6230 SANEI(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,676	2,697	2,665	2,665	1,400	2,665
2022-12-29	2,661	2,661	2,660	2,660	500	2,660
2022-12-28	2,689	2,689	2,658	2,663	1,500	2,663
2022-12-27	2,687	2,699	2,687	2,699	2,000	2,699
2022-12-26	2,695	2,695	2,653	2,653	2,100	2,653
2022-12-23	2,690	2,691	2,684	2,691	900	2,691
2022-12-22	2,711	2,711	2,700	2,700	1,400	2,700
2022-12-21	2,725	2,725	2,691	2,710	2,300	2,710
2022-12-20	2,744	2,744	2,689	2,690	4,500	2,690
2022-12-19	2,695	2,744	2,686	2,744	1,000	2,744
2022-12-16	2,699	2,699	2,684	2,697	1,800	2,697
2022-12-15	2,701	2,702	2,688	2,699	600	2,699
2022-12-14	2,685	2,704	2,680	2,704	1,200	2,704
2022-12-13	2,750	2,750	2,690	2,690	1,500	2,690
2022-12-12	2,735	2,735	2,681	2,700	1,800	2,700
2022-12-09	2,700	2,710	2,690	2,710	1,600	2,710
2022-12-08	2,719	2,719	2,691	2,710	2,500	2,710
2022-12-07	2,723	2,723	2,719	2,719	400	2,719
2022-12-06	2,721	2,743	2,705	2,723	1,000	2,723
2022-12-05	-	-	-	2,743	-	2,743
2022-12-02	2,793	2,793	2,708	2,743	1,900	2,743
2022-12-01	2,783	2,783	2,783	2,783	400	2,783
2022-11-30	2,750	2,750	2,750	2,750	600	2,750
2022-11-29	2,786	2,786	2,786	2,786	200	2,786
2022-11-28	2,786	2,786	2,737	2,758	700	2,758
2022-11-25	2,770	2,770	2,752	2,752	900	2,752
2022-11-24	2,755	2,789	2,755	2,770	1,000	2,770
2022-11-22	2,780	2,780	2,730	2,751	1,800	2,751
2022-11-21	2,739	2,739	2,700	2,727	2,700	2,727
2022-11-18	2,723	2,727	2,723	2,727	400	2,727
2022-11-17	2,730	2,735	2,715	2,735	600	2,735
2022-11-16	2,721	2,736	2,712	2,736	400	2,736
2022-11-15	2,720	2,730	2,720	2,721	400	2,721
2022-11-14	2,740	2,740	2,740	2,740	100	2,740
2022-11-11	2,747	2,747	2,747	2,747	800	2,747
2022-11-10	2,737	2,738	2,710	2,738	1,400	2,738
2022-11-09	2,703	2,720	2,699	2,710	6,800	2,710
2022-11-08	2,735	2,735	2,735	2,735	300	2,735
2022-11-07	2,735	2,735	2,735	2,735	100	2,735
2022-11-04	2,740	2,740	2,702	2,735	1,100	2,735
2022-11-02	2,746	2,746	2,712	2,740	900	2,740
2022-11-01	2,726	2,746	2,712	2,720	9,700	2,720
2022-10-31	2,839	2,876	2,826	2,876	800	2,876
2022-10-28	2,828	2,842	2,828	2,842	800	2,842
2022-10-27	-	-	-	2,859	-	2,859
2022-10-26	2,870	2,870	2,859	2,859	600	2,859
2022-10-25	2,870	2,870	2,870	2,870	500	2,870
2022-10-24	2,874	2,874	2,867	2,867	500	2,867
2022-10-21	2,874	2,874	2,874	2,874	1,400	2,874
2022-10-20	2,862	2,862	2,801	2,851	1,900	2,851
2022-10-19	2,842	2,859	2,839	2,859	800	2,859
2022-10-18	2,817	2,845	2,815	2,842	600	2,842
2022-10-17	2,840	2,840	2,836	2,839	400	2,839
2022-10-14	2,827	2,832	2,814	2,832	900	2,832
2022-10-13	2,820	2,827	2,802	2,827	600	2,827
2022-10-12	2,849	2,849	2,810	2,834	2,300	2,834
2022-10-11	2,866	2,866	2,835	2,840	1,500	2,840
2022-10-07	2,840	2,852	2,830	2,852	900	2,852
2022-10-06	-	-	-	2,862	-	2,862
2022-10-05	-	-	-	2,862	-	2,862
2022-10-04	2,879	2,879	2,803	2,862	1,400	2,862
2022-10-03	2,854	2,854	2,834	2,848	900	2,848
2022-09-30	2,859	2,860	2,830	2,854	1,000	2,854
2022-09-29	2,839	2,860	2,838	2,860	400	2,860
2022-09-28	2,839	2,869	2,839	2,869	400	2,869
2022-09-27	2,890	2,890	2,870	2,888	1,600	2,888
2022-09-26	2,878	2,878	2,878	2,878	500	2,878
2022-09-22	2,831	2,879	2,831	2,879	300	2,879
2022-09-21	2,888	2,888	2,875	2,880	2,200	2,880
2022-09-20	2,866	2,875	2,861	2,875	2,500	2,875
2022-09-16	2,850	2,858	2,839	2,858	600	2,858
2022-09-15	-	-	-	2,860	-	2,860
2022-09-14	2,821	2,860	2,821	2,860	500	2,860
2022-09-13	2,860	2,866	2,860	2,864	1,300	2,864
2022-09-12	2,850	2,850	2,840	2,840	1,200	2,840
2022-09-09	2,801	2,825	2,801	2,825	700	2,825
2022-09-08	2,760	2,794	2,760	2,794	500	2,794
2022-09-07	2,761	2,765	2,761	2,765	200	2,765
2022-09-06	2,800	2,800	2,800	2,800	100	2,800
2022-09-05	2,814	2,814	2,769	2,810	700	2,810
2022-09-02	2,796	2,796	2,780	2,780	800	2,780
2022-09-01	2,797	2,798	2,755	2,766	4,600	2,766
2022-08-31	2,801	2,810	2,788	2,788	2,100	2,788
2022-08-30	2,812	2,838	2,795	2,800	5,200	2,800
2022-08-29	2,849	2,849	2,811	2,825	2,600	2,825
2022-08-26	2,857	2,857	2,857	2,857	600	2,857
2022-08-25	2,857	2,858	2,836	2,857	1,000	2,857
2022-08-24	2,841	2,859	2,834	2,845	1,400	2,845
2022-08-23	2,867	2,870	2,844	2,844	2,500	2,844
2022-08-22	2,849	2,850	2,841	2,850	3,800	2,850
2022-08-19	2,842	2,854	2,842	2,849	1,200	2,849
2022-08-18	2,840	2,848	2,833	2,847	1,300	2,847
2022-08-17	2,846	2,846	2,840	2,842	1,300	2,842
2022-08-16	2,840	2,846	2,840	2,846	1,200	2,846
2022-08-15	2,840	2,849	2,838	2,844	2,100	2,844
2022-08-12	2,894	2,894	2,800	2,840	3,300	2,840
2022-08-10	2,877	2,877	2,846	2,860	3,700	2,860
2022-08-09	2,869	2,877	2,859	2,870	1,300	2,870
2022-08-08	2,877	2,877	2,851	2,859	800	2,859
2022-08-05	2,851	2,860	2,846	2,860	1,400	2,860
2022-08-04	2,861	2,884	2,850	2,853	1,100	2,853
2022-08-03	2,874	2,874	2,874	2,874	100	2,874
2022-08-02	2,914	2,914	2,895	2,895	600	2,895
2022-08-01	2,900	2,900	2,857	2,899	2,800	2,899
2022-07-29	2,900	2,902	2,895	2,897	900	2,897
2022-07-28	2,863	2,896	2,863	2,896	600	2,896
2022-07-27	2,861	2,870	2,861	2,868	700	2,868
2022-07-26	2,860	2,880	2,800	2,870	7,300	2,870
2022-07-25	3,020	3,025	3,000	3,000	1,200	3,000
2022-07-22	2,987	3,040	2,950	3,020	2,300	3,020
2022-07-21	2,994	3,000	2,987	2,987	2,800	2,987
2022-07-20	2,990	2,990	2,961	2,988	3,000	2,988
2022-07-19	2,972	2,981	2,972	2,980	1,100	2,980
2022-07-15	2,981	2,981	2,946	2,971	2,200	2,971
2022-07-14	2,965	2,990	2,965	2,981	1,300	2,981
2022-07-13	2,961	2,961	2,960	2,960	300	2,960
2022-07-12	3,020	3,020	2,980	2,985	1,800	2,985
2022-07-11	3,010	3,010	3,000	3,010	1,900	3,010
2022-07-08	3,005	3,015	2,941	2,980	6,300	2,980
2022-07-07	2,987	3,000	2,986	3,000	6,400	3,000
2022-07-06	2,963	2,988	2,963	2,981	300	2,981
2022-07-05	2,989	2,989	2,989	2,989	100	2,989
2022-07-04	2,994	2,994	2,990	2,990	1,600	2,990
2022-07-01	2,995	2,995	2,993	2,994	2,100	2,994
2022-06-30	2,976	2,982	2,976	2,982	200	2,982
2022-06-29	-	-	-	3,000	-	3,000
2022-06-28	3,000	3,000	3,000	3,000	400	3,000
2022-06-27	2,960	2,960	2,960	2,960	500	2,960
2022-06-24	2,910	2,970	2,910	2,960	1,800	2,960
2022-06-23	2,941	2,943	2,941	2,943	300	2,943
2022-06-22	-	-	-	2,943	-	2,943
2022-06-21	2,950	2,950	2,906	2,943	1,700	2,943
2022-06-20	2,964	2,964	2,885	2,885	2,100	2,885
2022-06-17	2,881	2,914	2,881	2,914	800	2,914
2022-06-16	2,908	2,908	2,900	2,900	300	2,900
2022-06-15	2,900	2,900	2,900	2,900	200	2,900
2022-06-14	2,911	2,914	2,911	2,914	300	2,914
2022-06-13	2,920	2,920	2,870	2,899	1,600	2,899
2022-06-10	2,920	2,920	2,900	2,920	3,900	2,920
2022-06-09	2,919	2,920	2,911	2,920	1,300	2,920
2022-06-08	2,922	2,922	2,903	2,915	1,400	2,915
2022-06-07	2,939	2,939	2,922	2,924	1,200	2,924
2022-06-06	2,939	2,939	2,939	2,939	100	2,939
2022-06-03	2,936	2,939	2,936	2,939	300	2,939
2022-06-02	2,968	2,968	2,934	2,934	400	2,934
2022-06-01	2,960	2,969	2,960	2,968	700	2,968
2022-05-31	2,957	2,957	2,957	2,957	200	2,957
2022-05-30	2,957	2,957	2,957	2,957	100	2,957
2022-05-27	-	-	-	2,957	-	2,957
2022-05-26	2,957	2,957	2,957	2,957	400	2,957
2022-05-25	2,900	2,920	2,900	2,907	2,100	2,907
2022-05-24	2,940	2,940	2,940	2,940	100	2,940
2022-05-23	2,992	2,992	2,983	2,984	1,400	2,984
2022-05-20	2,999	2,999	2,922	2,950	1,800	2,950
2022-05-19	2,901	2,901	2,900	2,900	300	2,900
2022-05-18	2,885	2,928	2,885	2,919	800	2,919
2022-05-17	2,900	2,904	2,888	2,904	2,500	2,904
2022-05-16	2,928	2,928	2,900	2,901	1,700	2,901
2022-05-13	2,916	2,950	2,910	2,910	3,300	2,910
2022-05-12	-	-	-	3,025	-	3,025
2022-05-11	3,025	3,025	3,020	3,025	900	3,025
2022-05-10	2,920	2,960	2,920	2,950	2,100	2,950
2022-05-09	2,975	2,975	2,916	2,920	1,700	2,920
2022-05-06	3,080	3,080	2,963	2,970	2,300	2,970
2022-05-02	3,095	3,095	3,040	3,050	1,000	3,050
2022-04-28	3,050	3,075	3,045	3,045	600	3,045
2022-04-27	3,020	3,060	3,015	3,055	700	3,055
2022-04-26	3,055	3,075	3,030	3,070	2,800	3,070
2022-04-25	3,090	3,095	3,090	3,095	400	3,095
2022-04-22	3,110	3,110	3,050	3,090	1,800	3,090
2022-04-21	3,105	3,105	3,075	3,075	1,500	3,075
2022-04-20	3,120	3,120	3,060	3,080	1,900	3,080
2022-04-19	3,065	3,095	3,065	3,095	400	3,095
2022-04-18	3,080	3,095	3,050	3,090	800	3,090
2022-04-15	-	-	-	3,095	-	3,095
2022-04-14	3,070	3,095	3,070	3,095	200	3,095
2022-04-13	3,060	3,105	3,060	3,105	600	3,105
2022-04-12	3,130	3,130	3,130	3,130	600	3,130
2022-04-11	3,130	3,130	3,110	3,110	800	3,110
2022-04-08	3,045	3,095	3,020	3,095	900	3,095
2022-04-07	3,060	3,080	3,050	3,075	600	3,075
2022-04-06	-	-	-	3,095	-	3,095
2022-04-05	3,065	3,110	3,065	3,095	900	3,095
2022-04-04	3,135	3,135	3,135	3,135	400	3,135
2022-04-01	3,080	3,080	3,020	3,070	900	3,070
2022-03-31	3,040	3,100	3,035	3,080	700	3,080
2022-03-30	3,040	3,100	3,015	3,100	1,300	3,100
2022-03-29	3,095	3,150	3,065	3,085	1,600	3,085
2022-03-28	3,085	3,095	3,085	3,095	1,400	3,095
2022-03-25	3,095	3,100	3,065	3,085	1,300	3,085
2022-03-24	3,050	3,050	3,045	3,045	300	3,045
2022-03-23	3,120	3,120	3,025	3,035	1,900	3,035
2022-03-22	3,030	3,035	2,998	3,025	2,100	3,025
2022-03-18	2,953	2,998	2,953	2,998	1,700	2,998
2022-03-17	2,986	2,986	2,937	2,937	600	2,937
2022-03-16	2,951	2,987	2,951	2,953	500	2,953
2022-03-15	2,998	2,998	2,937	2,938	2,500	2,938
2022-03-14	2,976	2,990	2,950	2,987	2,100	2,987
2022-03-11	2,976	2,976	2,976	2,976	600	2,976
2022-03-10	2,985	2,985	2,889	2,933	1,300	2,933
2022-03-09	2,909	2,949	2,820	2,850	3,900	2,850
2022-03-08	3,020	3,020	2,925	2,959	1,200	2,959
2022-03-07	2,950	2,969	2,911	2,969	2,400	2,969
2022-03-04	2,974	2,998	2,958	2,996	900	2,996
2022-03-03	2,968	2,992	2,968	2,992	200	2,992
2022-03-02	2,997	3,000	2,933	2,966	3,300	2,966
2022-03-01	2,993	2,993	2,962	2,992	1,800	2,992
2022-02-28	2,999	2,999	2,941	2,981	1,500	2,981
2022-02-25	2,972	2,999	2,929	2,999	1,200	2,999
2022-02-24	2,999	3,000	2,930	2,972	2,100	2,972
2022-02-22	2,993	2,993	2,932	2,969	3,100	2,969
2022-02-21	2,930	2,988	2,926	2,988	3,500	2,988
2022-02-18	2,900	2,999	2,900	2,941	1,600	2,941
2022-02-17	3,015	3,025	2,955	2,965	2,900	2,965
2022-02-16	3,050	3,060	2,951	3,040	3,100	3,040
2022-02-15	2,958	3,000	2,958	2,999	400	2,999
2022-02-14	3,040	3,040	2,912	2,984	2,500	2,984
2022-02-10	2,949	3,000	2,939	2,992	4,200	2,992
2022-02-09	2,890	2,945	2,890	2,945	1,800	2,945
2022-02-08	2,858	2,900	2,851	2,897	3,400	2,897
2022-02-07	2,812	2,900	2,812	2,890	4,100	2,890
2022-02-04	2,808	2,845	2,807	2,832	1,200	2,832
2022-02-03	2,818	2,843	2,818	2,822	900	2,822
2022-02-02	2,845	2,845	2,810	2,840	1,300	2,840
2022-02-01	2,807	2,818	2,785	2,818	2,800	2,818
2022-01-31	2,770	2,790	2,770	2,788	3,000	2,788
2022-01-28	2,786	2,797	2,781	2,790	600	2,790
2022-01-27	2,815	2,815	2,742	2,790	3,800	2,790
2022-01-26	2,859	2,859	2,775	2,816	3,800	2,816
2022-01-25	2,828	2,829	2,775	2,820	3,700	2,820
2022-01-24	2,774	2,828	2,774	2,814	900	2,814
2022-01-21	2,815	2,815	2,775	2,803	1,600	2,803
2022-01-20	2,803	2,803	2,763	2,802	2,000	2,802
2022-01-19	2,778	2,783	2,755	2,780	3,000	2,780
2022-01-18	2,810	2,810	2,779	2,800	1,800	2,800
2022-01-17	2,780	2,832	2,774	2,809	1,600	2,809
2022-01-14	2,767	2,795	2,765	2,790	2,200	2,790
2022-01-13	2,807	2,807	2,770	2,777	3,900	2,777
2022-01-12	2,839	2,839	2,765	2,828	2,500	2,828
2022-01-11	2,804	2,804	2,761	2,789	2,800	2,789
2022-01-07	2,831	2,842	2,771	2,798	6,100	2,798
2022-01-06	2,819	2,833	2,800	2,821	2,500	2,821
2022-01-05	2,869	2,877	2,810	2,832	4,800	2,832
2022-01-04	2,887	2,887	2,800	2,828	3,700	2,828

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31