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
2022-05-19350351350351600351
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