6307 サンセイ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 517 | 517 | 510 | 510 | 4,000 | 510 |
| 1995-12-28 | 510 | 510 | 507 | 507 | 4,000 | 507 |
| 1995-12-27 | 515 | 515 | 505 | 510 | 7,000 | 510 |
| 1995-12-26 | 530 | 530 | 520 | 530 | 17,000 | 530 |
| 1995-12-25 | 547 | 547 | 535 | 535 | 36,000 | 535 |
| 1995-12-22 | 507 | 535 | 507 | 529 | 14,000 | 529 |
| 1995-12-21 | 498 | 502 | 498 | 502 | 6,000 | 502 |
| 1995-12-20 | 495 | 496 | 495 | 496 | 6,000 | 496 |
| 1995-12-19 | 492 | 495 | 492 | 495 | 7,000 | 495 |
| 1995-12-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-12-15 | 520 | 520 | 500 | 505 | 12,000 | 505 |
| 1995-12-14 | 505 | 530 | 505 | 530 | 13,000 | 530 |
| 1995-12-13 | 495 | 500 | 495 | 496 | 4,000 | 496 |
| 1995-12-12 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1995-12-08 | 510 | 511 | 510 | 510 | 3,000 | 510 |
| 1995-12-07 | 530 | 530 | 510 | 510 | 9,000 | 510 |
| 1995-12-06 | 540 | 540 | 526 | 526 | 3,000 | 526 |
| 1995-12-05 | 545 | 545 | 536 | 541 | 39,000 | 541 |
| 1995-12-04 | 550 | 550 | 540 | 540 | 12,000 | 540 |
| 1995-12-01 | 539 | 542 | 535 | 540 | 38,000 | 540 |
| 1995-11-30 | 530 | 548 | 530 | 548 | 33,000 | 548 |
| 1995-11-29 | 510 | 530 | 510 | 530 | 33,000 | 530 |
| 1995-11-28 | 492 | 510 | 492 | 508 | 58,000 | 508 |
| 1995-11-27 | 514 | 514 | 500 | 500 | 33,000 | 500 |
| 1995-11-24 | 500 | 500 | 492 | 500 | 20,000 | 500 |
| 1995-11-22 | 477 | 492 | 477 | 492 | 30,000 | 492 |
| 1995-11-21 | 441 | 466 | 441 | 466 | 41,000 | 466 |
| 1995-11-20 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 1995-11-17 | 416 | 419 | 416 | 418 | 8,000 | 418 |
| 1995-11-16 | 420 | 422 | 417 | 417 | 17,000 | 417 |
| 1995-11-15 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1995-11-14 | 420 | 420 | 416 | 416 | 5,000 | 416 |
| 1995-11-13 | 427 | 431 | 420 | 420 | 10,000 | 420 |
| 1995-11-10 | 439 | 439 | 425 | 425 | 13,000 | 425 |
| 1995-11-09 | 416 | 437 | 415 | 436 | 25,000 | 436 |
| 1995-11-08 | 415 | 415 | 415 | 415 | 12,000 | 415 |
| 1995-11-07 | 455 | 455 | 448 | 448 | 10,000 | 448 |
| 1995-11-06 | 460 | 460 | 455 | 460 | 10,000 | 460 |
| 1995-11-02 | 466 | 466 | 460 | 460 | 23,000 | 460 |
| 1995-11-01 | 479 | 480 | 467 | 467 | 26,000 | 467 |
| 1995-10-31 | 486 | 486 | 480 | 481 | 15,000 | 481 |
| 1995-10-30 | 487 | 487 | 485 | 486 | 6,000 | 486 |
| 1995-10-27 | 489 | 495 | 489 | 490 | 20,000 | 490 |
| 1995-10-26 | 500 | 500 | 495 | 495 | 27,000 | 495 |
| 1995-10-25 | 520 | 520 | 515 | 520 | 29,000 | 520 |
| 1995-10-24 | 500 | 500 | 498 | 499 | 30,000 | 499 |
| 1995-10-23 | 515 | 515 | 500 | 500 | 22,000 | 500 |
| 1995-10-20 | 510 | 510 | 503 | 503 | 19,000 | 503 |
| 1995-10-19 | 500 | 511 | 500 | 507 | 22,000 | 507 |
| 1995-10-18 | 501 | 502 | 500 | 500 | 22,000 | 500 |
| 1995-10-17 | 498 | 504 | 498 | 500 | 17,000 | 500 |
| 1995-10-16 | 499 | 501 | 495 | 501 | 15,000 | 501 |
| 1995-10-13 | 517 | 517 | 501 | 509 | 18,000 | 509 |
| 1995-10-12 | 535 | 535 | 520 | 522 | 25,000 | 522 |
| 1995-10-11 | 536 | 536 | 530 | 530 | 12,000 | 530 |
| 1995-10-09 | 540 | 540 | 530 | 536 | 15,000 | 536 |
| 1995-10-06 | 540 | 560 | 540 | 540 | 30,000 | 540 |
| 1995-10-05 | 550 | 551 | 535 | 535 | 19,000 | 535 |
| 1995-10-04 | 575 | 575 | 540 | 550 | 41,000 | 550 |
| 1995-10-03 | 582 | 582 | 560 | 570 | 31,000 | 570 |
| 1995-10-02 | 600 | 609 | 579 | 600 | 26,000 | 600 |
| 1995-09-29 | 610 | 610 | 585 | 585 | 74,000 | 585 |
| 1995-09-28 | 595 | 615 | 595 | 615 | 90,000 | 615 |
| 1995-09-27 | 640 | 644 | 611 | 615 | 138,000 | 615 |
| 1995-09-26 | 650 | 660 | 650 | 660 | 1,738,000 | 660 |
分割・併合履歴 ： なし
