6307 サンセイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	354	378	354	377	1,700	377
2021-12-29	347	358	347	356	2,400	356
2021-12-28	344	350	342	343	5,300	343
2021-12-27	345	348	342	344	5,100	344
2021-12-24	351	351	340	343	7,600	343
2021-12-23	350	350	342	349	5,000	349
2021-12-22	355	355	347	349	2,400	349
2021-12-21	356	365	344	350	6,400	350
2021-12-20	361	362	351	356	3,300	356
2021-12-17	374	374	359	362	9,200	362
2021-12-16	379	379	371	374	2,000	374
2021-12-15	374	378	373	378	14,900	378
2021-12-14	381	381	374	374	9,000	374
2021-12-13	383	388	381	381	3,600	381
2021-12-10	380	401	378	387	8,400	387
2021-12-09	400	400	380	380	9,500	380
2021-12-08	-	-	-	397	-	397
2021-12-07	399	403	395	397	5,500	397
2021-12-06	394	399	394	399	1,500	399
2021-12-03	391	398	391	394	1,900	394
2021-12-02	404	404	394	394	1,100	394
2021-12-01	401	408	395	404	3,100	404
2021-11-30	410	415	401	401	5,600	401
2021-11-29	412	415	406	406	3,600	406
2021-11-26	428	428	416	419	3,900	419
2021-11-25	434	434	432	432	700	432
2021-11-24	431	431	421	430	6,500	430
2021-11-22	434	434	420	431	800	431
2021-11-19	429	436	422	436	900	436
2021-11-18	429	429	429	429	100	429
2021-11-17	427	429	421	429	15,200	429
2021-11-16	421	428	418	428	14,100	428
2021-11-15	419	421	415	421	17,200	421
2021-11-12	419	420	405	417	3,400	417
2021-11-11	423	432	420	422	2,900	422
2021-11-10	435	438	420	427	10,400	427
2021-11-09	451	454	430	430	6,100	430
2021-11-08	457	457	450	450	2,800	450
2021-11-05	463	463	457	462	1,300	462
2021-11-04	466	467	462	463	1,800	463
2021-11-02	469	469	455	461	6,100	461
2021-11-01	464	475	464	469	4,300	469
2021-10-29	468	468	460	463	3,400	463
2021-10-28	470	470	462	470	700	470
2021-10-27	464	471	462	470	3,200	470
2021-10-26	466	466	464	464	2,800	464
2021-10-25	469	477	464	474	1,800	474
2021-10-22	480	480	480	480	100	480
2021-10-21	-	-	-	480	-	480
2021-10-20	480	480	480	480	300	480
2021-10-19	468	480	468	476	3,300	476
2021-10-18	475	476	467	467	1,300	467
2021-10-15	471	482	469	477	2,200	477
2021-10-14	471	471	471	471	400	471
2021-10-13	479	479	472	472	200	472
2021-10-12	475	475	475	475	1,300	475
2021-10-11	475	477	475	475	4,300	475
2021-10-08	468	470	468	470	1,700	470
2021-10-07	470	470	470	470	100	470
2021-10-06	470	474	462	466	2,700	466
2021-10-05	470	472	470	470	1,100	470
2021-10-04	485	485	483	483	500	483
2021-10-01	472	480	468	477	1,100	477
2021-09-30	485	485	473	480	2,700	480
2021-09-29	475	489	465	489	2,200	489
2021-09-28	480	480	480	480	200	480
2021-09-27	480	484	475	480	1,900	480
2021-09-24	476	478	474	478	3,500	478
2021-09-22	476	476	475	475	2,700	475
2021-09-21	475	483	475	476	4,400	476
2021-09-17	483	488	483	488	2,600	488
2021-09-16	485	486	485	485	1,200	485
2021-09-15	484	493	484	493	400	493
2021-09-14	485	490	485	486	1,900	486
2021-09-13	497	497	482	482	800	482
2021-09-10	489	497	485	497	3,000	497
2021-09-09	484	489	484	489	700	489
2021-09-08	479	486	477	483	3,800	483
2021-09-07	475	477	475	476	3,000	476
2021-09-06	472	480	472	480	500	480
2021-09-03	475	478	473	478	2,800	478
2021-09-02	471	473	471	471	1,200	471
2021-09-01	468	471	468	471	400	471
2021-08-31	469	469	466	466	200	466
2021-08-30	462	463	459	463	1,100	463
2021-08-27	460	460	460	460	100	460
2021-08-26	460	460	460	460	200	460
2021-08-25	465	465	465	465	100	465
2021-08-24	464	464	462	462	4,900	462
2021-08-23	463	464	463	464	500	464
2021-08-20	460	464	460	464	700	464
2021-08-19	-	-	-	463	-	463
2021-08-18	465	465	463	463	900	463
2021-08-17	463	463	463	463	600	463
2021-08-16	460	460	458	458	1,800	458
2021-08-13	458	460	457	460	300	460
2021-08-12	462	466	458	466	2,100	466
2021-08-11	462	463	458	462	1,700	462
2021-08-10	464	469	462	462	900	462
2021-08-06	-	-	-	468	-	468
2021-08-05	479	479	462	468	6,400	468
2021-08-04	465	465	463	463	900	463
2021-08-03	463	463	463	463	500	463
2021-08-02	469	469	462	462	3,800	462
2021-07-30	470	470	462	462	300	462
2021-07-29	466	471	463	470	4,300	470
2021-07-28	457	463	455	460	1,700	460
2021-07-27	452	452	449	449	2,700	449
2021-07-26	449	452	446	452	1,100	452
2021-07-21	450	452	444	448	1,100	448
2021-07-20	448	457	448	448	5,400	448
2021-07-19	459	459	456	456	2,000	456
2021-07-16	457	459	457	459	1,200	459
2021-07-15	458	461	457	460	1,700	460
2021-07-14	458	460	456	458	3,400	458
2021-07-13	456	458	455	455	2,900	455
2021-07-12	461	462	456	458	4,300	458
2021-07-09	462	463	459	460	4,100	460
2021-07-08	470	470	468	468	1,000	468
2021-07-07	467	469	467	469	1,400	469
2021-07-06	473	473	468	469	3,700	469
2021-07-05	472	473	472	473	600	473
2021-07-02	473	473	472	472	1,100	472
2021-07-01	474	475	472	473	3,700	473
2021-06-30	476	478	476	478	3,100	478
2021-06-29	473	477	473	476	3,200	476
2021-06-28	479	479	474	474	2,300	474
2021-06-25	480	481	474	474	4,700	474
2021-06-24	481	483	480	480	2,000	480
2021-06-23	482	487	482	484	14,600	484
2021-06-22	479	482	479	481	7,000	481
2021-06-21	481	482	480	480	900	480
2021-06-18	487	487	482	482	3,400	482
2021-06-17	491	491	488	490	6,300	490
2021-06-16	486	495	486	491	3,600	491
2021-06-15	486	491	486	490	600	490
2021-06-14	500	500	483	485	5,000	485
2021-06-11	493	499	492	499	700	499
2021-06-10	492	494	491	493	600	493
2021-06-09	484	499	484	492	2,900	492
2021-06-08	500	500	482	482	6,200	482
2021-06-07	489	492	488	488	2,100	488
2021-06-04	490	498	488	488	3,700	488
2021-06-03	499	499	490	490	1,500	490
2021-06-02	498	498	498	498	100	498
2021-06-01	499	499	498	498	1,300	498
2021-05-31	494	502	494	500	3,700	500
2021-05-28	499	499	493	494	1,400	494
2021-05-27	498	500	491	500	500	500
2021-05-26	500	502	490	497	37,700	497
2021-05-25	482	488	481	487	4,900	487
2021-05-24	488	488	481	482	2,700	482
2021-05-21	484	489	484	488	1,700	488
2021-05-20	479	489	479	481	3,500	481
2021-05-19	482	487	480	487	900	487
2021-05-18	483	483	480	483	600	483
2021-05-17	489	489	478	478	5,000	478
2021-05-14	495	504	473	493	22,700	493
2021-05-13	495	503	487	497	3,200	497
2021-05-12	505	505	486	495	6,600	495
2021-05-11	499	504	497	500	3,100	500
2021-05-10	500	500	495	499	2,800	499
2021-05-07	498	500	496	500	700	500
2021-05-06	496	499	495	498	3,600	498
2021-04-30	499	500	496	496	5,300	496
2021-04-28	498	504	498	499	1,000	499
2021-04-27	501	506	498	499	1,500	499
2021-04-26	500	503	496	503	400	503
2021-04-23	495	506	493	500	8,800	500
2021-04-22	500	508	500	502	1,600	502
2021-04-21	503	504	499	500	3,700	500
2021-04-20	498	508	495	508	7,100	508
2021-04-19	525	527	495	495	15,500	495
2021-04-16	521	527	510	514	7,300	514
2021-04-15	499	529	496	527	25,300	527
2021-04-14	494	499	491	499	6,200	499
2021-04-13	489	494	489	492	1,800	492
2021-04-12	488	492	485	489	2,600	489
2021-04-09	486	492	486	490	4,100	490
2021-04-08	485	491	485	486	2,000	486
2021-04-07	486	496	485	490	5,500	490
2021-04-06	486	487	484	486	4,600	486
2021-04-05	494	494	488	488	3,300	488
2021-04-02	499	503	493	494	2,600	494
2021-04-01	507	507	491	494	8,300	494
2021-03-31	496	505	496	505	1,900	505
2021-03-30	498	507	490	495	8,800	495
2021-03-29	507	511	503	503	6,300	503
2021-03-26	506	506	498	502	4,400	502
2021-03-25	498	505	496	500	1,800	500
2021-03-24	503	503	493	494	8,400	494
2021-03-23	531	536	505	505	16,900	505
2021-03-22	550	551	531	531	10,100	531
2021-03-19	533	557	531	549	16,000	549
2021-03-18	521	529	508	528	23,100	528
2021-03-17	495	532	491	520	30,500	520
2021-03-16	491	496	490	494	7,000	494
2021-03-15	488	493	487	490	4,900	490
2021-03-12	486	487	483	487	5,700	487
2021-03-11	487	490	485	485	2,900	485
2021-03-10	490	500	486	486	4,600	486
2021-03-09	487	501	485	488	5,500	488
2021-03-08	503	503	485	485	10,000	485
2021-03-05	491	500	486	500	4,800	500
2021-03-04	495	499	491	491	2,800	491
2021-03-03	505	505	493	499	3,900	499
2021-03-02	486	508	486	508	4,700	508
2021-03-01	498	501	485	491	10,900	491
2021-02-26	498	502	492	492	7,700	492
2021-02-25	519	519	499	502	12,600	502
2021-02-24	526	527	510	511	15,300	511
2021-02-22	529	532	525	529	6,700	529
2021-02-19	530	530	517	524	9,800	524
2021-02-18	520	539	519	531	7,400	531
2021-02-17	530	537	520	520	11,100	520
2021-02-16	540	543	523	535	10,800	535
2021-02-15	545	549	541	542	6,900	542
2021-02-12	546	550	542	548	4,900	548
2021-02-10	550	551	541	545	9,500	545
2021-02-09	551	561	551	553	3,900	553
2021-02-08	557	563	544	550	21,400	550
2021-02-05	559	559	550	550	8,800	550
2021-02-04	552	558	545	545	17,500	545
2021-02-03	549	554	528	552	13,000	552
2021-02-02	549	553	539	545	10,000	545
2021-02-01	520	558	517	547	23,900	547
2021-01-29	560	560	516	516	22,100	516
2021-01-28	547	564	547	555	15,400	555
2021-01-27	564	565	540	551	26,200	551
2021-01-26	577	579	561	563	15,900	563
2021-01-25	595	595	570	575	18,000	575
2021-01-22	594	596	588	590	14,500	590
2021-01-21	599	599	586	590	12,800	590
2021-01-20	600	605	585	600	28,500	600
2021-01-19	611	615	595	598	15,700	598
2021-01-18	599	610	589	601	15,500	601
2021-01-15	631	634	590	608	65,200	608
2021-01-14	661	669	621	631	43,600	631
2021-01-13	669	685	646	666	41,600	666
2021-01-12	641	680	633	669	54,000	669
2021-01-08	659	688	611	631	133,800	631
2021-01-07	615	649	614	649	94,400	649
2021-01-06	598	614	593	606	51,300	606
2021-01-05	593	617	593	599	48,900	599
2021-01-04	590	618	575	603	91,700	603

分割・併合履歴：なし