1. HOME >
  2. 株価時系列 >
  3. 6307 >
  4. 2016年

6307 サンセイ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022822822622611,000226
2016-12-292282282282281,000228
2016-12-2822422522422524,000225
2016-12-272292292252256,000225
2016-12-262252252252252,000225
2016-12-222282282252259,000225
2016-12-212322322322323,000232
2016-12-2022923222323228,000232
2016-12-1923123223023013,000230
2016-12-1623323423023151,000231
2016-12-1523323723223344,000233
2016-12-1423023422923134,000231
2016-12-132272272272275,000227
2016-12-1222822922422618,000226
2016-12-0923423522522852,000228
2016-12-08220237215235194,000235
2016-12-0721922021722010,000220
2016-12-0621922121622021,000220
2016-12-0521722221421966,000219
2016-12-0221522021521932,000219
2016-12-012142152132154,000215
2016-11-3021521520921322,000213
2016-11-2921421721421524,000215
2016-11-2821221421221426,000214
2016-11-222112112112112,000211
2016-11-2120920920920920,000209
2016-11-182052092052098,000209
2016-11-172092092062066,000206
2016-11-1620520920420932,000209
2016-11-152022052022057,000205
2016-11-1420120220020110,000201
2016-11-1120620619820028,000200
2016-11-102032032032034,000203
2016-11-0920620620020219,000202
2016-11-0820720820620613,000206
2016-11-072072072072072,000207
2016-11-042072072072073,000207
2016-11-022072092072095,000209
2016-11-012072082072077,000207
2016-10-3120620620620617,000206
2016-10-282062062052054,000205
2016-10-272102102062064,000206
2016-10-2620820820520616,000206
2016-10-252112112112111,000211
2016-10-2420721020721022,000210
2016-10-212072072072074,000207
2016-10-2020320820320714,000207
2016-10-192052062052063,000206
2016-10-172042052042046,000204
2016-10-122022052022055,000205
2016-10-1120320520220411,000204
2016-10-0720020620020513,000205
2016-10-062022022022022,000202
2016-10-0519920219920211,000202
2016-10-0420520520020021,000200
2016-09-3020520520520511,000205
2016-09-2920320520320517,000205
2016-09-2821221220420713,000207
2016-09-272072082072077,000207
2016-09-262052092052077,000207
2016-09-2321021220920921,000209
2016-09-212052092052096,000209
2016-09-2020221220120434,000204
2016-09-1620820820220225,000202
2016-09-15220220202208102,000208
2016-09-14201248201224615,000224
2016-09-1319020519020146,000201
2016-09-1218619018619028,000190
2016-09-091951951951951,000195
2016-09-071991991951953,000195
2016-09-021941941941942,000194
2016-09-011991991991996,000199
2016-08-3120120118519925,000199
2016-08-222002012002017,000201
2016-08-1919820019820015,000200
2016-08-171931931931932,000193
2016-08-151941941941941,000194
2016-08-121941941941943,000194
2016-08-0919719719419422,000194
2016-08-041911911911912,000191
2016-08-0320020019119136,000191
2016-08-0219920219920217,000202
2016-08-011971981971986,000198
2016-07-271971971971978,000197
2016-07-261971971971972,000197
2016-07-252002002002001,000200
2016-07-221972001962008,000200
2016-07-211971971971971,000197
2016-07-2019819819619810,000198
2016-07-151991991961968,000196
2016-07-142002001991999,000199
2016-07-131991991991995,000199
2016-07-121971981971982,000198
2016-07-111971971961979,000197
2016-07-061981981981981,000198
2016-07-041991991981984,000198
2016-07-0119319819319811,000198
2016-06-301911911901902,000190
2016-06-2919019118618923,000189
2016-06-281971971971971,000197
2016-06-271851891851899,000189
2016-06-2420320318018627,000186
2016-06-2019120319120023,000200
2016-06-1619319319119116,000191
2016-06-151941981941984,000198
2016-06-1419619619419513,000195
2016-06-132002002002002,000200
2016-06-102002002002001,000200
2016-06-082022021981996,000199
2016-06-072012022012022,000202
2016-06-061982011982017,000201
2016-06-031982001982007,000200
2016-06-022002002002007,000200
2016-06-012012012012012,000201
2016-05-3120120120020124,000201
2016-05-302012012002008,000200
2016-05-262002002002006,000200
2016-05-252022022012012,000201
2016-05-242032032002019,000201
2016-05-232012012002013,000201
2016-05-202012022012026,000202
2016-05-192022032022033,000203
2016-05-1820120320020018,000200
2016-05-1720620620320312,000203
2016-05-1620921120020476,000204
2016-05-1320520520420515,000205
2016-05-122042052042053,000205
2016-05-1120520620420612,000206
2016-05-102042062042063,000206
2016-05-092032042022047,000204
2016-05-062042052042047,000204
2016-05-0220220620220312,000203
2016-04-282042042022028,000202
2016-04-272012041992044,000204
2016-04-262022052022056,000205
2016-04-252062062062061,000206
2016-04-222042042042043,000204
2016-04-212042062042062,000206
2016-04-2020220620220318,000203
2016-04-192012012012011,000201
2016-04-182072072002005,000200
2016-04-152062072062072,000207
2016-04-142052052052054,000205
2016-04-132032032032033,000203
2016-04-122002012002016,000201
2016-04-111941981941986,000198
2016-04-081962021962023,000202
2016-04-072022061981988,000198
2016-04-0520220419820217,000202
2016-04-042032032002017,000201
2016-04-0120020320020321,000203
2016-03-312092092082084,000208
2016-03-302092092092095,000209
2016-03-2821421621221235,000212
2016-03-25211216210216100,000216
2016-03-242102132102133,000213
2016-03-2321321521221336,000213
2016-03-2221121320920914,000209
2016-03-182092112082114,000211
2016-03-172112122102117,000211
2016-03-162112112112112,000211
2016-03-1521121120921112,000211
2016-03-1421421521121242,000212
2016-03-112142152142154,000215
2016-03-1021321621221416,000214
2016-03-0921221221021216,000212
2016-03-072172172162179,000217
2016-03-0421221621221628,000216
2016-03-0321021220521124,000211
2016-03-022102102092095,000209
2016-03-012082082052055,000205
2016-02-292072082072086,000208
2016-02-2620320620220412,000204
2016-02-2519820419720428,000204
2016-02-241981981981982,000198
2016-02-232022022012016,000201
2016-02-222012012002003,000200
2016-02-192002002002003,000200
2016-02-1820120520020318,000203
2016-02-171972001971999,000199
2016-02-1620020319920215,000202
2016-02-1519220319220318,000203
2016-02-1219919918518863,000188
2016-02-1020220319920125,000201
2016-02-0920420519920143,000201
2016-02-0820921020320438,000204
2016-02-0521621620820968,000209
2016-02-0422422622322625,000226
2016-02-032252252252256,000225
2016-02-0222122522122530,000225
2016-02-0121922521722556,000225
2016-01-2921221721221719,000217
2016-01-282122122122122,000212
2016-01-272092122092124,000212
2016-01-2620921019720857,000208
2016-01-2521622321222316,000223
2016-01-2220721220721213,000212
2016-01-2120621220520548,000205
2016-01-2021521520620619,000206
2016-01-192162182162167,000216
2016-01-182152162152164,000216
2016-01-152202202202202,000220
2016-01-1422322321821919,000219
2016-01-132232242232238,000223
2016-01-1222622622022045,000220
2016-01-082252262252264,000226
2016-01-0722622922622811,000228
2016-01-0622922922622617,000226
2016-01-0522622922622636,000226
2016-01-0423223222622624,000226

分割・併合履歴 ： なし