6307 サンセイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	85	85	85	85	2,000	85
2011-12-29	84	84	84	84	5,000	84
2011-12-28	85	85	85	85	13,000	85
2011-12-27	86	86	86	86	1,000	86
2011-12-26	86	87	86	87	3,000	87
2011-12-22	85	86	85	86	5,000	86
2011-12-21	86	86	86	86	12,000	86
2011-12-20	87	87	87	87	1,000	87
2011-12-19	87	87	86	86	11,000	86
2011-12-16	88	88	88	88	3,000	88
2011-12-14	89	89	89	89	2,000	89
2011-12-13	89	89	88	89	10,000	89
2011-12-12	91	92	90	90	25,000	90
2011-12-09	87	90	87	90	6,000	90
2011-12-08	88	88	88	88	1,000	88
2011-12-07	86	88	86	88	9,000	88
2011-12-06	89	89	85	85	27,000	85
2011-12-05	89	89	86	89	26,000	89
2011-12-02	87	90	85	87	32,000	87
2011-12-01	88	88	87	87	5,000	87
2011-11-30	82	91	81	85	53,000	85
2011-11-29	79	81	78	81	14,000	81
2011-11-28	79	79	79	79	2,000	79
2011-11-25	79	81	79	79	7,000	79
2011-11-18	82	82	82	82	1,000	82
2011-11-17	80	81	80	81	5,000	81
2011-11-16	82	83	80	80	9,000	80
2011-11-11	81	83	81	82	7,000	82
2011-11-10	82	82	82	82	4,000	82
2011-11-09	82	82	82	82	1,000	82
2011-11-08	83	83	83	83	2,000	83
2011-11-07	84	84	83	83	8,000	83
2011-11-04	85	86	85	86	4,000	86
2011-11-02	83	83	83	83	3,000	83
2011-11-01	84	85	84	85	5,000	85
2011-10-31	85	85	85	85	3,000	85
2011-10-28	84	85	84	85	2,000	85
2011-10-26	85	85	82	82	7,000	82
2011-10-25	81	90	80	85	18,000	85
2011-10-24	83	83	83	83	3,000	83
2011-10-21	80	81	80	80	3,000	80
2011-10-18	81	81	81	81	2,000	81
2011-10-17	81	81	81	81	4,000	81
2011-10-12	81	81	81	81	10,000	81
2011-10-11	81	81	81	81	4,000	81
2011-10-07	79	79	79	79	5,000	79
2011-10-06	78	78	78	78	3,000	78
2011-10-05	80	80	78	78	6,000	78
2011-10-04	80	81	80	80	9,000	80
2011-10-03	81	82	81	82	5,000	82
2011-09-29	82	82	81	81	8,000	81
2011-09-28	81	82	81	82	5,000	82
2011-09-27	82	82	81	81	12,000	81
2011-09-26	86	86	82	82	7,000	82
2011-09-22	85	86	83	86	21,000	86
2011-09-21	85	85	85	85	2,000	85
2011-09-20	84	84	84	84	1,000	84
2011-09-16	84	84	84	84	4,000	84
2011-09-15	83	83	82	82	4,000	82
2011-09-13	83	83	83	83	1,000	83
2011-09-12	83	83	83	83	2,000	83
2011-09-08	83	83	83	83	5,000	83
2011-09-07	83	84	83	83	4,000	83
2011-09-06	83	83	83	83	2,000	83
2011-09-05	84	84	84	84	1,000	84
2011-09-01	85	85	84	84	5,000	84
2011-08-31	84	85	84	85	2,000	85
2011-08-30	84	84	84	84	3,000	84
2011-08-29	83	83	83	83	1,000	83
2011-08-26	82	82	82	82	1,000	82
2011-08-25	82	82	81	82	11,000	82
2011-08-24	83	83	81	81	15,000	81
2011-08-22	83	83	82	82	9,000	82
2011-08-19	84	84	83	83	7,000	83
2011-08-17	85	85	85	85	2,000	85
2011-08-15	84	86	84	85	14,000	85
2011-08-12	84	84	84	84	1,000	84
2011-08-11	82	83	82	83	7,000	83
2011-08-10	84	85	83	85	6,000	85
2011-08-09	83	83	80	83	28,000	83
2011-08-08	85	85	84	84	12,000	84
2011-08-05	88	88	84	85	58,000	85
2011-08-04	89	89	89	89	12,000	89
2011-08-03	90	90	89	90	18,000	90
2011-08-02	90	91	90	91	19,000	91
2011-08-01	90	91	90	91	26,000	91
2011-07-29	91	91	90	90	11,000	90
2011-07-28	91	91	91	91	1,000	91
2011-07-27	91	91	91	91	10,000	91
2011-07-26	91	92	91	92	4,000	92
2011-07-22	91	92	91	92	7,000	92
2011-07-21	92	92	92	92	6,000	92
2011-07-19	92	92	92	92	2,000	92
2011-07-15	92	92	91	91	16,000	91
2011-07-14	93	93	92	92	17,000	92
2011-07-13	92	93	92	92	7,000	92
2011-07-11	94	94	94	94	4,000	94
2011-07-08	93	94	93	94	6,000	94
2011-07-06	92	92	92	92	1,000	92
2011-07-05	93	94	91	94	14,000	94
2011-07-04	93	93	93	93	1,000	93
2011-07-01	92	92	92	92	7,000	92
2011-06-30	92	92	92	92	4,000	92
2011-06-29	91	91	91	91	10,000	91
2011-06-28	94	94	90	90	9,000	90
2011-06-24	93	94	93	93	15,000	93
2011-06-22	91	92	91	92	4,000	92
2011-06-21	90	90	90	90	2,000	90
2011-06-20	91	91	91	91	1,000	91
2011-06-17	92	92	90	91	5,000	91
2011-06-16	92	92	89	92	19,000	92
2011-06-15	92	92	92	92	1,000	92
2011-06-14	92	93	92	93	13,000	93
2011-06-13	93	93	91	92	12,000	92
2011-06-10	91	93	91	93	9,000	93
2011-06-09	90	93	90	93	24,000	93
2011-06-07	92	92	92	92	1,000	92
2011-06-03	93	93	92	92	4,000	92
2011-06-02	92	92	92	92	2,000	92
2011-06-01	95	95	95	95	4,000	95
2011-05-31	92	95	92	95	3,000	95
2011-05-30	90	91	90	91	17,000	91
2011-05-26	93	93	93	93	2,000	93
2011-05-24	92	93	92	93	4,000	93
2011-05-23	94	94	92	93	9,000	93
2011-05-20	93	94	93	94	2,000	94
2011-05-19	95	95	90	93	51,000	93
2011-05-18	95	95	95	95	4,000	95
2011-05-17	95	95	90	94	45,000	94
2011-05-16	98	98	96	96	16,000	96
2011-05-13	100	100	96	98	42,000	98
2011-05-12	103	103	100	101	20,000	101
2011-05-11	102	103	101	102	50,000	102
2011-05-10	103	103	102	102	6,000	102
2011-05-09	100	103	100	103	33,000	103
2011-05-06	99	101	99	101	6,000	101
2011-05-02	100	101	98	100	31,000	100
2011-04-27	98	99	98	99	5,000	99
2011-04-26	99	100	97	99	20,000	99
2011-04-25	100	102	100	101	24,000	101
2011-04-22	98	101	97	99	31,000	99
2011-04-21	95	98	95	98	4,000	98
2011-04-20	97	98	95	98	3,000	98
2011-04-19	97	97	95	96	24,000	96
2011-04-18	96	98	96	98	15,000	98
2011-04-15	95	95	95	95	3,000	95
2011-04-14	96	96	96	96	5,000	96
2011-04-13	94	96	94	96	7,000	96
2011-04-12	98	98	94	94	27,000	94
2011-04-11	96	96	96	96	3,000	96
2011-04-08	94	95	93	95	13,000	95
2011-04-07	94	94	94	94	3,000	94
2011-04-06	97	97	91	95	34,000	95
2011-04-05	100	100	96	99	20,000	99
2011-04-04	99	101	97	100	89,000	100
2011-04-01	100	100	97	97	33,000	97
2011-03-31	97	102	97	100	27,000	100
2011-03-30	94	97	93	97	16,000	97
2011-03-29	100	100	98	98	4,000	98
2011-03-28	100	100	98	99	41,000	99
2011-03-25	99	108	99	101	169,000	101
2011-03-24	94	100	94	100	47,000	100
2011-03-23	90	93	90	93	18,000	93
2011-03-22	90	93	90	91	16,000	91
2011-03-18	83	88	83	88	6,000	88
2011-03-17	81	85	80	85	17,000	85
2011-03-16	76	85	76	85	6,000	85
2011-03-15	84	84	73	80	59,000	80
2011-03-14	83	87	83	86	58,000	86
2011-03-11	99	99	98	98	3,000	98
2011-03-10	101	101	98	99	23,000	99
2011-03-09	100	103	100	101	33,000	101
2011-03-08	100	100	100	100	3,000	100
2011-03-07	100	100	99	99	16,000	99
2011-03-04	100	100	100	100	11,000	100
2011-03-03	100	100	100	100	4,000	100
2011-03-02	100	100	100	100	8,000	100
2011-03-01	99	101	99	101	27,000	101
2011-02-28	98	100	98	99	11,000	99
2011-02-25	98	98	96	97	16,000	97
2011-02-24	99	99	98	98	55,000	98
2011-02-23	100	100	99	100	47,000	100
2011-02-22	102	102	101	101	26,000	101
2011-02-21	103	103	102	102	16,000	102
2011-02-18	100	103	98	103	42,000	103
2011-02-17	100	100	99	100	29,000	100
2011-02-16	102	102	101	101	27,000	101
2011-02-15	100	102	100	102	49,000	102
2011-02-14	99	99	98	99	25,000	99
2011-02-10	98	98	98	98	7,000	98
2011-02-08	99	99	99	99	3,000	99
2011-02-07	98	99	98	99	10,000	99
2011-02-04	96	97	96	97	3,000	97
2011-02-03	97	97	97	97	3,000	97
2011-02-02	96	97	96	97	15,000	97
2011-02-01	96	97	96	97	8,000	97
2011-01-31	98	98	98	98	1,000	98
2011-01-28	98	99	98	99	4,000	99
2011-01-26	96	97	96	97	3,000	97
2011-01-25	97	97	96	97	9,000	97
2011-01-21	98	98	98	98	12,000	98
2011-01-20	100	100	99	99	12,000	99
2011-01-19	99	99	99	99	1,000	99
2011-01-18	99	99	97	98	28,000	98
2011-01-17	98	100	98	99	26,000	99
2011-01-14	98	98	97	97	38,000	97
2011-01-13	94	98	94	98	83,000	98
2011-01-12	95	95	94	95	19,000	95
2011-01-11	93	94	93	94	12,000	94
2011-01-07	94	94	93	93	3,000	93
2011-01-06	93	93	93	93	1,000	93
2011-01-05	92	94	92	94	8,000	94
2011-01-04	90	93	90	92	21,000	92

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