6307 サンセイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	126	126	122	124	60,000	124
2012-12-27	126	128	125	125	56,000	125
2012-12-26	124	127	124	126	54,000	126
2012-12-25	121	124	121	122	30,000	122
2012-12-21	124	124	120	121	86,000	121
2012-12-20	125	125	124	125	35,000	125
2012-12-19	122	125	121	125	80,000	125
2012-12-18	122	123	121	122	34,000	122
2012-12-17	120	120	119	120	34,000	120
2012-12-14	118	119	117	119	39,000	119
2012-12-13	118	119	118	119	8,000	119
2012-12-12	117	120	117	117	80,000	117
2012-12-11	114	116	114	116	26,000	116
2012-12-10	117	117	114	114	34,000	114
2012-12-07	115	116	115	116	22,000	116
2012-12-06	114	114	114	114	7,000	114
2012-12-05	114	114	114	114	13,000	114
2012-12-04	115	115	111	113	31,000	113
2012-12-03	118	118	115	115	20,000	115
2012-11-30	114	116	113	116	71,000	116
2012-11-29	111	112	110	112	18,000	112
2012-11-28	113	113	110	110	41,000	110
2012-11-27	109	113	109	113	62,000	113
2012-11-26	108	109	108	109	26,000	109
2012-11-22	107	108	107	108	8,000	108
2012-11-21	106	106	106	106	14,000	106
2012-11-20	106	107	105	105	31,000	105
2012-11-19	105	107	105	106	26,000	106
2012-11-16	104	106	103	104	54,000	104
2012-11-15	103	104	103	104	11,000	104
2012-11-14	102	102	102	102	6,000	102
2012-11-13	103	104	102	102	15,000	102
2012-11-12	106	106	103	103	34,000	103
2012-11-09	105	105	104	105	6,000	105
2012-11-08	105	106	105	105	15,000	105
2012-11-07	105	106	105	106	18,000	106
2012-11-06	105	105	105	105	4,000	105
2012-11-05	106	106	104	105	12,000	105
2012-11-02	103	107	103	106	36,000	106
2012-11-01	104	104	103	103	44,000	103
2012-10-31	105	105	104	104	23,000	104
2012-10-30	110	112	105	105	265,000	105
2012-10-29	101	101	99	100	50,000	100
2012-10-26	100	102	100	101	15,000	101
2012-10-25	101	101	100	101	22,000	101
2012-10-24	101	101	100	100	11,000	100
2012-10-23	101	101	101	101	12,000	101
2012-10-22	100	101	100	101	10,000	101
2012-10-19	100	101	100	100	27,000	100
2012-10-18	101	102	101	101	14,000	101
2012-10-17	101	101	101	101	9,000	101
2012-10-16	101	101	99	101	22,000	101
2012-10-15	99	100	99	100	26,000	100
2012-10-12	99	100	99	99	10,000	99
2012-10-11	100	100	99	100	14,000	100
2012-10-10	100	100	97	100	83,000	100
2012-10-09	101	102	100	101	39,000	101
2012-10-05	103	103	101	102	13,000	102
2012-10-04	102	102	102	102	8,000	102
2012-10-03	102	102	101	101	42,000	101
2012-10-02	104	104	101	102	65,000	102
2012-10-01	106	108	105	106	29,000	106
2012-09-28	104	106	104	106	23,000	106
2012-09-27	105	105	103	104	21,000	104
2012-09-26	110	110	105	106	55,000	106
2012-09-25	118	118	109	110	105,000	110
2012-09-24	116	118	116	118	121,000	118
2012-09-21	113	116	113	114	115,000	114
2012-09-20	106	112	106	112	94,000	112
2012-09-19	102	106	102	105	25,000	105
2012-09-18	103	104	103	104	7,000	104
2012-09-14	101	105	100	105	27,000	105
2012-09-13	101	103	101	103	3,000	103
2012-09-12	103	104	103	104	13,000	104
2012-09-11	101	103	97	103	23,000	103
2012-09-10	102	103	102	103	2,000	103
2012-09-04	104	105	101	105	10,000	105
2012-08-31	104	104	103	103	4,000	103
2012-08-30	104	104	103	103	15,000	103
2012-08-29	107	107	107	107	2,000	107
2012-08-28	103	108	103	107	12,000	107
2012-08-27	103	103	103	103	10,000	103
2012-08-24	104	104	103	103	12,000	103
2012-08-23	103	104	103	104	8,000	104
2012-08-22	104	104	103	104	7,000	104
2012-08-21	104	104	104	104	2,000	104
2012-08-20	105	105	104	105	34,000	105
2012-08-17	106	106	106	106	1,000	106
2012-08-16	104	107	104	107	12,000	107
2012-08-15	104	104	104	104	3,000	104
2012-08-14	104	106	103	104	19,000	104
2012-08-13	106	106	104	105	7,000	105
2012-08-10	106	108	106	107	3,000	107
2012-08-09	106	107	104	107	9,000	107
2012-08-08	106	107	106	106	3,000	106
2012-08-07	106	106	105	106	5,000	106
2012-08-06	105	106	105	106	7,000	106
2012-08-02	106	106	105	105	5,000	105
2012-08-01	105	105	102	102	7,000	102
2012-07-31	106	107	106	106	15,000	106
2012-07-30	107	107	105	106	15,000	106
2012-07-27	108	110	108	108	7,000	108
2012-07-26	107	109	107	109	3,000	109
2012-07-25	110	110	107	110	4,000	110
2012-07-24	108	110	105	110	5,000	110
2012-07-23	107	107	107	107	4,000	107
2012-07-19	110	114	110	114	9,000	114
2012-07-18	110	111	109	111	5,000	111
2012-07-17	112	112	107	112	14,000	112
2012-07-13	112	112	112	112	2,000	112
2012-07-11	116	116	116	116	2,000	116
2012-07-10	115	115	115	115	3,000	115
2012-07-09	114	114	109	113	22,000	113
2012-07-06	115	116	115	115	8,000	115
2012-07-05	115	115	115	115	7,000	115
2012-07-04	116	117	116	116	14,000	116
2012-07-03	116	116	115	116	9,000	116
2012-07-02	116	116	116	116	5,000	116
2012-06-29	115	116	115	116	12,000	116
2012-06-28	117	117	115	115	6,000	115
2012-06-27	114	116	113	116	6,000	116
2012-06-26	115	116	115	115	13,000	115
2012-06-25	115	117	115	117	22,000	117
2012-06-22	114	117	113	117	26,000	117
2012-06-21	116	120	116	119	34,000	119
2012-06-20	115	117	113	115	36,000	115
2012-06-19	113	114	111	114	23,000	114
2012-06-18	115	118	112	114	45,000	114
2012-06-15	116	116	111	116	16,000	116
2012-06-14	120	120	117	119	40,000	119
2012-06-13	121	127	118	123	117,000	123
2012-06-12	114	126	112	120	254,000	120
2012-06-11	104	118	104	115	106,000	115
2012-06-08	104	104	102	103	7,000	103
2012-06-07	101	105	101	104	17,000	104
2012-06-06	100	101	99	101	27,000	101
2012-06-05	97	97	97	97	7,000	97
2012-06-04	97	97	94	96	33,000	96
2012-06-01	100	100	100	100	1,000	100
2012-05-31	101	102	98	102	16,000	102
2012-05-30	103	103	101	101	3,000	101
2012-05-29	101	103	101	103	4,000	103
2012-05-28	101	101	97	100	31,000	100
2012-05-25	100	102	100	101	25,000	101
2012-05-24	104	104	102	102	13,000	102
2012-05-23	107	107	104	104	16,000	104
2012-05-22	106	108	105	108	12,000	108
2012-05-21	103	104	103	104	3,000	104
2012-05-18	101	103	101	102	18,000	102
2012-05-17	101	106	101	106	12,000	106
2012-05-16	103	103	99	101	51,000	101
2012-05-15	109	109	95	107	70,000	107
2012-05-14	119	119	112	112	63,000	112
2012-05-11	123	123	120	120	2,000	120
2012-05-10	120	122	120	121	23,000	121
2012-05-09	129	129	118	123	71,000	123
2012-05-08	130	132	127	132	19,000	132
2012-05-07	131	131	127	128	48,000	128
2012-05-02	134	134	132	134	30,000	134
2012-05-01	128	136	128	135	73,000	135
2012-04-27	131	131	127	127	70,000	127
2012-04-26	136	136	132	132	35,000	132
2012-04-25	136	136	131	135	87,000	135
2012-04-24	137	138	135	136	43,000	136
2012-04-23	138	142	138	140	212,000	140
2012-04-20	131	137	130	136	98,000	136
2012-04-19	130	134	130	132	74,000	132
2012-04-18	129	131	123	129	96,000	129
2012-04-17	130	130	127	129	28,000	129
2012-04-16	132	132	129	130	41,000	130
2012-04-13	131	135	131	135	47,000	135
2012-04-12	133	133	129	131	62,000	131
2012-04-11	134	137	129	133	90,000	133
2012-04-10	142	145	131	138	438,000	138
2012-04-09	131	139	131	137	257,000	137
2012-04-06	129	131	127	129	69,000	129
2012-04-05	127	130	124	129	142,000	129
2012-04-04	136	143	125	129	381,000	129
2012-04-03	141	143	136	136	191,000	136
2012-04-02	143	144	137	141	531,000	141
2012-03-30	128	154	128	145	3,531,000	145
2012-03-29	128	129	122	127	164,000	127
2012-03-28	129	130	127	128	148,000	128
2012-03-27	121	131	120	131	451,000	131
2012-03-26	115	119	115	119	38,000	119
2012-03-23	116	117	113	117	43,000	117
2012-03-22	119	119	116	118	31,000	118
2012-03-21	121	123	118	120	46,000	120
2012-03-19	118	123	118	120	58,000	120
2012-03-16	115	117	115	117	35,000	117
2012-03-15	116	116	112	115	70,000	115
2012-03-14	117	117	114	116	80,000	116
2012-03-13	120	120	116	118	73,000	118
2012-03-12	120	122	116	120	47,000	120
2012-03-09	124	124	117	123	131,000	123
2012-03-08	132	132	123	123	229,000	123
2012-03-07	125	134	125	132	426,000	132
2012-03-06	123	123	119	123	68,000	123
2012-03-05	121	126	121	122	105,000	122
2012-03-02	111	122	111	119	132,000	119
2012-03-01	117	119	106	110	106,000	110
2012-02-29	120	122	116	118	77,000	118
2012-02-28	125	129	119	119	218,000	119
2012-02-27	129	136	123	125	425,000	125
2012-02-24	121	137	116	125	877,000	125
2012-02-23	101	130	101	123	1,334,000	123
2012-02-22	98	101	97	101	40,000	101
2012-02-21	99	99	96	97	38,000	97
2012-02-20	101	101	99	100	27,000	100
2012-02-17	100	101	99	101	47,000	101
2012-02-16	97	103	97	100	179,000	100
2012-02-15	95	95	95	95	19,000	95
2012-02-14	94	95	94	95	8,000	95
2012-02-13	94	95	93	94	41,000	94
2012-02-10	98	98	98	98	1,000	98
2012-02-09	97	97	96	97	31,000	97
2012-02-08	102	102	99	99	31,000	99
2012-02-07	99	103	97	103	69,000	103
2012-02-06	94	102	94	97	103,000	97
2012-02-03	94	95	94	95	13,000	95
2012-02-02	93	93	92	93	12,000	93
2012-02-01	94	94	93	93	5,000	93
2012-01-31	92	94	92	94	16,000	94
2012-01-30	91	92	91	92	11,000	92
2012-01-27	92	93	92	93	11,000	93
2012-01-26	92	93	92	93	13,000	93
2012-01-25	93	93	91	92	14,000	92
2012-01-24	93	94	93	93	28,000	93
2012-01-23	88	93	88	92	63,000	92
2012-01-20	87	87	87	87	9,000	87
2012-01-19	87	87	87	87	5,000	87
2012-01-18	87	87	87	87	2,000	87
2012-01-17	87	87	87	87	6,000	87
2012-01-16	87	87	87	87	1,000	87
2012-01-12	86	86	85	86	9,000	86
2012-01-11	86	87	86	87	6,000	87
2012-01-10	88	88	86	86	3,000	86
2012-01-06	87	88	87	88	9,000	88
2012-01-05	86	86	85	85	4,000	85
2012-01-04	85	85	85	85	2,000	85

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