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	1,332.50
2022-12-29	2,661	2,661	2,660	2,660	500	1,330
2022-12-28	2,689	2,689	2,658	2,663	1,500	1,331.50
2022-12-27	2,687	2,699	2,687	2,699	2,000	1,349.50
2022-12-26	2,695	2,695	2,653	2,653	2,100	1,326.50
2022-12-23	2,690	2,691	2,684	2,691	900	1,345.50
2022-12-22	2,711	2,711	2,700	2,700	1,400	1,350
2022-12-21	2,725	2,725	2,691	2,710	2,300	1,355
2022-12-20	2,744	2,744	2,689	2,690	4,500	1,345
2022-12-19	2,695	2,744	2,686	2,744	1,000	1,372
2022-12-16	2,699	2,699	2,684	2,697	1,800	1,348.50
2022-12-15	2,701	2,702	2,688	2,699	600	1,349.50
2022-12-14	2,685	2,704	2,680	2,704	1,200	1,352
2022-12-13	2,750	2,750	2,690	2,690	1,500	1,345
2022-12-12	2,735	2,735	2,681	2,700	1,800	1,350
2022-12-09	2,700	2,710	2,690	2,710	1,600	1,355
2022-12-08	2,719	2,719	2,691	2,710	2,500	1,355
2022-12-07	2,723	2,723	2,719	2,719	400	1,359.50
2022-12-06	2,721	2,743	2,705	2,723	1,000	1,361.50
2022-12-05	-	-	-	2,743	-	1,371.50
2022-12-02	2,793	2,793	2,708	2,743	1,900	1,371.50
2022-12-01	2,783	2,783	2,783	2,783	400	1,391.50
2022-11-30	2,750	2,750	2,750	2,750	600	1,375
2022-11-29	2,786	2,786	2,786	2,786	200	1,393
2022-11-28	2,786	2,786	2,737	2,758	700	1,379
2022-11-25	2,770	2,770	2,752	2,752	900	1,376
2022-11-24	2,755	2,789	2,755	2,770	1,000	1,385
2022-11-22	2,780	2,780	2,730	2,751	1,800	1,375.50
2022-11-21	2,739	2,739	2,700	2,727	2,700	1,363.50
2022-11-18	2,723	2,727	2,723	2,727	400	1,363.50
2022-11-17	2,730	2,735	2,715	2,735	600	1,367.50
2022-11-16	2,721	2,736	2,712	2,736	400	1,368
2022-11-15	2,720	2,730	2,720	2,721	400	1,360.50
2022-11-14	2,740	2,740	2,740	2,740	100	1,370
2022-11-11	2,747	2,747	2,747	2,747	800	1,373.50
2022-11-10	2,737	2,738	2,710	2,738	1,400	1,369
2022-11-09	2,703	2,720	2,699	2,710	6,800	1,355
2022-11-08	2,735	2,735	2,735	2,735	300	1,367.50
2022-11-07	2,735	2,735	2,735	2,735	100	1,367.50
2022-11-04	2,740	2,740	2,702	2,735	1,100	1,367.50
2022-11-02	2,746	2,746	2,712	2,740	900	1,370
2022-11-01	2,726	2,746	2,712	2,720	9,700	1,360
2022-10-31	2,839	2,876	2,826	2,876	800	1,438
2022-10-28	2,828	2,842	2,828	2,842	800	1,421
2022-10-27	-	-	-	2,859	-	1,429.50
2022-10-26	2,870	2,870	2,859	2,859	600	1,429.50
2022-10-25	2,870	2,870	2,870	2,870	500	1,435
2022-10-24	2,874	2,874	2,867	2,867	500	1,433.50
2022-10-21	2,874	2,874	2,874	2,874	1,400	1,437
2022-10-20	2,862	2,862	2,801	2,851	1,900	1,425.50
2022-10-19	2,842	2,859	2,839	2,859	800	1,429.50
2022-10-18	2,817	2,845	2,815	2,842	600	1,421
2022-10-17	2,840	2,840	2,836	2,839	400	1,419.50
2022-10-14	2,827	2,832	2,814	2,832	900	1,416
2022-10-13	2,820	2,827	2,802	2,827	600	1,413.50
2022-10-12	2,849	2,849	2,810	2,834	2,300	1,417
2022-10-11	2,866	2,866	2,835	2,840	1,500	1,420
2022-10-07	2,840	2,852	2,830	2,852	900	1,426
2022-10-06	-	-	-	2,862	-	1,431
2022-10-05	-	-	-	2,862	-	1,431
2022-10-04	2,879	2,879	2,803	2,862	1,400	1,431
2022-10-03	2,854	2,854	2,834	2,848	900	1,424
2022-09-30	2,859	2,860	2,830	2,854	1,000	1,427
2022-09-29	2,839	2,860	2,838	2,860	400	1,430
2022-09-28	2,839	2,869	2,839	2,869	400	1,434.50
2022-09-27	2,890	2,890	2,870	2,888	1,600	1,444
2022-09-26	2,878	2,878	2,878	2,878	500	1,439
2022-09-22	2,831	2,879	2,831	2,879	300	1,439.50
2022-09-21	2,888	2,888	2,875	2,880	2,200	1,440
2022-09-20	2,866	2,875	2,861	2,875	2,500	1,437.50
2022-09-16	2,850	2,858	2,839	2,858	600	1,429
2022-09-15	-	-	-	2,860	-	1,430
2022-09-14	2,821	2,860	2,821	2,860	500	1,430
2022-09-13	2,860	2,866	2,860	2,864	1,300	1,432
2022-09-12	2,850	2,850	2,840	2,840	1,200	1,420
2022-09-09	2,801	2,825	2,801	2,825	700	1,412.50
2022-09-08	2,760	2,794	2,760	2,794	500	1,397
2022-09-07	2,761	2,765	2,761	2,765	200	1,382.50
2022-09-06	2,800	2,800	2,800	2,800	100	1,400
2022-09-05	2,814	2,814	2,769	2,810	700	1,405
2022-09-02	2,796	2,796	2,780	2,780	800	1,390
2022-09-01	2,797	2,798	2,755	2,766	4,600	1,383
2022-08-31	2,801	2,810	2,788	2,788	2,100	1,394
2022-08-30	2,812	2,838	2,795	2,800	5,200	1,400
2022-08-29	2,849	2,849	2,811	2,825	2,600	1,412.50
2022-08-26	2,857	2,857	2,857	2,857	600	1,428.50
2022-08-25	2,857	2,858	2,836	2,857	1,000	1,428.50
2022-08-24	2,841	2,859	2,834	2,845	1,400	1,422.50
2022-08-23	2,867	2,870	2,844	2,844	2,500	1,422
2022-08-22	2,849	2,850	2,841	2,850	3,800	1,425
2022-08-19	2,842	2,854	2,842	2,849	1,200	1,424.50
2022-08-18	2,840	2,848	2,833	2,847	1,300	1,423.50
2022-08-17	2,846	2,846	2,840	2,842	1,300	1,421
2022-08-16	2,840	2,846	2,840	2,846	1,200	1,423
2022-08-15	2,840	2,849	2,838	2,844	2,100	1,422
2022-08-12	2,894	2,894	2,800	2,840	3,300	1,420
2022-08-10	2,877	2,877	2,846	2,860	3,700	1,430
2022-08-09	2,869	2,877	2,859	2,870	1,300	1,435
2022-08-08	2,877	2,877	2,851	2,859	800	1,429.50
2022-08-05	2,851	2,860	2,846	2,860	1,400	1,430
2022-08-04	2,861	2,884	2,850	2,853	1,100	1,426.50
2022-08-03	2,874	2,874	2,874	2,874	100	1,437
2022-08-02	2,914	2,914	2,895	2,895	600	1,447.50
2022-08-01	2,900	2,900	2,857	2,899	2,800	1,449.50
2022-07-29	2,900	2,902	2,895	2,897	900	1,448.50
2022-07-28	2,863	2,896	2,863	2,896	600	1,448
2022-07-27	2,861	2,870	2,861	2,868	700	1,434
2022-07-26	2,860	2,880	2,800	2,870	7,300	1,435
2022-07-25	3,020	3,025	3,000	3,000	1,200	1,500
2022-07-22	2,987	3,040	2,950	3,020	2,300	1,510
2022-07-21	2,994	3,000	2,987	2,987	2,800	1,493.50
2022-07-20	2,990	2,990	2,961	2,988	3,000	1,494
2022-07-19	2,972	2,981	2,972	2,980	1,100	1,490
2022-07-15	2,981	2,981	2,946	2,971	2,200	1,485.50
2022-07-14	2,965	2,990	2,965	2,981	1,300	1,490.50
2022-07-13	2,961	2,961	2,960	2,960	300	1,480
2022-07-12	3,020	3,020	2,980	2,985	1,800	1,492.50
2022-07-11	3,010	3,010	3,000	3,010	1,900	1,505
2022-07-08	3,005	3,015	2,941	2,980	6,300	1,490
2022-07-07	2,987	3,000	2,986	3,000	6,400	1,500
2022-07-06	2,963	2,988	2,963	2,981	300	1,490.50
2022-07-05	2,989	2,989	2,989	2,989	100	1,494.50
2022-07-04	2,994	2,994	2,990	2,990	1,600	1,495
2022-07-01	2,995	2,995	2,993	2,994	2,100	1,497
2022-06-30	2,976	2,982	2,976	2,982	200	1,491
2022-06-29	-	-	-	3,000	-	1,500
2022-06-28	3,000	3,000	3,000	3,000	400	1,500
2022-06-27	2,960	2,960	2,960	2,960	500	1,480
2022-06-24	2,910	2,970	2,910	2,960	1,800	1,480
2022-06-23	2,941	2,943	2,941	2,943	300	1,471.50
2022-06-22	-	-	-	2,943	-	1,471.50
2022-06-21	2,950	2,950	2,906	2,943	1,700	1,471.50
2022-06-20	2,964	2,964	2,885	2,885	2,100	1,442.50
2022-06-17	2,881	2,914	2,881	2,914	800	1,457
2022-06-16	2,908	2,908	2,900	2,900	300	1,450
2022-06-15	2,900	2,900	2,900	2,900	200	1,450
2022-06-14	2,911	2,914	2,911	2,914	300	1,457
2022-06-13	2,920	2,920	2,870	2,899	1,600	1,449.50
2022-06-10	2,920	2,920	2,900	2,920	3,900	1,460
2022-06-09	2,919	2,920	2,911	2,920	1,300	1,460
2022-06-08	2,922	2,922	2,903	2,915	1,400	1,457.50
2022-06-07	2,939	2,939	2,922	2,924	1,200	1,462
2022-06-06	2,939	2,939	2,939	2,939	100	1,469.50
2022-06-03	2,936	2,939	2,936	2,939	300	1,469.50
2022-06-02	2,968	2,968	2,934	2,934	400	1,467
2022-06-01	2,960	2,969	2,960	2,968	700	1,484
2022-05-31	2,957	2,957	2,957	2,957	200	1,478.50
2022-05-30	2,957	2,957	2,957	2,957	100	1,478.50
2022-05-27	-	-	-	2,957	-	1,478.50
2022-05-26	2,957	2,957	2,957	2,957	400	1,478.50
2022-05-25	2,900	2,920	2,900	2,907	2,100	1,453.50
2022-05-24	2,940	2,940	2,940	2,940	100	1,470
2022-05-23	2,992	2,992	2,983	2,984	1,400	1,492
2022-05-20	2,999	2,999	2,922	2,950	1,800	1,475
2022-05-19	2,901	2,901	2,900	2,900	300	1,450
2022-05-18	2,885	2,928	2,885	2,919	800	1,459.50
2022-05-17	2,900	2,904	2,888	2,904	2,500	1,452
2022-05-16	2,928	2,928	2,900	2,901	1,700	1,450.50
2022-05-13	2,916	2,950	2,910	2,910	3,300	1,455
2022-05-12	-	-	-	3,025	-	1,512.50
2022-05-11	3,025	3,025	3,020	3,025	900	1,512.50
2022-05-10	2,920	2,960	2,920	2,950	2,100	1,475
2022-05-09	2,975	2,975	2,916	2,920	1,700	1,460
2022-05-06	3,080	3,080	2,963	2,970	2,300	1,485
2022-05-02	3,095	3,095	3,040	3,050	1,000	1,525
2022-04-28	3,050	3,075	3,045	3,045	600	1,522.50
2022-04-27	3,020	3,060	3,015	3,055	700	1,527.50
2022-04-26	3,055	3,075	3,030	3,070	2,800	1,535
2022-04-25	3,090	3,095	3,090	3,095	400	1,547.50
2022-04-22	3,110	3,110	3,050	3,090	1,800	1,545
2022-04-21	3,105	3,105	3,075	3,075	1,500	1,537.50
2022-04-20	3,120	3,120	3,060	3,080	1,900	1,540
2022-04-19	3,065	3,095	3,065	3,095	400	1,547.50
2022-04-18	3,080	3,095	3,050	3,090	800	1,545
2022-04-15	-	-	-	3,095	-	1,547.50
2022-04-14	3,070	3,095	3,070	3,095	200	1,547.50
2022-04-13	3,060	3,105	3,060	3,105	600	1,552.50
2022-04-12	3,130	3,130	3,130	3,130	600	1,565
2022-04-11	3,130	3,130	3,110	3,110	800	1,555
2022-04-08	3,045	3,095	3,020	3,095	900	1,547.50
2022-04-07	3,060	3,080	3,050	3,075	600	1,537.50
2022-04-06	-	-	-	3,095	-	1,547.50
2022-04-05	3,065	3,110	3,065	3,095	900	1,547.50
2022-04-04	3,135	3,135	3,135	3,135	400	1,567.50
2022-04-01	3,080	3,080	3,020	3,070	900	1,535
2022-03-31	3,040	3,100	3,035	3,080	700	1,540
2022-03-30	3,040	3,100	3,015	3,100	1,300	1,550
2022-03-29	3,095	3,150	3,065	3,085	1,600	1,542.50
2022-03-28	3,085	3,095	3,085	3,095	1,400	1,547.50
2022-03-25	3,095	3,100	3,065	3,085	1,300	1,542.50
2022-03-24	3,050	3,050	3,045	3,045	300	1,522.50
2022-03-23	3,120	3,120	3,025	3,035	1,900	1,517.50
2022-03-22	3,030	3,035	2,998	3,025	2,100	1,512.50
2022-03-18	2,953	2,998	2,953	2,998	1,700	1,499
2022-03-17	2,986	2,986	2,937	2,937	600	1,468.50
2022-03-16	2,951	2,987	2,951	2,953	500	1,476.50
2022-03-15	2,998	2,998	2,937	2,938	2,500	1,469
2022-03-14	2,976	2,990	2,950	2,987	2,100	1,493.50
2022-03-11	2,976	2,976	2,976	2,976	600	1,488
2022-03-10	2,985	2,985	2,889	2,933	1,300	1,466.50
2022-03-09	2,909	2,949	2,820	2,850	3,900	1,425
2022-03-08	3,020	3,020	2,925	2,959	1,200	1,479.50
2022-03-07	2,950	2,969	2,911	2,969	2,400	1,484.50
2022-03-04	2,974	2,998	2,958	2,996	900	1,498
2022-03-03	2,968	2,992	2,968	2,992	200	1,496
2022-03-02	2,997	3,000	2,933	2,966	3,300	1,483
2022-03-01	2,993	2,993	2,962	2,992	1,800	1,496
2022-02-28	2,999	2,999	2,941	2,981	1,500	1,490.50
2022-02-25	2,972	2,999	2,929	2,999	1,200	1,499.50
2022-02-24	2,999	3,000	2,930	2,972	2,100	1,486
2022-02-22	2,993	2,993	2,932	2,969	3,100	1,484.50
2022-02-21	2,930	2,988	2,926	2,988	3,500	1,494
2022-02-18	2,900	2,999	2,900	2,941	1,600	1,470.50
2022-02-17	3,015	3,025	2,955	2,965	2,900	1,482.50
2022-02-16	3,050	3,060	2,951	3,040	3,100	1,520
2022-02-15	2,958	3,000	2,958	2,999	400	1,499.50
2022-02-14	3,040	3,040	2,912	2,984	2,500	1,492
2022-02-10	2,949	3,000	2,939	2,992	4,200	1,496
2022-02-09	2,890	2,945	2,890	2,945	1,800	1,472.50
2022-02-08	2,858	2,900	2,851	2,897	3,400	1,448.50
2022-02-07	2,812	2,900	2,812	2,890	4,100	1,445
2022-02-04	2,808	2,845	2,807	2,832	1,200	1,416
2022-02-03	2,818	2,843	2,818	2,822	900	1,411
2022-02-02	2,845	2,845	2,810	2,840	1,300	1,420
2022-02-01	2,807	2,818	2,785	2,818	2,800	1,409
2022-01-31	2,770	2,790	2,770	2,788	3,000	1,394
2022-01-28	2,786	2,797	2,781	2,790	600	1,395
2022-01-27	2,815	2,815	2,742	2,790	3,800	1,395
2022-01-26	2,859	2,859	2,775	2,816	3,800	1,408
2022-01-25	2,828	2,829	2,775	2,820	3,700	1,410
2022-01-24	2,774	2,828	2,774	2,814	900	1,407
2022-01-21	2,815	2,815	2,775	2,803	1,600	1,401.50
2022-01-20	2,803	2,803	2,763	2,802	2,000	1,401
2022-01-19	2,778	2,783	2,755	2,780	3,000	1,390
2022-01-18	2,810	2,810	2,779	2,800	1,800	1,400
2022-01-17	2,780	2,832	2,774	2,809	1,600	1,404.50
2022-01-14	2,767	2,795	2,765	2,790	2,200	1,395
2022-01-13	2,807	2,807	2,770	2,777	3,900	1,388.50
2022-01-12	2,839	2,839	2,765	2,828	2,500	1,414
2022-01-11	2,804	2,804	2,761	2,789	2,800	1,394.50
2022-01-07	2,831	2,842	2,771	2,798	6,100	1,399
2022-01-06	2,819	2,833	2,800	2,821	2,500	1,410.50
2022-01-05	2,869	2,877	2,810	2,832	4,800	1,416
2022-01-04	2,887	2,887	2,800	2,828	3,700	1,414

分割・併合履歴： [2024-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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