6307 サンセイ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-2911012010012014,000120
1999-12-281291291251254,000125
1999-12-2711911910911911,000119
1999-12-2412812811012015,000120
1999-12-221281281281281,000128
1999-12-2112012911512916,000129
1999-12-201301301301305,000130
1999-12-1712113912113213,000132
1999-12-161361361301303,000130
1999-12-151401401351353,000135
1999-12-141301401301403,000140
1999-12-131401401401404,000140
1999-12-101351501351502,000150
1999-12-081551551501502,000150
1999-12-071501501501508,000150
1999-12-061601601601603,000160
1999-12-021401551401552,000155
1999-11-291551551551552,000155
1999-11-261501551401559,000155
1999-11-2517017015616018,000160
1999-11-2416016015516031,000160
1999-11-221601601601603,000160
1999-11-191661661601607,000160
1999-11-181551561551564,000156
1999-11-1714815014515011,000150
1999-11-1615015015015010,000150
1999-11-1516116115015412,000154
1999-11-1216117016117012,000170
1999-11-1118018316016015,000160
1999-11-102022022002003,000200
1999-11-092052052042045,000204
1999-11-0820520520320416,000204
1999-11-0522622620020853,000208
1999-11-0420523220522573,000225
1999-11-0219820019620029,000200
1999-11-0118719518519530,000195
1999-10-2918819518518781,000187
1999-10-28156200156189140,000189
1999-10-27156156150150102,000150
1999-10-2617517515615613,000156
1999-10-2517017916217833,000178
1999-10-2213015513015550,000155
1999-10-201401401401402,000140
1999-10-1814014013814025,000140
1999-10-1415015014014016,000140
1999-10-131441491441493,000149
1999-10-121411441351446,000144
1999-10-081491491401459,000145
1999-10-071351501351506,000150
1999-10-061501501501502,000150
1999-10-051501501501502,000150
1999-10-011531531531531,000153
1999-09-291471551471554,000155
1999-09-281541571541573,000157
1999-09-271601601541546,000154
1999-09-241501551501556,000155
1999-09-221551551551556,000155
1999-09-211611611551555,000155
1999-09-201691691691691,000169
1999-09-1716016916016918,000169
1999-09-161551551551554,000155
1999-09-1415516015016013,000160
1999-09-1315216015016012,000160
1999-09-101501521501529,000152
1999-09-0916516516016014,000160
1999-09-081651691651698,000169
1999-09-0716317016316512,000165
1999-09-061701711631719,000171
1999-09-0316617116517112,000171
1999-09-021651711651653,000165
1999-09-011711711711714,000171
1999-08-311751751711718,000171
1999-08-261771771771771,000177
1999-08-251831831751757,000175
1999-08-241771771771772,000177
1999-08-231831831751757,000175
1999-08-2017918317818310,000183
1999-08-191791791751755,000175
1999-08-181851851711759,000175
1999-08-171741891741884,000188
1999-08-161941941941941,000194
1999-08-131731791731793,000179
1999-08-121731731731731,000173
1999-08-1117517517117112,000171
1999-08-101761761751759,000175
1999-08-0916517916517520,000175
1999-08-0616017016017018,000170
1999-08-0517917917017017,000170
1999-08-0418018018018016,000180
1999-08-031851871811818,000181
1999-08-021871871851852,000185
1999-07-3018919718118723,000187
1999-07-292052092052097,000209
1999-07-272022102022103,000210
1999-07-262102102032033,000203
1999-07-232032032032031,000203
1999-07-222122122032038,000203
1999-07-2121221321021017,000210
1999-07-1922022020121312,000213
1999-07-162162202052209,000220
1999-07-1521021720521719,000217
1999-07-1421521520720712,000207
1999-07-122102152102153,000215
1999-07-0922622621021015,000210
1999-07-0822023021122917,000229
1999-07-0722022021821815,000218
1999-07-0622022020721841,000218
1999-07-0521322821021823,000218
1999-07-0222522621021022,000210
1999-07-012332332302306,000230
1999-06-3021321821321329,000213
1999-06-2921022021021325,000213
1999-06-2823323321021026,000210
1999-06-252252252252251,000225
1999-06-2423623622522512,000225
1999-06-2322823822023826,000238
1999-06-2223023522522525,000225
1999-06-2122522522222511,000225
1999-06-1822422421022026,000220
1999-06-172212252202237,000223
1999-06-1622022020620632,000206
1999-06-1521122521122029,000220
1999-06-1421421420720812,000208
1999-06-1120221520220618,000206
1999-06-1020220519020021,000200
1999-06-0919520019520010,000200
1999-06-0819119118718817,000188
1999-06-0720020019219328,000193
1999-06-0419320019319910,000199
1999-06-031961991951955,000195
1999-06-021952001952007,000200
1999-06-0118619018119011,000190
1999-05-3118718817118637,000186
1999-05-2819519519019213,000192
1999-05-2719020019019513,000195
1999-05-2620020019020016,000200
1999-05-2520220219920042,000200
1999-05-2420320319519522,000195
1999-05-212102142052143,000214
1999-05-202042152022159,000215
1999-05-1920520520420411,000204
1999-05-1820422020421018,000210
1999-05-1723423421221238,000212
1999-05-1420522020421944,000219
1999-05-1321021020220218,000202
1999-05-1221122020222062,000220
1999-05-1123023021121116,000211
1999-05-102402402302356,000235
1999-05-0725025024024020,000240
1999-05-0625125125025016,000250
1999-04-3027527525125122,000251
1999-04-2828028928028071,000280
1999-04-27296300295298348,000298
1999-04-2627830827729159,000291
1999-04-2327327927227854,000278
1999-04-2226527826527013,000270
1999-04-2126528526028515,000285
1999-04-2028328526027536,000275
1999-04-1927528527528513,000285
1999-04-1529830029830033,000300
1999-04-142782952782957,000295
1999-04-1227930027830028,000300
1999-04-092952952942945,000294
1999-04-0830030027030022,000300
1999-04-0730030929230538,000305
1999-04-0627830426930450,000304
1999-04-0526727826027832,000278
1999-04-0225927721827741,000277
1999-04-0127527726727516,000275
1999-03-312702882702809,000280
1999-03-3030030329029016,000290
1999-03-293053053053052,000305
1999-03-2630931029930838,000308
1999-03-2529031029031061,000310
1999-03-2428529028029021,000290
1999-03-2329029527328548,000285
1999-03-1929530029030045,000300
1999-03-1831031030530513,000305
1999-03-17307322305312119,000312
1999-03-16295305295302107,000302
1999-03-1530530529029622,000296
1999-03-12295305290305140,000305
1999-03-11269300266300285,000300
1999-03-10238270238269142,000269
1999-03-0923824422024454,000244
1999-03-0823024021024034,000240
1999-03-0524225023324435,000244
1999-03-04261267245252135,000252
1999-03-03223259215251174,000251
1999-03-02237246215228171,000228
1999-03-01190239190239181,000239
1999-02-2617219017219067,000190
1999-02-251711711711713,000171
1999-02-241751751721723,000172
1999-02-2316317516017536,000175
1999-02-2216416416316319,000163
1999-02-191681681651655,000165
1999-02-1717517516817517,000175
1999-02-1617017516517591,000175
1999-02-1516817215715749,000157
1999-02-1215716315216349,000163
1999-02-1015515715515713,000157
1999-02-0816116115715714,000157
1999-02-0515516415416021,000160
1999-02-0415515514515514,000155
1999-02-0314415814315843,000158
1999-02-0216016015015941,000159
1999-02-0116716715516427,000164
1999-01-2914817014816950,000169
1999-01-2815617314917330,000173
1999-01-2718518517417519,000175
1999-01-26159185159183163,000183
1999-01-2516316415516062,000160
1999-01-2215517015516556,000165
1999-01-2114515513815556,000155
1999-01-2014014513914556,000145
1999-01-1912814512514593,000145
1999-01-181151309013081,000130
1999-01-1411411511311512,000115
1999-01-1311211411211422,000114
1999-01-121141141141145,000114
1999-01-1111411511411510,000115
1999-01-081141141141143,000114
1999-01-071001151001158,000115
1999-01-061151151021158,000115
1999-01-051191191151153,000115
1999-01-041221221051195,000119

分割・併合履歴 : なし