6307 サンセイ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-04465465463463900463
2021-08-03463463463463500463
2021-08-024694694624623,800462
2021-07-30470470462462300462
2021-07-294664714634704,300470
2021-07-284574634554601,700460
2021-07-274524524494492,700449
2021-07-264494524464521,100452
2021-07-214504524444481,100448
2021-07-204484574484485,400448
2021-07-194594594564562,000456
2021-07-164574594574591,200459
2021-07-154584614574601,700460
2021-07-144584604564583,400458
2021-07-134564584554552,900455
2021-07-124614624564584,300458
2021-07-094624634594604,100460
2021-07-084704704684681,000468
2021-07-074674694674691,400469
2021-07-064734734684693,700469
2021-07-05472473472473600473
2021-07-024734734724721,100472
2021-07-014744754724733,700473
2021-06-304764784764783,100478
2021-06-294734774734763,200476
2021-06-284794794744742,300474
2021-06-254804814744744,700474
2021-06-244814834804802,000480
2021-06-2348248748248414,600484
2021-06-224794824794817,000481
2021-06-21481482480480900480
2021-06-184874874824823,400482
2021-06-174914914884906,300490
2021-06-164864954864913,600491
2021-06-15486491486490600490
2021-06-145005004834855,000485
2021-06-11493499492499700499
2021-06-10492494491493600493
2021-06-094844994844922,900492
2021-06-085005004824826,200482
2021-06-074894924884882,100488
2021-06-044904984884883,700488
2021-06-034994994904901,500490
2021-06-02498498498498100498
2021-06-014994994984981,300498
2021-05-314945024945003,700500
2021-05-284994994934941,400494
2021-05-27498500491500500500
2021-05-2650050249049737,700497
2021-05-254824884814874,900487
2021-05-244884884814822,700482
2021-05-214844894844881,700488
2021-05-204794894794813,500481
2021-05-19482487480487900487
2021-05-18483483480483600483
2021-05-174894894784785,000478
2021-05-1449550447349322,700493
2021-05-134955034874973,200497
2021-05-125055054864956,600495
2021-05-114995044975003,100500
2021-05-105005004954992,800499
2021-05-07498500496500700500
2021-05-064964994954983,600498
2021-04-304995004964965,300496
2021-04-284985044984991,000499
2021-04-275015064984991,500499
2021-04-26500503496503400503
2021-04-234955064935008,800500
2021-04-225005085005021,600502
2021-04-215035044995003,700500
2021-04-204985084955087,100508
2021-04-1952552749549515,500495
2021-04-165215275105147,300514
2021-04-1549952949652725,300527
2021-04-144944994914996,200499
2021-04-134894944894921,800492
2021-04-124884924854892,600489
2021-04-094864924864904,100490
2021-04-084854914854862,000486
2021-04-074864964854905,500490
2021-04-064864874844864,600486
2021-04-054944944884883,300488
2021-04-024995034934942,600494
2021-04-015075074914948,300494
2021-03-314965054965051,900505
2021-03-304985074904958,800495
2021-03-295075115035036,300503
2021-03-265065064985024,400502
2021-03-254985054965001,800500
2021-03-245035034934948,400494
2021-03-2353153650550516,900505
2021-03-2255055153153110,100531
2021-03-1953355753154916,000549
2021-03-1852152950852823,100528
2021-03-1749553249152030,500520
2021-03-164914964904947,000494
2021-03-154884934874904,900490
2021-03-124864874834875,700487
2021-03-114874904854852,900485
2021-03-104905004864864,600486
2021-03-094875014854885,500488
2021-03-0850350348548510,000485
2021-03-054915004865004,800500
2021-03-044954994914912,800491
2021-03-035055054934993,900499
2021-03-024865084865084,700508
2021-03-0149850148549110,900491
2021-02-264985024924927,700492
2021-02-2551951949950212,600502
2021-02-2452652751051115,300511
2021-02-225295325255296,700529
2021-02-195305305175249,800524
2021-02-185205395195317,400531
2021-02-1753053752052011,100520
2021-02-1654054352353510,800535
2021-02-155455495415426,900542
2021-02-125465505425484,900548
2021-02-105505515415459,500545
2021-02-095515615515533,900553
2021-02-0855756354455021,400550
2021-02-055595595505508,800550
2021-02-0455255854554517,500545
2021-02-0354955452855213,000552
2021-02-0254955353954510,000545
2021-02-0152055851754723,900547
2021-01-2956056051651622,100516
2021-01-2854756454755515,400555
2021-01-2756456554055126,200551
2021-01-2657757956156315,900563
2021-01-2559559557057518,000575
2021-01-2259459658859014,500590
2021-01-2159959958659012,800590
2021-01-2060060558560028,500600
2021-01-1961161559559815,700598
2021-01-1859961058960115,500601
2021-01-1563163459060865,200608
2021-01-1466166962163143,600631
2021-01-1366968564666641,600666
2021-01-1264168063366954,000669
2021-01-08659688611631133,800631
2021-01-0761564961464994,400649
2021-01-0659861459360651,300606
2021-01-0559361759359948,900599
2021-01-0459061857560391,700603

分割・併合履歴 : なし