |
2017/09/06 | 262 | 267 | 261 | 265 | 10,000 |
2017/09/05 | 270 | 270 | 260 | 263 | 42,000 |
2017/09/04 | 275 | 275 | 264 | 270 | 57,000 |
2017/09/01 | 270 | 280 | 270 | 277 | 59,000 |
2017/08/31 | 269 | 271 | 265 | 269 | 25,000 |
2017/08/30 | 266 | 268 | 266 | 268 | 11,000 |
2017/08/29 | 261 | 266 | 261 | 266 | 18,000 |
2017/08/28 | 260 | 266 | 260 | 266 | 14,000 |
2017/08/25 | 265 | 265 | 260 | 260 | 17,000 |
2017/08/24 | 264 | 265 | 260 | 265 | 5,000 |
2017/08/23 | 264 | 264 | 261 | 264 | 7,000 |
2017/08/22 | 262 | 265 | 261 | 263 | 16,000 |
2017/08/21 | 250 | 262 | 250 | 261 | 85,000 |
2017/08/18 | 250 | 250 | 250 | 250 | 1,000 |
2017/08/17 | 250 | 250 | 250 | 250 | 1,000 |
2017/08/16 | 246 | 251 | 243 | 246 | 10,000 |
2017/08/15 | 252 | 252 | 244 | 244 | 2,000 |
2017/08/14 | 250 | 250 | 244 | 244 | 5,000 |
2017/08/10 | 251 | 252 | 247 | 247 | 7,000 |
2017/08/09 | 260 | 260 | 251 | 251 | 19,000 |
2017/08/08 | 252 | 262 | 250 | 260 | 157,000 |
2017/08/07 | 253 | 254 | 250 | 250 | 4,000 |
2017/08/04 | 243 | 254 | 243 | 253 | 10,000 |
2017/08/03 | 249 | 250 | 245 | 247 | 29,000 |
2017/08/02 | 248 | 254 | 247 | 253 | 64,000 |
2017/08/01 | 243 | 249 | 243 | 249 | 15,000 |
2017/07/31 | 241 | 243 | 241 | 243 | 26,000 |
2017/07/27 | 238 | 241 | 238 | 241 | 4,000 |
2017/07/26 | 238 | 240 | 238 | 240 | 4,000 |
2017/07/25 | 238 | 240 | 238 | 240 | 2,000 |
2017/07/24 | 242 | 242 | 240 | 241 | 5,000 |
2017/07/21 | 244 | 244 | 242 | 242 | 5,000 |
2017/07/20 | 244 | 244 | 241 | 242 | 10,000 |
2017/07/19 | 241 | 244 | 241 | 244 | 17,000 |
2017/07/18 | 241 | 241 | 240 | 240 | 7,000 |
2017/07/14 | 242 | 242 | 242 | 242 | 2,000 |
2017/07/13 | 241 | 242 | 241 | 242 | 6,000 |
2017/07/12 | 241 | 241 | 241 | 241 | 6,000 |
2017/07/11 | 238 | 241 | 237 | 241 | 6,000 |
2017/07/10 | 242 | 242 | 239 | 242 | 4,000 |
2017/07/06 | 242 | 242 | 242 | 242 | 1,000 |
2017/07/05 | 244 | 244 | 242 | 242 | 4,000 |
2017/07/04 | 243 | 243 | 243 | 243 | 3,000 |
2017/07/03 | 240 | 242 | 240 | 242 | 9,000 |
2017/06/30 | 239 | 239 | 237 | 239 | 19,000 |
2017/06/29 | 242 | 242 | 237 | 237 | 18,000 |
2017/06/28 | 238 | 240 | 237 | 240 | 13,000 |
2017/06/27 | 238 | 242 | 237 | 237 | 36,000 |
2017/06/26 | 233 | 238 | 230 | 237 | 28,000 |
2017/06/23 | 233 | 235 | 233 | 235 | 15,000 |
2017/06/20 | 236 | 236 | 230 | 231 | 10,000 |
2017/06/19 | 234 | 236 | 232 | 233 | 12,000 |
2017/06/16 | 236 | 236 | 236 | 236 | 4,000 |
2017/06/14 | 234 | 240 | 234 | 240 | 7,000 |
2017/06/13 | 241 | 241 | 237 | 237 | 4,000 |
2017/06/12 | 240 | 240 | 240 | 240 | 1,000 |
2017/06/09 | 240 | 240 | 240 | 240 | 2,000 |
2017/06/08 | 239 | 239 | 239 | 239 | 2,000 |
2017/06/06 | 238 | 239 | 238 | 238 | 11,000 |
2017/06/02 | 238 | 239 | 238 | 238 | 14,000 |
2017/06/01 | 237 | 237 | 237 | 237 | 1,000 |
2017/05/31 | 235 | 235 | 234 | 235 | 5,000 |
2017/05/30 | 235 | 235 | 235 | 235 | 2,000 |
2017/05/29 | 234 | 234 | 234 | 234 | 1,000 |
2017/05/26 | 236 | 236 | 233 | 235 | 26,000 |
2017/05/25 | 231 | 235 | 231 | 235 | 29,000 |
2017/05/24 | 230 | 230 | 229 | 229 | 6,000 |
2017/05/23 | 231 | 231 | 231 | 231 | 1,000 |
2017/05/22 | 230 | 232 | 230 | 232 | 3,000 |
2017/05/19 | 230 | 230 | 230 | 230 | 3,000 |
2017/05/18 | 229 | 229 | 229 | 229 | 14,000 |
2017/05/17 | 230 | 230 | 230 | 230 | 1,000 |
2017/05/16 | 230 | 230 | 229 | 230 | 7,000 |
2017/05/15 | 227 | 236 | 227 | 235 | 17,000 |
2017/05/12 | 232 | 232 | 231 | 231 | 2,000 |
2017/05/11 | 233 | 233 | 231 | 231 | 6,000 |
2017/05/09 | 232 | 232 | 232 | 232 | 2,000 |
2017/05/08 | 229 | 233 | 229 | 231 | 10,000 |
2017/05/02 | 226 | 227 | 225 | 227 | 10,000 |
2017/05/01 | 225 | 227 | 220 | 226 | 13,000 |
2017/04/28 | 225 | 225 | 225 | 225 | 6,000 |
2017/04/27 | 227 | 227 | 224 | 225 | 28,000 |
2017/04/26 | 226 | 226 | 219 | 223 | 11,000 |
2017/04/25 | 224 | 224 | 224 | 224 | 1,000 |
2017/04/20 | 220 | 220 | 220 | 220 | 4,000 |
2017/04/19 | 220 | 220 | 213 | 220 | 7,000 |
2017/04/18 | 220 | 220 | 220 | 220 | 5,000 |
2017/04/17 | 215 | 215 | 215 | 215 | 3,000 |
2017/04/14 | 213 | 219 | 213 | 215 | 14,000 |
2017/04/13 | 210 | 218 | 210 | 213 | 23,000 |
2017/04/12 | 221 | 221 | 210 | 210 | 39,000 |
2017/04/11 | 222 | 223 | 222 | 223 | 2,000 |
2017/04/10 | 222 | 230 | 222 | 222 | 7,000 |
2017/04/07 | 221 | 225 | 221 | 222 | 6,000 |
2017/04/06 | 226 | 244 | 221 | 221 | 73,000 |
2017/04/05 | 226 | 227 | 226 | 227 | 4,000 |
2017/04/04 | 235 | 235 | 225 | 226 | 20,000 |
2017/04/03 | 235 | 235 | 235 | 235 | 2,000 |
2017/03/31 | 234 | 236 | 234 | 235 | 8,000 |
2017/03/30 | 234 | 235 | 234 | 234 | 6,000 |
2017/03/29 | 234 | 239 | 233 | 234 | 32,000 |
2017/03/28 | 245 | 245 | 244 | 244 | 6,000 |
2017/03/27 | 241 | 242 | 239 | 239 | 7,000 |
2017/03/24 | 237 | 240 | 237 | 239 | 26,000 |
2017/03/23 | 239 | 241 | 234 | 235 | 19,000 |
2017/03/22 | 243 | 243 | 236 | 236 | 88,000 |
2017/03/21 | 242 | 243 | 242 | 243 | 17,000 |
2017/03/17 | 243 | 246 | 243 | 246 | 7,000 |
2017/03/16 | 240 | 246 | 240 | 244 | 54,000 |
2017/03/15 | 250 | 250 | 247 | 247 | 27,000 |
2017/03/14 | 248 | 253 | 248 | 250 | 5,000 |
2017/03/13 | 251 | 251 | 249 | 249 | 27,000 |
2017/03/10 | 253 | 253 | 251 | 252 | 16,000 |
2017/03/09 | 256 | 256 | 254 | 254 | 7,000 |
2017/03/08 | 257 | 257 | 257 | 257 | 1,000 |
2017/03/07 | 254 | 256 | 250 | 256 | 43,000 |
2017/03/06 | 257 | 257 | 254 | 255 | 10,000 |
2017/03/03 | 255 | 258 | 255 | 257 | 6,000 |
2017/03/02 | 255 | 258 | 255 | 256 | 25,000 |
2017/03/01 | 255 | 256 | 254 | 256 | 12,000 |
2017/02/28 | 251 | 255 | 251 | 255 | 9,000 |
2017/02/27 | 251 | 251 | 251 | 251 | 4,000 |
2017/02/24 | 251 | 253 | 251 | 251 | 6,000 |
2017/02/23 | 251 | 251 | 250 | 251 | 10,000 |
2017/02/22 | 251 | 251 | 251 | 251 | 4,000 |
2017/02/21 | 251 | 251 | 251 | 251 | 1,000 |
2017/02/20 | 250 | 253 | 249 | 250 | 17,000 |
2017/02/17 | 246 | 249 | 246 | 249 | 9,000 |
2017/02/16 | 246 | 247 | 246 | 247 | 5,000 |
2017/02/15 | 250 | 250 | 242 | 247 | 29,000 |
2017/02/14 | 251 | 251 | 249 | 250 | 11,000 |
2017/02/13 | 248 | 253 | 248 | 251 | 41,000 |
2017/02/10 | 245 | 248 | 244 | 248 | 38,000 |
2017/02/09 | 240 | 243 | 238 | 240 | 18,000 |
2017/02/08 | 242 | 248 | 242 | 247 | 30,000 |
2017/02/07 | 242 | 244 | 241 | 241 | 17,000 |
2017/02/06 | 242 | 244 | 242 | 244 | 10,000 |
2017/02/03 | 246 | 246 | 241 | 241 | 2,000 |
2017/02/02 | 237 | 250 | 237 | 241 | 58,000 |
2017/02/01 | 237 | 239 | 237 | 239 | 5,000 |
2017/01/31 | 238 | 239 | 234 | 237 | 6,000 |
2017/01/30 | 238 | 239 | 238 | 239 | 6,000 |
2017/01/27 | 237 | 237 | 237 | 237 | 4,000 |
2017/01/26 | 234 | 239 | 232 | 239 | 11,000 |
2017/01/25 | 235 | 235 | 234 | 234 | 19,000 |
2017/01/24 | 233 | 235 | 233 | 235 | 9,000 |
2017/01/23 | 231 | 235 | 231 | 233 | 17,000 |
2017/01/20 | 231 | 231 | 230 | 231 | 5,000 |
2017/01/19 | 231 | 231 | 229 | 231 | 9,000 |
2017/01/18 | 227 | 230 | 225 | 227 | 13,000 |
2017/01/17 | 233 | 233 | 230 | 230 | 76,000 |
2017/01/16 | 235 | 235 | 230 | 232 | 19,000 |
2017/01/13 | 228 | 230 | 227 | 230 | 9,000 |
2017/01/12 | 232 | 232 | 231 | 231 | 8,000 |
2017/01/11 | 232 | 233 | 232 | 233 | 5,000 |
2017/01/10 | 235 | 235 | 230 | 233 | 14,000 |
2017/01/06 | 232 | 233 | 230 | 233 | 19,000 |
2017/01/05 | 227 | 230 | 226 | 229 | 17,000 |
2017/01/04 | 228 | 229 | 226 | 226 | 11,000 |