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 |
---|---|---|---|---|---|
2019/12/30 | 363 | 386 | 363 | 383 | 32,200 |
2019/12/27 | 361 | 366 | 361 | 364 | 4,300 |
2019/12/26 | 359 | 360 | 358 | 360 | 5,200 |
2019/12/25 | 358 | 362 | 357 | 358 | 4,500 |
2019/12/24 | 358 | 364 | 357 | 364 | 9,100 |
2019/12/23 | 363 | 363 | 357 | 362 | 8,100 |
2019/12/20 | 365 | 370 | 364 | 364 | 6,100 |
2019/12/19 | 368 | 368 | 363 | 364 | 3,600 |
2019/12/18 | 367 | 368 | 365 | 368 | 5,200 |
2019/12/17 | 368 | 368 | 363 | 363 | 9,300 |
2019/12/16 | 366 | 367 | 364 | 364 | 3,900 |
2019/12/13 | 369 | 371 | 367 | 367 | 6,400 |
2019/12/12 | 374 | 374 | 363 | 370 | 11,900 |
2019/12/11 | 371 | 390 | 367 | 377 | 79,000 |
2019/12/10 | 355 | 401 | 353 | 358 | 136,300 |
2019/12/09 | 355 | 355 | 351 | 352 | 5,500 |
2019/12/06 | 350 | 352 | 348 | 348 | 4,100 |
2019/12/05 | 348 | 352 | 348 | 350 | 7,000 |
2019/12/04 | 350 | 350 | 347 | 347 | 11,500 |
2019/12/03 | 355 | 357 | 350 | 350 | 11,500 |
2019/12/02 | 349 | 354 | 349 | 354 | 4,800 |
2019/11/29 | 346 | 350 | 346 | 349 | 700 |
2019/11/28 | 350 | 351 | 345 | 346 | 4,700 |
2019/11/27 | 347 | 351 | 347 | 349 | 1,900 |
2019/11/26 | 345 | 348 | 344 | 346 | 2,400 |
2019/11/25 | 343 | 344 | 342 | 343 | 5,300 |
2019/11/22 | 346 | 347 | 343 | 343 | 8,300 |
2019/11/21 | 345 | 349 | 345 | 346 | 4,100 |
2019/11/20 | 352 | 352 | 349 | 349 | 1,500 |
2019/11/19 | 350 | 352 | 350 | 352 | 300 |
2019/11/18 | 352 | 352 | 349 | 352 | 3,200 |
2019/11/15 | 346 | 348 | 343 | 345 | 5,800 |
2019/11/14 | 348 | 348 | 346 | 346 | 600 |
2019/11/13 | 349 | 349 | 347 | 348 | 1,000 |
2019/11/12 | 344 | 347 | 344 | 347 | 2,000 |
2019/11/11 | 343 | 348 | 341 | 344 | 3,400 |
2019/11/08 | 345 | 346 | 344 | 344 | 1,700 |
2019/11/07 | 350 | 350 | 343 | 343 | 3,600 |
2019/11/06 | 348 | 351 | 348 | 350 | 1,700 |
2019/11/05 | 350 | 350 | 341 | 346 | 6,000 |
2019/11/01 | 355 | 358 | 350 | 350 | 8,700 |
2019/10/31 | 352 | 356 | 352 | 352 | 4,900 |
2019/10/30 | 356 | 358 | 350 | 350 | 13,300 |
2019/10/29 | 359 | 360 | 355 | 356 | 2,700 |
2019/10/28 | 362 | 363 | 359 | 362 | 14,700 |
2019/10/25 | 358 | 362 | 356 | 361 | 8,500 |
2019/10/24 | 358 | 358 | 355 | 358 | 2,000 |
2019/10/23 | 355 | 357 | 354 | 357 | 3,800 |
2019/10/21 | 347 | 357 | 347 | 355 | 6,400 |
2019/10/18 | 348 | 349 | 347 | 347 | 2,800 |
2019/10/17 | 347 | 350 | 347 | 349 | 3,800 |
2019/10/16 | 345 | 349 | 344 | 348 | 7,100 |
2019/10/15 | 343 | 346 | 342 | 344 | 5,900 |
2019/10/11 | 343 | 345 | 343 | 343 | 12,100 |
2019/10/10 | 346 | 346 | 342 | 343 | 3,200 |
2019/10/09 | 345 | 347 | 345 | 345 | 3,500 |
2019/10/08 | 349 | 350 | 346 | 348 | 2,200 |
2019/10/07 | 347 | 348 | 345 | 345 | 900 |
2019/10/04 | 343 | 347 | 342 | 346 | 2,700 |
2019/10/03 | 343 | 344 | 342 | 342 | 4,700 |
2019/10/02 | 341 | 344 | 341 | 344 | 800 |
2019/10/01 | 346 | 346 | 343 | 343 | 9,300 |
2019/09/30 | 344 | 345 | 343 | 344 | 4,900 |
2019/09/27 | 346 | 346 | 343 | 344 | 9,900 |
2019/09/26 | 347 | 347 | 343 | 345 | 5,800 |
2019/09/25 | 345 | 346 | 342 | 346 | 4,000 |
2019/09/24 | 342 | 345 | 341 | 341 | 9,200 |
2019/09/20 | 351 | 351 | 344 | 345 | 6,300 |
2019/09/19 | 345 | 348 | 345 | 346 | 4,100 |
2019/09/18 | 345 | 347 | 344 | 346 | 6,700 |
2019/09/17 | 346 | 349 | 345 | 345 | 12,400 |
2019/09/13 | 357 | 357 | 350 | 350 | 6,400 |
2019/09/12 | 351 | 357 | 350 | 357 | 10,800 |
2019/09/11 | 353 | 353 | 348 | 349 | 5,700 |
2019/09/10 | 355 | 355 | 347 | 350 | 13,700 |
2019/09/09 | 359 | 360 | 352 | 357 | 9,800 |
2019/09/06 | 366 | 366 | 355 | 355 | 23,600 |
2019/09/05 | 375 | 379 | 363 | 363 | 34,300 |
2019/09/04 | 356 | 364 | 356 | 361 | 9,800 |
2019/09/03 | 359 | 359 | 355 | 356 | 5,600 |
2019/09/02 | 370 | 375 | 356 | 359 | 27,700 |
2019/08/30 | 369 | 370 | 362 | 368 | 14,500 |
2019/08/29 | 368 | 369 | 352 | 362 | 33,400 |
2019/08/28 | 349 | 388 | 348 | 360 | 137,500 |
2019/08/27 | 366 | 366 | 341 | 341 | 37,600 |
2019/08/26 | 365 | 391 | 352 | 369 | 73,800 |
2019/08/23 | 414 | 414 | 370 | 381 | 363,800 |
2019/08/22 | 338 | 414 | 338 | 414 | 884,800 |
2019/08/21 | 339 | 339 | 331 | 334 | 3,500 |
2019/08/20 | 340 | 340 | 332 | 336 | 8,800 |
2019/08/19 | 350 | 350 | 335 | 335 | 7,900 |
2019/08/16 | 353 | 353 | 344 | 344 | 6,900 |
2019/08/15 | 356 | 357 | 350 | 352 | 5,000 |
2019/08/14 | 362 | 363 | 355 | 358 | 9,100 |
2019/08/13 | 362 | 366 | 361 | 361 | 3,200 |
2019/08/09 | 368 | 371 | 366 | 366 | 4,400 |
2019/08/08 | 369 | 372 | 360 | 369 | 10,500 |
2019/08/07 | 369 | 370 | 368 | 369 | 1,700 |
2019/08/06 | 360 | 372 | 360 | 368 | 17,200 |
2019/08/05 | 379 | 390 | 368 | 383 | 10,200 |
2019/08/02 | 387 | 387 | 382 | 385 | 4,200 |
2019/08/01 | 403 | 403 | 379 | 389 | 25,700 |
2019/07/31 | 400 | 415 | 399 | 403 | 8,000 |
2019/07/30 | 411 | 411 | 394 | 399 | 23,000 |
2019/07/29 | 411 | 417 | 411 | 412 | 6,700 |
2019/07/26 | 408 | 419 | 407 | 417 | 9,200 |
2019/07/25 | 403 | 409 | 403 | 409 | 4,800 |
2019/07/24 | 402 | 403 | 397 | 403 | 2,400 |
2019/07/23 | 397 | 402 | 396 | 402 | 2,300 |
2019/07/22 | 402 | 404 | 393 | 395 | 11,700 |
2019/07/19 | 408 | 409 | 403 | 404 | 7,300 |
2019/07/18 | 417 | 417 | 409 | 410 | 4,000 |
2019/07/17 | 416 | 419 | 410 | 419 | 6,800 |
2019/07/16 | 411 | 426 | 407 | 417 | 17,700 |
2019/07/12 | 412 | 416 | 411 | 411 | 9,100 |
2019/07/11 | 417 | 419 | 415 | 416 | 2,300 |
2019/07/10 | 418 | 421 | 415 | 419 | 6,600 |
2019/07/09 | 414 | 421 | 413 | 419 | 11,300 |
2019/07/08 | 433 | 435 | 413 | 413 | 21,900 |
2019/07/05 | 440 | 445 | 431 | 432 | 22,200 |
2019/07/04 | 428 | 433 | 426 | 433 | 12,400 |
2019/07/03 | 425 | 434 | 422 | 423 | 18,100 |
2019/07/02 | 436 | 444 | 421 | 425 | 20,000 |
2019/07/01 | 440 | 447 | 435 | 435 | 16,100 |
2019/06/28 | 430 | 440 | 421 | 435 | 20,300 |
2019/06/27 | 441 | 444 | 428 | 444 | 18,700 |
2019/06/26 | 469 | 469 | 430 | 444 | 60,600 |
2019/06/25 | 462 | 470 | 448 | 469 | 91,200 |
2019/06/24 | 483 | 507 | 448 | 482 | 411,800 |
2019/06/21 | 394 | 427 | 394 | 427 | 57,800 |
2019/06/20 | 363 | 420 | 363 | 397 | 47,000 |
2019/06/19 | 367 | 368 | 363 | 363 | 3,000 |
2019/06/18 | 368 | 370 | 367 | 370 | 1,800 |
2019/06/17 | 372 | 372 | 364 | 366 | 2,500 |
2019/06/14 | 359 | 372 | 359 | 372 | 5,900 |
2019/06/13 | 360 | 362 | 359 | 362 | 2,600 |
2019/06/12 | 362 | 364 | 360 | 361 | 12,900 |
2019/06/11 | 361 | 363 | 361 | 362 | 2,900 |
2019/06/10 | 366 | 373 | 361 | 361 | 8,200 |
2019/06/07 | 376 | 376 | 366 | 368 | 4,500 |
2019/06/06 | 373 | 373 | 368 | 372 | 2,200 |
2019/06/05 | 379 | 379 | 363 | 365 | 10,300 |
2019/06/04 | 375 | 375 | 366 | 371 | 1,900 |
2019/06/03 | 366 | 383 | 366 | 375 | 4,100 |
2019/05/31 | 391 | 394 | 382 | 382 | 5,600 |
2019/05/30 | 389 | 395 | 375 | 390 | 8,700 |
2019/05/29 | 394 | 399 | 388 | 392 | 6,500 |
2019/05/28 | 373 | 398 | 373 | 396 | 7,200 |
2019/05/27 | 371 | 381 | 371 | 381 | 2,200 |
2019/05/24 | 373 | 381 | 370 | 377 | 11,700 |
2019/05/23 | 372 | 382 | 372 | 374 | 4,200 |
2019/05/22 | 375 | 382 | 375 | 375 | 2,900 |
2019/05/21 | 382 | 383 | 374 | 379 | 4,000 |
2019/05/20 | 382 | 385 | 376 | 382 | 7,300 |
2019/05/17 | 377 | 392 | 377 | 390 | 6,000 |
2019/05/16 | 386 | 386 | 378 | 380 | 3,800 |
2019/05/15 | 372 | 382 | 369 | 378 | 9,800 |
2019/05/14 | 373 | 376 | 370 | 372 | 12,000 |
2019/05/13 | 376 | 389 | 371 | 389 | 4,500 |
2019/05/10 | 386 | 390 | 376 | 376 | 12,500 |
2019/05/09 | 401 | 401 | 386 | 387 | 3,900 |
2019/05/08 | 401 | 404 | 397 | 404 | 4,300 |
2019/05/07 | 401 | 401 | 401 | 401 | 2,200 |
2019/04/26 | 400 | 400 | 399 | 399 | 2,200 |
2019/04/25 | 401 | 401 | 397 | 400 | 1,000 |
2019/04/24 | 400 | 405 | 400 | 405 | 900 |
2019/04/23 | 398 | 405 | 398 | 404 | 4,300 |
2019/04/22 | 398 | 403 | 398 | 400 | 1,200 |
2019/04/19 | 401 | 401 | 398 | 398 | 2,000 |
2019/04/18 | 405 | 414 | 399 | 399 | 6,800 |
2019/04/17 | 404 | 415 | 398 | 405 | 14,000 |
2019/04/16 | 405 | 405 | 396 | 397 | 4,400 |
2019/04/15 | 392 | 401 | 391 | 401 | 4,000 |
2019/04/12 | 390 | 392 | 390 | 392 | 600 |
2019/04/11 | 391 | 399 | 388 | 390 | 8,100 |
2019/04/10 | 398 | 398 | 388 | 390 | 13,600 |
2019/04/09 | 404 | 404 | 398 | 398 | 2,400 |
2019/04/08 | 403 | 405 | 400 | 400 | 2,000 |
2019/04/05 | 400 | 403 | 398 | 403 | 3,100 |
2019/04/04 | 406 | 407 | 397 | 397 | 10,400 |
2019/04/03 | 398 | 407 | 398 | 400 | 5,600 |
2019/04/02 | 400 | 406 | 395 | 395 | 15,200 |
2019/04/01 | 385 | 394 | 384 | 394 | 11,100 |
2019/03/29 | 370 | 380 | 370 | 380 | 3,900 |
2019/03/28 | 370 | 372 | 361 | 372 | 16,100 |
2019/03/27 | 366 | 370 | 362 | 370 | 12,100 |
2019/03/26 | 368 | 373 | 368 | 372 | 13,200 |
2019/03/25 | 370 | 374 | 366 | 366 | 18,000 |
2019/03/22 | 383 | 383 | 377 | 378 | 9,200 |
2019/03/20 | 380 | 388 | 380 | 388 | 18,300 |
2019/03/19 | 378 | 380 | 373 | 373 | 12,800 |
2019/03/18 | 372 | 382 | 352 | 378 | 82,100 |
2019/03/15 | 405 | 409 | 370 | 370 | 63,900 |
2019/03/14 | 408 | 408 | 403 | 403 | 2,900 |
2019/03/13 | 407 | 410 | 403 | 408 | 9,000 |
2019/03/12 | 400 | 411 | 398 | 411 | 20,800 |
2019/03/11 | 393 | 400 | 392 | 400 | 28,700 |
2019/03/08 | 398 | 401 | 392 | 392 | 20,900 |
2019/03/07 | 401 | 404 | 399 | 400 | 15,000 |
2019/03/06 | 400 | 403 | 400 | 403 | 5,200 |
2019/03/05 | 401 | 404 | 399 | 400 | 13,700 |
2019/03/04 | 399 | 404 | 398 | 404 | 6,800 |
2019/03/01 | 404 | 404 | 398 | 400 | 10,400 |
2019/02/28 | 403 | 405 | 402 | 403 | 5,800 |
2019/02/27 | 404 | 405 | 398 | 400 | 13,300 |
2019/02/26 | 403 | 407 | 399 | 407 | 28,000 |
2019/02/25 | 407 | 408 | 400 | 403 | 34,400 |
2019/02/22 | 411 | 411 | 406 | 410 | 6,300 |
2019/02/21 | 414 | 422 | 408 | 410 | 19,800 |
2019/02/20 | 411 | 422 | 411 | 417 | 16,200 |
2019/02/19 | 403 | 413 | 403 | 413 | 11,100 |
2019/02/18 | 407 | 407 | 400 | 403 | 11,500 |
2019/02/15 | 408 | 408 | 401 | 401 | 8,000 |
2019/02/14 | 424 | 424 | 406 | 408 | 25,800 |
2019/02/13 | 434 | 434 | 410 | 421 | 14,600 |
2019/02/12 | 403 | 435 | 401 | 421 | 43,300 |
2019/02/08 | 428 | 428 | 386 | 405 | 62,500 |
2019/02/07 | 424 | 466 | 421 | 428 | 132,100 |
2019/02/06 | 402 | 420 | 398 | 417 | 66,000 |
2019/02/05 | 403 | 404 | 399 | 399 | 37,200 |
2019/02/04 | 401 | 406 | 400 | 402 | 13,700 |
2019/02/01 | 402 | 403 | 400 | 402 | 8,700 |
2019/01/31 | 403 | 409 | 401 | 402 | 17,800 |
2019/01/30 | 406 | 408 | 399 | 403 | 12,900 |
2019/01/29 | 418 | 422 | 405 | 407 | 25,200 |
2019/01/28 | 428 | 428 | 417 | 419 | 9,900 |
2019/01/25 | 415 | 432 | 411 | 420 | 19,600 |
2019/01/24 | 416 | 418 | 410 | 415 | 11,800 |
2019/01/23 | 417 | 421 | 406 | 415 | 18,500 |
2019/01/22 | 437 | 438 | 414 | 415 | 15,100 |
2019/01/21 | 441 | 447 | 438 | 439 | 16,000 |
2019/01/18 | 447 | 447 | 434 | 437 | 28,200 |
2019/01/17 | 447 | 453 | 443 | 447 | 15,100 |
2019/01/16 | 445 | 445 | 431 | 442 | 9,400 |
2019/01/15 | 440 | 449 | 428 | 430 | 20,600 |
2019/01/11 | 453 | 454 | 430 | 432 | 29,900 |
2019/01/10 | 477 | 477 | 449 | 450 | 32,800 |
2019/01/09 | 462 | 495 | 462 | 469 | 50,600 |
2019/01/08 | 479 | 516 | 461 | 461 | 80,100 |
2019/01/07 | 452 | 472 | 439 | 471 | 45,600 |
2019/01/04 | 425 | 436 | 401 | 436 | 25,200 |