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
2010-12-30909090901,00090
2010-12-29909090906,00090
2010-12-28899089906,00090
2010-12-24889088908,00090
2010-12-229191909013,00090
2010-12-21919191918,00091
2010-12-20929292922,00092
2010-12-17929292928,00092
2010-12-16929292926,00092
2010-12-15929392936,00093
2010-12-149393919211,00092
2010-12-139394929411,00094
2010-12-109393939311,00093
2010-12-099394939339,00093
2010-12-088991899125,00091
2010-12-07898989897,00089
2010-12-068989888926,00089
2010-12-038888888813,00088
2010-12-02888888885,00088
2010-12-01878787872,00087
2010-11-30878787874,00087
2010-11-298787868716,00087
2010-11-26888885857,00085
2010-11-258787868716,00087
2010-11-248586858514,00085
2010-11-228587858611,00086
2010-11-19868684845,00084
2010-11-18848584854,00085
2010-11-17838483845,00084
2010-11-16848484841,00084
2010-11-15848484841,00084
2010-11-128383838315,00083
2010-11-11838383832,00083
2010-11-108083808317,00083
2010-11-09838382824,00082
2010-11-08848483839,00083
2010-11-058484828426,00084
2010-11-04848484848,00084
2010-11-02848484843,00084
2010-10-288585838417,00084
2010-10-27828281828,00082
2010-10-25828282823,00082
2010-10-22828282821,00082
2010-10-20828282826,00082
2010-10-19828382824,00082
2010-10-188282828210,00082
2010-10-15838383831,00083
2010-10-14848484842,00084
2010-10-13858584844,00084
2010-10-12858685863,00086
2010-10-08858685859,00085
2010-10-078484838411,00084
2010-10-06838483836,00083
2010-10-04858585854,00085
2010-10-01858585852,00085
2010-09-30858585852,00085
2010-09-29838583854,00085
2010-09-288383838316,00083
2010-09-27838483839,00083
2010-09-248585848415,00084
2010-09-22868686861,00086
2010-09-218686868613,00086
2010-09-15858585858,00085
2010-09-148787858511,00085
2010-09-10878787876,00087
2010-09-09868686861,00086
2010-09-08858585852,00085
2010-09-07868685852,00085
2010-09-06868686864,00086
2010-09-03888886879,00087
2010-09-02868786873,00087
2010-09-01868686863,00086
2010-08-31878786866,00086
2010-08-308587858710,00087
2010-08-27858585854,00085
2010-08-26858685856,00085
2010-08-258484828314,00083
2010-08-248686838425,00084
2010-08-23888888881,00088
2010-08-20888887877,00087
2010-08-19898989893,00089
2010-08-18888888887,00088
2010-08-178688868611,00086
2010-08-16909087876,00087
2010-08-129393879030,00090
2010-08-11949493936,00093
2010-08-10939493944,00094
2010-08-09939393935,00093
2010-08-06939393932,00093
2010-08-049494939323,00093
2010-08-039696949536,00095
2010-08-02979796962,00096
2010-07-30969696962,00096
2010-07-29969696961,00096
2010-07-279797969613,00096
2010-07-269798979720,00097
2010-07-23959595952,00095
2010-07-22959595951,00095
2010-07-21969795954,00095
2010-07-20959595957,00095
2010-07-169597959511,00095
2010-07-159696959511,00095
2010-07-149797969610,00096
2010-07-139797969611,00096
2010-07-129898969613,00096
2010-07-099797969711,00097
2010-07-08979897982,00098
2010-07-07979897983,00098
2010-07-05969695955,00095
2010-07-029597959623,00096
2010-07-019696959511,00095
2010-06-309898969719,00097
2010-06-29100100989847,00098
2010-06-28991009910021,000100
2010-06-25101101999920,00099
2010-06-241011011001017,000101
2010-06-231011019910026,000100
2010-06-22981009810017,000100
2010-06-21100100989835,00098
2010-06-18969795958,00095
2010-06-17949494944,00094
2010-06-16959595952,00095
2010-06-15949594955,00095
2010-06-149696929439,00094
2010-06-11969696963,00096
2010-06-10959595951,00095
2010-06-09959595952,00095
2010-06-08949594958,00095
2010-06-07969695955,00095
2010-06-04979797972,00097
2010-06-03969796978,00097
2010-06-02969695967,00096
2010-06-019797969612,00096
2010-05-31979797976,00097
2010-05-289797979717,00097
2010-05-27949494941,00094
2010-05-269494929434,00094
2010-05-259497939312,00093
2010-05-249396939511,00095
2010-05-219696939348,00093
2010-05-19989998999,00099
2010-05-18102102969970,00099
2010-05-1710510510210361,000103
2010-05-1410810810410643,000106
2010-05-13106113105107224,000107
2010-05-1210310310110211,000102
2010-05-1110210410210237,000102
2010-05-1099102991027,000102
2010-05-0710310397101127,000101
2010-05-0610510610410542,000105
2010-04-3010610910610923,000109
2010-04-2810610610410528,000105
2010-04-2710810810710811,000108
2010-04-2610910910710722,000107
2010-04-2310410710410730,000107
2010-04-2210510510410426,000104
2010-04-2110410410410411,000104
2010-04-2010410510410410,000104
2010-04-1910410410210418,000104
2010-04-1610510510310437,000104
2010-04-1510610610510522,000105
2010-04-1410510510510512,000105
2010-04-1310710810510537,000105
2010-04-1210510610410638,000106
2010-04-091041041031049,000104
2010-04-0810210510210518,000105
2010-04-0710110210110212,000102
2010-04-0610210210010124,000101
2010-04-0510010310010216,000102
2010-04-0210110110010016,000100
2010-04-011011011001004,000100
2010-03-311011011011018,000101
2010-03-3010110110110110,000101
2010-03-29991019910116,000101
2010-03-2610210310110235,000102
2010-03-2510110210010145,000101
2010-03-2410310310110130,000101
2010-03-2310210310210327,000103
2010-03-191041041031038,000103
2010-03-181041051031035,000103
2010-03-1710410510410513,000105
2010-03-1610510510410421,000104
2010-03-1510310710310546,000105
2010-03-1210310310310317,000103
2010-03-1110310410210222,000102
2010-03-101021031021037,000103
2010-03-091021031011025,000102
2010-03-0810210310210216,000102
2010-03-0510210210110119,000101
2010-03-0410210210110112,000101
2010-03-0310510510110155,000101
2010-03-0210510510410513,000105
2010-03-0110210510210559,000105
2010-02-2610310310110217,000102
2010-02-2510010210010231,000102
2010-02-241001019910124,000101
2010-02-23981049810176,000101
2010-02-229898979713,00097
2010-02-19979796966,00096
2010-02-18989897976,00097
2010-02-179798969826,00098
2010-02-169898969621,00096
2010-02-159999979831,00098
2010-02-129898989815,00098
2010-02-109899989819,00098
2010-02-0996103969871,00098
2010-02-089596959528,00095
2010-02-059495939429,00094
2010-02-049797949544,00095
2010-02-039898959635,00096
2010-02-029898969860,00098
2010-02-01971109799763,00099
2010-01-299295929536,00095
2010-01-289192919225,00092
2010-01-279292909210,00092
2010-01-269393919111,00091
2010-01-258991899115,00091
2010-01-229191899117,00091
2010-01-219091909116,00091
2010-01-209292919117,00091
2010-01-19929292928,00092
2010-01-189293919335,00093
2010-01-159495929244,00092
2010-01-149194919430,00094
2010-01-13909190915,00091
2010-01-129092909126,00091
2010-01-089191899020,00090
2010-01-078890889028,00090
2010-01-068891889032,00090
2010-01-058791878940,00089
2010-01-048787878712,00087

分割・併合履歴 : なし