6307 サンセイ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301271291251299,000129
2004-12-2912712812312318,000123
2004-12-281271271231247,000124
2004-12-2712913412512529,000125
2004-12-2412512712312738,000127
2004-12-2212712912512740,000127
2004-12-21118128117127158,000127
2004-12-2011911911711713,000117
2004-12-1712012111712117,000121
2004-12-1612012011711716,000117
2004-12-1512212511112062,000120
2004-12-1412112412112419,000124
2004-12-1312512512312314,000123
2004-12-1012412512312518,000125
2004-12-0913213212612728,000127
2004-12-0812912912412638,000126
2004-12-071281291281289,000128
2004-12-0613713712813117,000131
2004-12-0313413513213213,000132
2004-12-0213313512813523,000135
2004-12-0113813813113217,000132
2004-11-3013514413413439,000134
2004-11-291321351321345,000134
2004-11-261401401331386,000138
2004-11-2413714013014018,000140
2004-11-2214614613613614,000136
2004-11-191421421361366,000136
2004-11-1814014514014415,000144
2004-11-1714714714014410,000144
2004-11-1614615014114152,000141
2004-11-1513814813614783,000147
2004-11-1213214413013848,000138
2004-11-1112613112612914,000129
2004-11-1012812812612619,000126
2004-11-0913013012812814,000128
2004-11-0813013012512926,000129
2004-11-051291301281288,000128
2004-11-0413313413013027,000130
2004-11-0213913913313310,000133
2004-11-0112913812913722,000137
2004-10-291331331281287,000128
2004-10-2813513613513516,000135
2004-10-2713213713013414,000134
2004-10-2613513812513860,000138
2004-10-2512514112313869,000138
2004-10-2212312312012366,000123
2004-10-2112712712212453,000124
2004-10-2013513512712854,000128
2004-10-1913613613213640,000136
2004-10-1814314313214062,000140
2004-10-1514815014514526,000145
2004-10-1415015014814820,000148
2004-10-1315215215015020,000150
2004-10-1215115715015719,000157
2004-10-0815715715015440,000154
2004-10-0716116115415959,000159
2004-10-0616216215615647,000156
2004-10-0516316716216341,000163
2004-10-0416317116216450,000164
2004-10-0116116816016324,000163
2004-09-3016216515416292,000162
2004-09-2916316515916144,000161
2004-09-2816116716016350,000163
2004-09-2716216416216324,000163
2004-09-2416517915717151,000171
2004-09-22180180155170129,000170
2004-09-21192195181181169,000181
2004-09-17198201192201100,000201
2004-09-16200207195200146,000200
2004-09-1520520520020195,000201
2004-09-1420420620220433,000204
2004-09-13210214206206140,000206
2004-09-1021021020020660,000206
2004-09-09207213197210182,000210
2004-09-0820920920420490,000204
2004-09-0721221220520960,000209
2004-09-06212227208212335,000212
2004-09-03212212202207118,000207
2004-09-02207212201207123,000207
2004-09-01192215192212173,000212
2004-08-31215222205207236,000207
2004-08-30224233215216443,000216
2004-08-27203216199215319,000215
2004-08-26183199181198192,000198
2004-08-2517818016818081,000180
2004-08-24171182157171139,000171
2004-08-2318518517617656,000176
2004-08-2018218517918555,000185
2004-08-19181187180182135,000182
2004-08-18187194180183239,000183
2004-08-17191195182186347,000186
2004-08-16178183174182216,000182
2004-08-13160180160174383,000174
2004-08-1216316415816365,000163
2004-08-11163170161165106,000165
2004-08-10168180160164392,000164
2004-08-09151166148163299,000163
2004-08-06142159142149439,000149
2004-08-05139148135148167,000148
2004-08-0412713912713984,000139
2004-08-031301321281329,000132
2004-08-021301321301324,000132
2004-07-3012613412613316,000133
2004-07-2912512612512614,000126
2004-07-2812214212213449,000134
2004-07-2712312312212229,000122
2004-07-2612912912412518,000125
2004-07-2313113112912925,000129
2004-07-2213313312813136,000131
2004-07-2113213512913435,000134
2004-07-2012813412813215,000132
2004-07-1613013512713446,000134
2004-07-1514414413213249,000132
2004-07-14135143135142109,000142
2004-07-1313113513113546,000135
2004-07-1212913012813012,000130
2004-07-0913013012612613,000126
2004-07-0812412412212411,000124
2004-07-071281291281296,000129
2004-07-0612813012813015,000130
2004-07-051301301281287,000128
2004-07-021271291271296,000129
2004-07-0112512812512627,000126
2004-06-301221231211234,000123
2004-06-291221231221224,000122
2004-06-281251251211219,000121
2004-06-2512312712312414,000124
2004-06-241251251211239,000123
2004-06-2312412512012516,000125
2004-06-221221221211213,000121
2004-06-1812412412412439,000124
2004-06-1712812812512510,000125
2004-06-1613513513013032,000130
2004-06-1513013413013420,000134
2004-06-141251311251319,000131
2004-06-1111812811812358,000123
2004-06-1011811811311727,000117
2004-06-0911511511511520,000115
2004-06-081151171151177,000117
2004-06-0711511911211624,000116
2004-06-0411611611011656,000116
2004-06-031191221151229,000122
2004-06-0212312311911923,000119
2004-06-011201231201235,000123
2004-05-3112312311811930,000119
2004-05-2811712311512319,000123
2004-05-2712012411711915,000119
2004-05-261201241201245,000124
2004-05-241251251161236,000123
2004-05-2112012312012311,000123
2004-05-201171171171174,000117
2004-05-1911711711011217,000112
2004-05-1811711711711725,000117
2004-05-1412012012012011,000120
2004-05-1312312912212223,000122
2004-05-1212413012313036,000130
2004-05-111181181181182,000118
2004-05-1012112110812046,000120
2004-05-071191191191195,000119
2004-05-061241241191227,000122
2004-04-3012412712112260,000122
2004-04-281281281241246,000124
2004-04-271251291251292,000129
2004-04-2613213212513022,000130
2004-04-2313113112512735,000127
2004-04-2213013112613020,000130
2004-04-211291291271299,000129
2004-04-2013213212513123,000131
2004-04-191281321281328,000132
2004-04-1613113412513419,000134
2004-04-1513413413013022,000130
2004-04-141331331331338,000133
2004-04-1313113412413477,000134
2004-04-1213513512612981,000129
2004-04-09115125110123196,000123
2004-04-0813613612713030,000130
2004-04-0713513813113136,000131
2004-04-0613713913213731,000137
2004-04-0513714213613873,000138
2004-04-0214314513413753,000137
2004-04-01163163140147546,000147
2004-03-31135175135173203,000173
2004-03-3013513613113526,000135
2004-03-2913713712813033,000130
2004-03-2613714713213799,000137
2004-03-25121135121135213,000135
2004-03-2411711911711910,000119
2004-03-231171171151156,000115
2004-03-2211511611311645,000116
2004-03-1911711711511632,000116
2004-03-1811911911511538,000115
2004-03-1711512011411426,000114
2004-03-1611911911511525,000115
2004-03-1511311910711955,000119
2004-03-1210911310511316,000113
2004-03-111121121101105,000110
2004-03-101101101101104,000110
2004-03-091141141101108,000110
2004-03-081121131121134,000113
2004-03-051151151141143,000114
2004-03-0411311311111116,000111
2004-03-0310411310411312,000113
2004-03-0210910910910921,000109
2004-03-0110111310111313,000113
2004-02-271051051051052,000105
2004-02-2610411110410527,000105
2004-02-2510210210010010,000100
2004-02-241051051051055,000105
2004-02-2310510510510510,000105
2004-02-201091091021023,000102
2004-02-1910910910910934,000109
2004-02-1811011010011041,000110
2004-02-1711311311011013,000110
2004-02-161131131131133,000113
2004-02-1311511711311317,000113
2004-02-1210511510111241,000112
2004-02-1011011010010011,000100
2004-02-091081089510222,000102
2004-02-0611011011011028,000110
2004-02-0511011510711164,000111
2004-02-0411412010710758,000107
2004-02-031101101081086,000108
2004-02-0211611610711372,000113
2004-01-3011411510711541,000115
2004-01-2911711710711521,000115
2004-01-2810810810610618,000106
2004-01-2710811610511645,000116
2004-01-2611011010910910,000109
2004-01-2310111310111217,000112
2004-01-221011021011017,000101
2004-01-211061101021029,000102
2004-01-2011011010910912,000109
2004-01-1910510510510513,000105
2004-01-161101101051107,000110
2004-01-151011011011013,000101
2004-01-141011051011057,000105
2004-01-091011071011013,000101
2004-01-081031089710557,000105
2004-01-071021041001045,000104
2004-01-061001039610211,000102
2004-01-0595100951007,000100

分割・併合履歴 : なし