6307 サンセイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	90	90	90	90	1,000	90
2010-12-29	90	90	90	90	6,000	90
2010-12-28	89	90	89	90	6,000	90
2010-12-24	88	90	88	90	8,000	90
2010-12-22	91	91	90	90	13,000	90
2010-12-21	91	91	91	91	8,000	91
2010-12-20	92	92	92	92	2,000	92
2010-12-17	92	92	92	92	8,000	92
2010-12-16	92	92	92	92	6,000	92
2010-12-15	92	93	92	93	6,000	93
2010-12-14	93	93	91	92	11,000	92
2010-12-13	93	94	92	94	11,000	94
2010-12-10	93	93	93	93	11,000	93
2010-12-09	93	94	93	93	39,000	93
2010-12-08	89	91	89	91	25,000	91
2010-12-07	89	89	89	89	7,000	89
2010-12-06	89	89	88	89	26,000	89
2010-12-03	88	88	88	88	13,000	88
2010-12-02	88	88	88	88	5,000	88
2010-12-01	87	87	87	87	2,000	87
2010-11-30	87	87	87	87	4,000	87
2010-11-29	87	87	86	87	16,000	87
2010-11-26	88	88	85	85	7,000	85
2010-11-25	87	87	86	87	16,000	87
2010-11-24	85	86	85	85	14,000	85
2010-11-22	85	87	85	86	11,000	86
2010-11-19	86	86	84	84	5,000	84
2010-11-18	84	85	84	85	4,000	85
2010-11-17	83	84	83	84	5,000	84
2010-11-16	84	84	84	84	1,000	84
2010-11-15	84	84	84	84	1,000	84
2010-11-12	83	83	83	83	15,000	83
2010-11-11	83	83	83	83	2,000	83
2010-11-10	80	83	80	83	17,000	83
2010-11-09	83	83	82	82	4,000	82
2010-11-08	84	84	83	83	9,000	83
2010-11-05	84	84	82	84	26,000	84
2010-11-04	84	84	84	84	8,000	84
2010-11-02	84	84	84	84	3,000	84
2010-10-28	85	85	83	84	17,000	84
2010-10-27	82	82	81	82	8,000	82
2010-10-25	82	82	82	82	3,000	82
2010-10-22	82	82	82	82	1,000	82
2010-10-20	82	82	82	82	6,000	82
2010-10-19	82	83	82	82	4,000	82
2010-10-18	82	82	82	82	10,000	82
2010-10-15	83	83	83	83	1,000	83
2010-10-14	84	84	84	84	2,000	84
2010-10-13	85	85	84	84	4,000	84
2010-10-12	85	86	85	86	3,000	86
2010-10-08	85	86	85	85	9,000	85
2010-10-07	84	84	83	84	11,000	84
2010-10-06	83	84	83	83	6,000	83
2010-10-04	85	85	85	85	4,000	85
2010-10-01	85	85	85	85	2,000	85
2010-09-30	85	85	85	85	2,000	85
2010-09-29	83	85	83	85	4,000	85
2010-09-28	83	83	83	83	16,000	83
2010-09-27	83	84	83	83	9,000	83
2010-09-24	85	85	84	84	15,000	84
2010-09-22	86	86	86	86	1,000	86
2010-09-21	86	86	86	86	13,000	86
2010-09-15	85	85	85	85	8,000	85
2010-09-14	87	87	85	85	11,000	85
2010-09-10	87	87	87	87	6,000	87
2010-09-09	86	86	86	86	1,000	86
2010-09-08	85	85	85	85	2,000	85
2010-09-07	86	86	85	85	2,000	85
2010-09-06	86	86	86	86	4,000	86
2010-09-03	88	88	86	87	9,000	87
2010-09-02	86	87	86	87	3,000	87
2010-09-01	86	86	86	86	3,000	86
2010-08-31	87	87	86	86	6,000	86
2010-08-30	85	87	85	87	10,000	87
2010-08-27	85	85	85	85	4,000	85
2010-08-26	85	86	85	85	6,000	85
2010-08-25	84	84	82	83	14,000	83
2010-08-24	86	86	83	84	25,000	84
2010-08-23	88	88	88	88	1,000	88
2010-08-20	88	88	87	87	7,000	87
2010-08-19	89	89	89	89	3,000	89
2010-08-18	88	88	88	88	7,000	88
2010-08-17	86	88	86	86	11,000	86
2010-08-16	90	90	87	87	6,000	87
2010-08-12	93	93	87	90	30,000	90
2010-08-11	94	94	93	93	6,000	93
2010-08-10	93	94	93	94	4,000	94
2010-08-09	93	93	93	93	5,000	93
2010-08-06	93	93	93	93	2,000	93
2010-08-04	94	94	93	93	23,000	93
2010-08-03	96	96	94	95	36,000	95
2010-08-02	97	97	96	96	2,000	96
2010-07-30	96	96	96	96	2,000	96
2010-07-29	96	96	96	96	1,000	96
2010-07-27	97	97	96	96	13,000	96
2010-07-26	97	98	97	97	20,000	97
2010-07-23	95	95	95	95	2,000	95
2010-07-22	95	95	95	95	1,000	95
2010-07-21	96	97	95	95	4,000	95
2010-07-20	95	95	95	95	7,000	95
2010-07-16	95	97	95	95	11,000	95
2010-07-15	96	96	95	95	11,000	95
2010-07-14	97	97	96	96	10,000	96
2010-07-13	97	97	96	96	11,000	96
2010-07-12	98	98	96	96	13,000	96
2010-07-09	97	97	96	97	11,000	97
2010-07-08	97	98	97	98	2,000	98
2010-07-07	97	98	97	98	3,000	98
2010-07-05	96	96	95	95	5,000	95
2010-07-02	95	97	95	96	23,000	96
2010-07-01	96	96	95	95	11,000	95
2010-06-30	98	98	96	97	19,000	97
2010-06-29	100	100	98	98	47,000	98
2010-06-28	99	100	99	100	21,000	100
2010-06-25	101	101	99	99	20,000	99
2010-06-24	101	101	100	101	7,000	101
2010-06-23	101	101	99	100	26,000	100
2010-06-22	98	100	98	100	17,000	100
2010-06-21	100	100	98	98	35,000	98
2010-06-18	96	97	95	95	8,000	95
2010-06-17	94	94	94	94	4,000	94
2010-06-16	95	95	95	95	2,000	95
2010-06-15	94	95	94	95	5,000	95
2010-06-14	96	96	92	94	39,000	94
2010-06-11	96	96	96	96	3,000	96
2010-06-10	95	95	95	95	1,000	95
2010-06-09	95	95	95	95	2,000	95
2010-06-08	94	95	94	95	8,000	95
2010-06-07	96	96	95	95	5,000	95
2010-06-04	97	97	97	97	2,000	97
2010-06-03	96	97	96	97	8,000	97
2010-06-02	96	96	95	96	7,000	96
2010-06-01	97	97	96	96	12,000	96
2010-05-31	97	97	97	97	6,000	97
2010-05-28	97	97	97	97	17,000	97
2010-05-27	94	94	94	94	1,000	94
2010-05-26	94	94	92	94	34,000	94
2010-05-25	94	97	93	93	12,000	93
2010-05-24	93	96	93	95	11,000	95
2010-05-21	96	96	93	93	48,000	93
2010-05-19	98	99	98	99	9,000	99
2010-05-18	102	102	96	99	70,000	99
2010-05-17	105	105	102	103	61,000	103
2010-05-14	108	108	104	106	43,000	106
2010-05-13	106	113	105	107	224,000	107
2010-05-12	103	103	101	102	11,000	102
2010-05-11	102	104	102	102	37,000	102
2010-05-10	99	102	99	102	7,000	102
2010-05-07	103	103	97	101	127,000	101
2010-05-06	105	106	104	105	42,000	105
2010-04-30	106	109	106	109	23,000	109
2010-04-28	106	106	104	105	28,000	105
2010-04-27	108	108	107	108	11,000	108
2010-04-26	109	109	107	107	22,000	107
2010-04-23	104	107	104	107	30,000	107
2010-04-22	105	105	104	104	26,000	104
2010-04-21	104	104	104	104	11,000	104
2010-04-20	104	105	104	104	10,000	104
2010-04-19	104	104	102	104	18,000	104
2010-04-16	105	105	103	104	37,000	104
2010-04-15	106	106	105	105	22,000	105
2010-04-14	105	105	105	105	12,000	105
2010-04-13	107	108	105	105	37,000	105
2010-04-12	105	106	104	106	38,000	106
2010-04-09	104	104	103	104	9,000	104
2010-04-08	102	105	102	105	18,000	105
2010-04-07	101	102	101	102	12,000	102
2010-04-06	102	102	100	101	24,000	101
2010-04-05	100	103	100	102	16,000	102
2010-04-02	101	101	100	100	16,000	100
2010-04-01	101	101	100	100	4,000	100
2010-03-31	101	101	101	101	8,000	101
2010-03-30	101	101	101	101	10,000	101
2010-03-29	99	101	99	101	16,000	101
2010-03-26	102	103	101	102	35,000	102
2010-03-25	101	102	100	101	45,000	101
2010-03-24	103	103	101	101	30,000	101
2010-03-23	102	103	102	103	27,000	103
2010-03-19	104	104	103	103	8,000	103
2010-03-18	104	105	103	103	5,000	103
2010-03-17	104	105	104	105	13,000	105
2010-03-16	105	105	104	104	21,000	104
2010-03-15	103	107	103	105	46,000	105
2010-03-12	103	103	103	103	17,000	103
2010-03-11	103	104	102	102	22,000	102
2010-03-10	102	103	102	103	7,000	103
2010-03-09	102	103	101	102	5,000	102
2010-03-08	102	103	102	102	16,000	102
2010-03-05	102	102	101	101	19,000	101
2010-03-04	102	102	101	101	12,000	101
2010-03-03	105	105	101	101	55,000	101
2010-03-02	105	105	104	105	13,000	105
2010-03-01	102	105	102	105	59,000	105
2010-02-26	103	103	101	102	17,000	102
2010-02-25	100	102	100	102	31,000	102
2010-02-24	100	101	99	101	24,000	101
2010-02-23	98	104	98	101	76,000	101
2010-02-22	98	98	97	97	13,000	97
2010-02-19	97	97	96	96	6,000	96
2010-02-18	98	98	97	97	6,000	97
2010-02-17	97	98	96	98	26,000	98
2010-02-16	98	98	96	96	21,000	96
2010-02-15	99	99	97	98	31,000	98
2010-02-12	98	98	98	98	15,000	98
2010-02-10	98	99	98	98	19,000	98
2010-02-09	96	103	96	98	71,000	98
2010-02-08	95	96	95	95	28,000	95
2010-02-05	94	95	93	94	29,000	94
2010-02-04	97	97	94	95	44,000	95
2010-02-03	98	98	95	96	35,000	96
2010-02-02	98	98	96	98	60,000	98
2010-02-01	97	110	97	99	763,000	99
2010-01-29	92	95	92	95	36,000	95
2010-01-28	91	92	91	92	25,000	92
2010-01-27	92	92	90	92	10,000	92
2010-01-26	93	93	91	91	11,000	91
2010-01-25	89	91	89	91	15,000	91
2010-01-22	91	91	89	91	17,000	91
2010-01-21	90	91	90	91	16,000	91
2010-01-20	92	92	91	91	17,000	91
2010-01-19	92	92	92	92	8,000	92
2010-01-18	92	93	91	93	35,000	93
2010-01-15	94	95	92	92	44,000	92
2010-01-14	91	94	91	94	30,000	94
2010-01-13	90	91	90	91	5,000	91
2010-01-12	90	92	90	91	26,000	91
2010-01-08	91	91	89	90	20,000	90
2010-01-07	88	90	88	90	28,000	90
2010-01-06	88	91	88	90	32,000	90
2010-01-05	87	91	87	89	40,000	89
2010-01-04	87	87	87	87	12,000	87

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30