6307 サンセイ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-308788878748,00087
2009-12-299292878873,00088
2009-12-289292899229,00092
2009-12-258889868972,00089
2009-12-248888878733,00087
2009-12-228888868723,00087
2009-12-218687858714,00087
2009-12-188787858546,00085
2009-12-178790858744,00087
2009-12-168387838740,00087
2009-12-15838483839,00083
2009-12-14848484841,00084
2009-12-11818381824,00082
2009-12-108484808372,00083
2009-12-09848483845,00084
2009-12-088585848425,00084
2009-12-07858585853,00085
2009-12-048585838430,00084
2009-12-038386838669,00086
2009-12-028585838439,00084
2009-12-0185858085170,00085
2009-11-301001008385693,00085
2009-11-278510680103542,000103
2009-11-26808080801,00080
2009-11-258081808112,00081
2009-11-247980798020,00080
2009-11-207778767836,00078
2009-11-198181787922,00079
2009-11-188182808118,00081
2009-11-178484818234,00082
2009-11-16848483839,00083
2009-11-138787858623,00086
2009-11-12878787871,00087
2009-11-11878787871,00087
2009-11-108788878811,00088
2009-11-098888858640,00086
2009-11-06898987877,00087
2009-11-059090888826,00088
2009-11-049090878813,00088
2009-11-029090888920,00089
2009-10-309292909142,00091
2009-10-29909290925,00092
2009-10-289595929252,00092
2009-10-27911049194237,00094
2009-10-26889187916,00091
2009-10-23909190915,00091
2009-10-22909087909,00090
2009-10-21889088902,00090
2009-10-208989888911,00089
2009-10-198989898910,00089
2009-10-16919191911,00091
2009-10-15919190913,00091
2009-10-149292878816,00088
2009-10-139394929415,00094
2009-10-098993899319,00093
2009-10-08888888882,00088
2009-10-078589858910,00089
2009-10-06858584842,00084
2009-10-058285828416,00084
2009-10-029090858714,00087
2009-10-018892889122,00091
2009-09-309090858756,00087
2009-09-299292889029,00090
2009-09-289696919132,00091
2009-09-25100100939648,00096
2009-09-241021029910033,000100
2009-09-1810210410110356,000103
2009-09-1711312499103832,000103
2009-09-16115124107114330,000114
2009-09-151091301081141,483,000114
2009-09-14106125101104582,000104
2009-09-1110012199110497,000110
2009-09-109710197978,00097
2009-09-099999999911,00099
2009-09-08999999992,00099
2009-09-07979797971,00097
2009-09-04969696962,00096
2009-09-0399100979718,00097
2009-09-02989898981,00098
2009-09-0110010099997,00099
2009-08-31100100989913,00099
2009-08-281001029910212,000102
2009-08-271011019910018,000100
2009-08-2610010310010312,000103
2009-08-2510111299105152,000105
2009-08-241001029910232,000102
2009-08-2110010098985,00098
2009-08-2098100981005,000100
2009-08-19999999994,00099
2009-08-18999998983,00098
2009-08-17999999994,00099
2009-08-149910098988,00098
2009-08-13969696961,00096
2009-08-129898959512,00095
2009-08-11989898982,00098
2009-08-1010010099995,00099
2009-08-04100100999911,00099
2009-08-039710197998,00099
2009-07-29959595953,00095
2009-07-249898979814,00098
2009-07-23979797972,00097
2009-07-22969696961,00096
2009-07-16989895954,00095
2009-07-15959695963,00096
2009-07-14949694964,00096
2009-07-139494929214,00092
2009-07-10969696962,00096
2009-07-099898959621,00096
2009-07-0810010099997,00099
2009-07-0710210210110121,000101
2009-07-061011011011011,000101
2009-07-03981009810014,000100
2009-07-02999998989,00098
2009-07-01101103989837,00098
2009-06-30100100991007,000100
2009-06-291001009910014,000100
2009-06-261021021001008,000100
2009-06-251001011001015,000101
2009-06-24999998996,00099
2009-06-2310110110010014,000100
2009-06-2210410410410411,000104
2009-06-191051051051057,000105
2009-06-1810510510410511,000105
2009-06-171051061051068,000106
2009-06-1610910910310553,000105
2009-06-1510510710310528,000105
2009-06-121051051041056,000105
2009-06-1110410410110112,000101
2009-06-10991039910340,000103
2009-06-099899979827,00098
2009-06-089898969712,00097
2009-06-05969796979,00097
2009-06-049596949610,00096
2009-06-03959593936,00093
2009-06-029696949412,00094
2009-06-019797969710,00097
2009-05-299596959615,00096
2009-05-28939492947,00094
2009-05-27939593959,00095
2009-05-26929291925,00092
2009-05-259192889235,00092
2009-05-229495889470,00094
2009-05-218694869465,00094
2009-05-208589838797,00087
2009-05-198288788871,00088
2009-05-188282778046,00080
2009-05-158484818414,00084
2009-05-14858585854,00085
2009-05-137887788638,00086
2009-05-128080777910,00079
2009-05-117880777812,00078
2009-05-08777977792,00079
2009-05-078080757712,00077
2009-05-01757875778,00077
2009-04-307578757823,00078
2009-04-28767773759,00075
2009-04-24787878786,00078
2009-04-23787878787,00078
2009-04-22787878783,00078
2009-04-21777776776,00077
2009-04-20808079792,00079
2009-04-17818181814,00081
2009-04-16798179808,00080
2009-04-15808080802,00080
2009-04-14808080801,00080
2009-04-13788078804,00080
2009-04-10808079799,00079
2009-04-08818180802,00080
2009-04-06778076806,00080
2009-04-03797978786,00078
2009-04-02797979793,00079
2009-04-01777777773,00077
2009-03-30797976777,00077
2009-03-27797979792,00079
2009-03-26797979791,00079
2009-03-257883788111,00081
2009-03-24787977795,00079
2009-03-23787878781,00078
2009-03-19777777771,00077
2009-03-18767676763,00076
2009-03-17757775773,00077
2009-03-167578757815,00078
2009-03-10747474743,00074
2009-03-09747474742,00074
2009-03-067576727350,00073
2009-03-05767676766,00076
2009-03-037476747624,00076
2009-03-027174717414,00074
2009-02-27687168706,00070
2009-02-266871687119,00071
2009-02-257071687118,00071
2009-02-246274626933,00069
2009-02-236565626319,00063
2009-02-206767666612,00066
2009-02-196868666713,00067
2009-02-186768676814,00068
2009-02-17696968697,00069
2009-02-16697069705,00070
2009-02-12696969692,00069
2009-02-107272686912,00069
2009-02-097474717116,00071
2009-02-06757573736,00073
2009-02-05737372725,00072
2009-02-04747474742,00074
2009-02-03757675759,00075
2009-02-027375737513,00075
2009-01-30737373737,00073
2009-01-29747474741,00074
2009-01-28727272723,00072
2009-01-27717271729,00072
2009-01-26707170709,00070
2009-01-22737373731,00073
2009-01-21757575752,00075
2009-01-20767676766,00076
2009-01-19767776772,00077
2009-01-157676727630,00076
2009-01-14767676763,00076
2009-01-13767674744,00074
2009-01-09777777772,00077
2009-01-08787877788,00078
2009-01-078082758223,00082
2009-01-06818281823,00082
2009-01-058283818110,00081

分割・併合履歴 : なし