6307 サンセイ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-306876667018,00070
2002-12-276870666625,00066
2002-12-2670766669222,00069
2002-12-251011277580760,00080
2002-12-2470976597271,00097
2002-12-20676767675,00067
2002-12-196669666628,00066
2002-12-186365626316,00063
2002-12-17636363631,00063
2002-12-16626562628,00062
2002-12-136666626217,00062
2002-12-126672657217,00072
2002-12-11717265729,00072
2002-12-10697269716,00071
2002-12-09626962694,00069
2002-12-06646462627,00062
2002-12-046674646445,00064
2002-12-037075656514,00065
2002-12-02707070702,00070
2002-11-29727272723,00072
2002-11-288181717118,00071
2002-11-27808080804,00080
2002-11-268082808014,00080
2002-11-25797979793,00079
2002-11-22717171713,00071
2002-11-21787878781,00078
2002-11-207171656843,00068
2002-11-18708070806,00080
2002-11-13768775877,00087
2002-11-12808078786,00078
2002-11-11818181811,00081
2002-11-07828981893,00089
2002-11-01809180917,00091
2002-10-307895789527,00095
2002-10-29779277924,00092
2002-10-28989897976,00097
2002-10-259098889813,00098
2002-10-24859085904,00090
2002-10-18888888881,00088
2002-10-16909077775,00077
2002-10-15848884887,00088
2002-10-11758470848,00084
2002-10-107075707513,00075
2002-10-09757575754,00075
2002-10-087584758412,00084
2002-10-078686808518,00085
2002-10-048185808522,00085
2002-10-039090818224,00082
2002-10-029395909025,00090
2002-10-019292889211,00092
2002-09-309495929216,00092
2002-09-2710010010010010,000100
2002-09-2610110110010016,000100
2002-09-2510810810110314,000103
2002-09-2411011010310814,000108
2002-09-201031121031114,000111
2002-09-1910411410411410,000114
2002-09-171041121041125,000112
2002-09-131101151021126,000112
2002-09-1110111310011311,000113
2002-09-101101101101101,000110
2002-09-0410711710111721,000117
2002-09-0311311710611713,000117
2002-09-021131201131202,000120
2002-08-301201211151219,000121
2002-08-291201201201202,000120
2002-08-281191201151205,000120
2002-08-2711911911911912,000119
2002-08-261241241191248,000124
2002-08-2311912411912030,000120
2002-08-2212212211712211,000122
2002-08-211191221191196,000119
2002-08-2011612211612214,000122
2002-08-191201251151229,000122
2002-08-1611312511312019,000120
2002-08-1512212511812510,000125
2002-08-1411612111512114,000121
2002-08-1312112412012119,000121
2002-08-1212112512112432,000124
2002-08-0911712311712322,000123
2002-08-0812012411612430,000124
2002-08-0712312712012638,000126
2002-08-0612912911811952,000119
2002-08-0513513512512929,000129
2002-08-0213714513514254,000142
2002-08-01160160141152215,000152
2002-07-31131159131150286,000150
2002-07-3013114012712851,000128
2002-07-2911613811613845,000138
2002-07-2612112311912264,000122
2002-07-25155155121130114,000130
2002-07-24148163141145966,000145
2002-07-23110138107138107,000138
2002-07-2211112011011317,000113
2002-07-1912112111511541,000115
2002-07-1812513112112334,000123
2002-07-1711612011512043,000120
2002-07-16126131112118110,000118
2002-07-15142144125126299,000126
2002-07-12107145106134350,000134
2002-07-1110611510310647,000106
2002-07-10111123110113131,000113
2002-07-091301601251251,151,000125
2002-07-08101120100120263,000120
2002-07-058690849051,00090
2002-07-048286798618,00086
2002-07-03808277827,00082
2002-07-02858578843,00084
2002-06-28828480845,00084
2002-06-26818181812,00081
2002-06-25858585855,00085
2002-06-24828280806,00080
2002-06-21888881817,00081
2002-06-208488828516,00085
2002-06-19868985895,00089
2002-06-188692858921,00089
2002-06-17868686861,00086
2002-06-14869286927,00092
2002-06-139393879210,00092
2002-06-12939393931,00093
2002-06-119196919118,00091
2002-06-10959595952,00095
2002-06-079496929610,00096
2002-06-069598959816,00098
2002-06-05989898983,00098
2002-06-049699959912,00099
2002-06-0397102971005,000100
2002-05-311031031031031,000103
2002-05-301041049610317,000103
2002-05-291121129810546,000105
2002-05-281001089810831,000108
2002-05-2710210210010010,000100
2002-05-24100100979711,00097
2002-05-2397102971017,000101
2002-05-228694869412,00094
2002-05-218787828615,00086
2002-05-209090858915,00089
2002-05-17899089903,00090
2002-05-169090838919,00089
2002-05-158490819018,00090
2002-05-14829482947,00094
2002-05-13989898981,00098
2002-05-10919890987,00098
2002-05-0910010089986,00098
2002-05-0898100901005,000100
2002-05-07100100989820,00098
2002-05-0210010110010019,000100
2002-05-01931009310015,000100
2002-04-30979793932,00093
2002-04-26959594943,00094
2002-04-2510410510010128,000101
2002-04-241021049110425,000104
2002-04-2310510610210212,000102
2002-04-2210010910010844,000108
2002-04-191001039710046,000100
2002-04-1810910910010783,000107
2002-04-17105113100109160,000109
2002-04-168010580105151,000105
2002-04-15787878782,00078
2002-04-11808076766,00076
2002-04-10717171712,00071
2002-04-08808079794,00079
2002-04-05797978784,00078
2002-04-03757675764,00076
2002-04-027878717410,00074
2002-04-01787878782,00078
2002-03-297777777710,00077
2002-03-288083777710,00077
2002-03-27787878781,00078
2002-03-267981767712,00077
2002-03-257581757912,00079
2002-03-22747473733,00073
2002-03-20727272721,00072
2002-03-19757575755,00075
2002-03-15727572753,00075
2002-03-126174617425,00074
2002-03-11757575754,00075
2002-03-08757575754,00075
2002-03-058181818110,00081
2002-03-04707070701,00070
2002-03-01666666663,00066
2002-02-26707065654,00065
2002-02-25707070705,00070
2002-02-22676767671,00067
2002-02-21676767671,00067
2002-02-20666666664,00066
2002-02-18707070702,00070
2002-02-14666665655,00065
2002-02-12626362637,00063
2002-02-07656560605,00060
2002-02-066565656510,00065
2002-02-05656565651,00065
2002-02-04646464642,00064
2002-02-01656564644,00064
2002-01-31656565651,00065
2002-01-25707070709,00070
2002-01-246567656710,00067
2002-01-237373506031,00060
2002-01-21828282821,00082
2002-01-17757575751,00075
2002-01-15708270822,00082
2002-01-09788275824,00082
2002-01-08797979791,00079
2002-01-07808080804,00080
2002-01-04797979793,00079

分割・併合履歴 : なし