6307 サンセイ(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
2022-11-2832432432232221,700322
2022-11-253223243223247,700324
2022-11-2432432532132211,000322
2022-11-2232032331932126,200321
2022-11-2132132231832242,100322
2022-11-183243243213228,600322
2022-11-173233243223239,700323
2022-11-163243253233233,800323
2022-11-153263263223256,900325
2022-11-143253283243275,300327
2022-11-1132833132432510,900325
2022-11-103253263243262,300326
2022-11-0932532932432611,900326
2022-11-0832733232332611,700326
2022-11-0733133132232612,300326
2022-11-0433033032032526,500325
2022-11-023233243213236,500323
2022-11-013233243223244,000324
2022-10-313223243223239,400323
2022-10-283263263223226,600322
2022-10-2732232832232512,200325
2022-10-2632332332032114,000321
2022-10-2531932231832011,800320
2022-10-2432032231932010,500320
2022-10-2131832731532249,300322
2022-10-203193203183197,900319
2022-10-1931932031732023,900320
2022-10-1832032331831921,000319
2022-10-1732232331832212,400322
2022-10-1432132231932212,500322
2022-10-1332132231831914,200319
2022-10-123213233193217,300321
2022-10-113233273233234,300323
2022-10-073243263233235,400323
2022-10-0632232732032413,200324
2022-10-0532532531932026,400320
2022-10-043253253193214,600321
2022-10-0331432231331711,000317
2022-09-3033033031731933,300319
2022-09-2933833832833038,800330
2022-09-2834234333633619,900336
2022-09-2734234834134227,800342
2022-09-2634935034434514,500345
2022-09-2235035834935319,000353
2022-09-2135335435235234,700352
2022-09-203613613533583,000358
2022-09-163573593573585,700358
2022-09-153553573553571,900357
2022-09-1435835835335524,400355
2022-09-133603603603606,800360
2022-09-123613623603606,000360
2022-09-093613623603619,300361
2022-09-0835836035736010,800360
2022-09-073603603563592,900359
2022-09-063593603593604,200360
2022-09-0536136135836017,700360
2022-09-023623643613612,800361
2022-09-0136336436236214,900362
2022-08-313683693663668,200366
2022-08-303663683663662,800366
2022-08-293693693663684,900368
2022-08-2636837036837016,600370
2022-08-253693703683681,900368
2022-08-243693693673682,600368
2022-08-233683693673691,500369
2022-08-223683703683684,000368
2022-08-1936937136837113,700371
2022-08-183743763733758,100375
2022-08-173703743703744,000374
2022-08-163693693663681,000368
2022-08-153683713683683,200368
2022-08-123613673613652,700365
2022-08-103603633583626,800362
2022-08-0936636636036217,900362
2022-08-083673673653651,000365
2022-08-053643683643672,900367
2022-08-043683713673672,100367
2022-08-033673703633685,400368
2022-08-0237437536736735,400367
2022-08-0138138337737930,700379
2022-07-293793793753785,600378
2022-07-2837938137437618,200376
2022-07-273803803773776,600377
2022-07-2638038338038014,200380
2022-07-253823833793827,600382
2022-07-2237738537738216,600382
2022-07-21390390388388400388
2022-07-203903903853872,200387
2022-07-1939539538439012,200390
2022-07-153943943913941,100394
2022-07-14392393392393500393
2022-07-133943953933932,200393
2022-07-12400400394394700394
2022-07-113984003953984,600398
2022-07-083943973913966,300396
2022-07-073953953913941,400394
2022-07-063953953913932,200393
2022-07-053923953923956,100395
2022-07-043863933853914,200391
2022-07-013853903833831,700383
2022-06-303883933843855,200385
2022-06-293833903833884,300388
2022-06-283953953903914,500391
2022-06-273963973923954,900395
2022-06-2438639438639410,100394
2022-06-233813873783867,500386
2022-06-223793933783818,000381
2022-06-213703783683773,700377
2022-06-203653753643715,600371
2022-06-173683703613687,000368
2022-06-163713713683684,000368
2022-06-1536737335937129,000371
2022-06-143683753653679,400367
2022-06-1338138136637323,700373
2022-06-1038640137438083,300380
2022-06-09432435391391144,700391
2022-06-08368448368448383,400448
2022-06-073663683653689,100368
2022-06-06366366365366800366
2022-06-033663663613662,500366
2022-06-023603633593631,800363
2022-06-013553593553592,000359
2022-05-313553573553558,100355
2022-05-303553583533548,800354
2022-05-273553553543552,600355
2022-05-26355356353353600353
2022-05-253553553553551,900355
2022-05-24355355355355200355
2022-05-23358358357357500357
2022-05-203523603523591,300359
2022-05-19350351350351600351
2022-05-18357357357357100357
2022-05-17355355351351400351
2022-05-1634836434834911,600349
2022-05-133473533473484,900348
2022-05-123573573473479,400347
2022-05-11355357355357500357
2022-05-103533553523546,500354
2022-05-093533533503534,100353
2022-05-0635736034935328,100353
2022-05-0235436835435617,700356
2022-04-283633633533534,100353
2022-04-27357357357357100357
2022-04-263543573523573,400357
2022-04-253533593523548,900354
2022-04-223643643603639,300363
2022-04-213653653633631,400363
2022-04-203663683613617,000361
2022-04-193663693653652,500365
2022-04-183673723663672,800367
2022-04-153793793703703,800370
2022-04-143763793703752,400375
2022-04-1339039236937616,300376
2022-04-1240540538039017,400390
2022-04-114084083994044,600404
2022-04-084104174014105,400410
2022-04-074044204044197,400419
2022-04-064074104014102,600410
2022-04-054154154064154,200415
2022-04-043994173994172,400417
2022-04-0140740840040110,200401
2022-03-314194194124124,700412
2022-03-3043143641541921,000419
2022-03-2948148143943974,200439
2022-03-28446518446498162,700498
2022-03-254104384104385,400438
2022-03-24410417410410400410
2022-03-23415415413413400413
2022-03-224094154074151,300415
2022-03-18---417-417
2022-03-174104174074173,900417
2022-03-16410416404404600404
2022-03-15418418407407200407
2022-03-14402416402416300416
2022-03-114014173984171,300417
2022-03-10419419419419300419
2022-03-093944143944122,300412
2022-03-08399399395395800395
2022-03-07400400400400300400
2022-03-044074074004022,900402
2022-03-034154164004151,400415
2022-03-02417417417417100417
2022-03-014144194064155,600415
2022-02-283964143954141,700414
2022-02-25385395385395700395
2022-02-24386395386395500395
2022-02-22390393390393300393
2022-02-21394394394394500394
2022-02-18387399387392800392
2022-02-17399399386392800392
2022-02-163924003914001,300400
2022-02-153983983863931,300393
2022-02-14390398374398800398
2022-02-103954043953962,300396
2022-02-09400400392400500400
2022-02-08399401399399500399
2022-02-07385399385399800399
2022-02-04400407400401400401
2022-02-03406406404404500404
2022-02-02400400400400400400
2022-02-014024023944001,600400
2022-01-313954023954021,700402
2022-01-283993993883953,900395
2022-01-274054053944001,900400
2022-01-26403406401406300406
2022-01-25400406399406600406
2022-01-24404408401407500407
2022-01-214034084034081,300408
2022-01-20399412399408400408
2022-01-194104103993992,900399
2022-01-18412412403410900410
2022-01-17411413411412500412
2022-01-144094114004111,400411
2022-01-134054133994091,700409
2022-01-124034033913991,300399
2022-01-113943983833985,900398
2022-01-073893943833941,700394
2022-01-063773933773922,600392
2022-01-053893893803834,400383
2022-01-043783903783856,200385

分割・併合履歴 : なし