6307 サンセイ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 395 | 395 | 383 | 395 | 8,000 | 395 |
| 1996-12-27 | 399 | 400 | 390 | 400 | 5,000 | 400 |
| 1996-12-26 | 390 | 400 | 382 | 390 | 18,000 | 390 |
| 1996-12-25 | 415 | 415 | 380 | 385 | 30,000 | 385 |
| 1996-12-24 | 441 | 441 | 420 | 420 | 22,000 | 420 |
| 1996-12-20 | 450 | 450 | 435 | 435 | 25,000 | 435 |
| 1996-12-19 | 475 | 475 | 450 | 450 | 21,000 | 450 |
| 1996-12-18 | 500 | 500 | 485 | 485 | 10,000 | 485 |
| 1996-12-17 | 490 | 500 | 480 | 500 | 23,000 | 500 |
| 1996-12-16 | 505 | 510 | 500 | 500 | 13,000 | 500 |
| 1996-12-13 | 510 | 510 | 500 | 505 | 20,000 | 505 |
| 1996-12-12 | 520 | 529 | 510 | 529 | 4,000 | 529 |
| 1996-12-11 | 510 | 530 | 500 | 530 | 20,000 | 530 |
| 1996-12-10 | 529 | 530 | 509 | 530 | 9,000 | 530 |
| 1996-12-09 | 536 | 536 | 510 | 530 | 17,000 | 530 |
| 1996-12-06 | 510 | 524 | 505 | 517 | 17,000 | 517 |
| 1996-12-05 | 540 | 540 | 485 | 520 | 32,000 | 520 |
| 1996-12-04 | 560 | 560 | 551 | 551 | 8,000 | 551 |
| 1996-12-03 | 580 | 580 | 560 | 560 | 17,000 | 560 |
| 1996-12-02 | 591 | 591 | 580 | 580 | 4,000 | 580 |
| 1996-11-29 | 580 | 590 | 560 | 590 | 20,000 | 590 |
| 1996-11-28 | 580 | 580 | 560 | 580 | 20,000 | 580 |
| 1996-11-27 | 580 | 590 | 555 | 581 | 24,000 | 581 |
| 1996-11-26 | 580 | 590 | 580 | 590 | 19,000 | 590 |
| 1996-11-25 | 698 | 698 | 680 | 680 | 17,000 | 680 |
| 1996-11-22 | 728 | 728 | 700 | 700 | 14,000 | 700 |
| 1996-11-21 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 1996-11-20 | 730 | 755 | 730 | 755 | 5,000 | 755 |
| 1996-11-19 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 1996-11-18 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1996-11-15 | 770 | 770 | 750 | 759 | 7,000 | 759 |
| 1996-11-14 | 780 | 780 | 770 | 779 | 20,000 | 779 |
| 1996-11-13 | 800 | 800 | 760 | 779 | 26,000 | 779 |
| 1996-11-12 | 750 | 780 | 750 | 780 | 16,000 | 780 |
| 1996-11-11 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1996-11-08 | 763 | 765 | 763 | 763 | 16,000 | 763 |
| 1996-11-07 | 747 | 747 | 743 | 743 | 10,000 | 743 |
| 1996-11-06 | 730 | 746 | 730 | 740 | 8,000 | 740 |
| 1996-11-05 | 726 | 740 | 726 | 740 | 17,000 | 740 |
| 1996-11-01 | 769 | 769 | 745 | 766 | 26,000 | 766 |
| 1996-10-31 | 750 | 819 | 745 | 819 | 25,000 | 819 |
| 1996-10-30 | 750 | 765 | 750 | 760 | 10,000 | 760 |
| 1996-10-29 | 760 | 760 | 735 | 735 | 17,000 | 735 |
| 1996-10-28 | 755 | 755 | 731 | 750 | 16,000 | 750 |
| 1996-10-25 | 760 | 760 | 750 | 755 | 7,000 | 755 |
| 1996-10-24 | 750 | 750 | 745 | 750 | 7,000 | 750 |
| 1996-10-23 | 776 | 776 | 770 | 770 | 3,000 | 770 |
| 1996-10-22 | 780 | 786 | 780 | 786 | 6,000 | 786 |
| 1996-10-21 | 800 | 800 | 780 | 780 | 20,000 | 780 |
| 1996-10-18 | 780 | 800 | 780 | 795 | 14,000 | 795 |
| 1996-10-17 | 769 | 770 | 760 | 770 | 12,000 | 770 |
| 1996-10-16 | 750 | 769 | 750 | 769 | 16,000 | 769 |
| 1996-10-15 | 749 | 750 | 730 | 750 | 76,000 | 750 |
| 1996-10-14 | 770 | 770 | 740 | 759 | 9,000 | 759 |
| 1996-10-11 | 750 | 768 | 748 | 768 | 10,000 | 768 |
| 1996-10-09 | 770 | 770 | 750 | 770 | 9,000 | 770 |
| 1996-10-08 | 770 | 780 | 769 | 780 | 6,000 | 780 |
| 1996-10-07 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1996-10-04 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-10-03 | 776 | 776 | 766 | 766 | 9,000 | 766 |
| 1996-10-02 | 776 | 796 | 766 | 770 | 28,000 | 770 |
| 1996-10-01 | 800 | 800 | 770 | 771 | 20,000 | 771 |
| 1996-09-30 | 790 | 795 | 790 | 795 | 3,000 | 795 |
| 1996-09-27 | 770 | 791 | 770 | 791 | 8,000 | 791 |
| 1996-09-26 | 810 | 810 | 780 | 800 | 9,000 | 800 |
| 1996-09-25 | 810 | 810 | 800 | 800 | 33,000 | 800 |
| 1996-09-24 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 1996-09-20 | 815 | 815 | 810 | 811 | 14,000 | 811 |
| 1996-09-19 | 820 | 820 | 811 | 815 | 7,000 | 815 |
| 1996-09-18 | 840 | 840 | 810 | 820 | 10,000 | 820 |
| 1996-09-17 | 860 | 860 | 840 | 840 | 5,000 | 840 |
| 1996-09-13 | 810 | 850 | 810 | 850 | 7,000 | 850 |
| 1996-09-12 | 810 | 811 | 810 | 810 | 15,000 | 810 |
| 1996-09-11 | 810 | 820 | 810 | 820 | 12,000 | 820 |
| 1996-09-10 | 829 | 830 | 810 | 820 | 7,000 | 820 |
| 1996-09-09 | 816 | 837 | 807 | 837 | 9,000 | 837 |
| 1996-09-06 | 810 | 810 | 800 | 806 | 20,000 | 806 |
| 1996-09-05 | 840 | 859 | 833 | 833 | 8,000 | 833 |
| 1996-09-04 | 813 | 860 | 810 | 840 | 7,000 | 840 |
| 1996-09-03 | 801 | 829 | 800 | 829 | 22,000 | 829 |
| 1996-09-02 | 820 | 820 | 813 | 813 | 15,000 | 813 |
| 1996-08-30 | 860 | 860 | 820 | 820 | 19,000 | 820 |
| 1996-08-29 | 883 | 883 | 860 | 860 | 16,000 | 860 |
| 1996-08-28 | 880 | 893 | 860 | 866 | 32,000 | 866 |
| 1996-08-27 | 900 | 905 | 899 | 905 | 16,000 | 905 |
| 1996-08-26 | 900 | 916 | 881 | 916 | 23,000 | 916 |
| 1996-08-23 | 930 | 930 | 929 | 929 | 2,000 | 929 |
| 1996-08-22 | 900 | 929 | 900 | 929 | 14,000 | 929 |
| 1996-08-21 | 900 | 908 | 896 | 908 | 8,000 | 908 |
| 1996-08-20 | 900 | 900 | 890 | 890 | 8,000 | 890 |
| 1996-08-19 | 931 | 931 | 901 | 901 | 13,000 | 901 |
| 1996-08-16 | 900 | 930 | 900 | 930 | 12,000 | 930 |
| 1996-08-15 | 890 | 901 | 890 | 900 | 11,000 | 900 |
| 1996-08-14 | 911 | 932 | 890 | 890 | 24,000 | 890 |
| 1996-08-13 | 840 | 891 | 840 | 891 | 27,000 | 891 |
| 1996-08-12 | 849 | 860 | 830 | 830 | 30,000 | 830 |
| 1996-08-09 | 920 | 920 | 850 | 850 | 37,000 | 850 |
| 1996-08-08 | 941 | 941 | 900 | 920 | 34,000 | 920 |
| 1996-08-07 | 979 | 979 | 911 | 930 | 19,000 | 930 |
| 1996-08-06 | 991 | 991 | 929 | 989 | 24,000 | 989 |
| 1996-08-05 | 990 | 1,010 | 990 | 990 | 41,000 | 990 |
| 1996-08-02 | 950 | 1,050 | 950 | 990 | 71,000 | 990 |
| 1996-08-01 | 915 | 946 | 900 | 946 | 23,000 | 946 |
| 1996-07-31 | 880 | 930 | 875 | 920 | 65,000 | 920 |
| 1996-07-30 | 985 | 985 | 899 | 899 | 63,000 | 899 |
| 1996-07-29 | 999 | 1,010 | 985 | 985 | 52,000 | 985 |
| 1996-07-26 | 1,050 | 1,050 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1996-07-25 | 1,050 | 1,050 | 980 | 1,050 | 77,000 | 1,050 |
| 1996-07-24 | 1,110 | 1,110 | 1,030 | 1,030 | 84,000 | 1,030 |
| 1996-07-23 | 1,030 | 1,090 | 1,030 | 1,090 | 85,000 | 1,090 |
| 1996-07-22 | 1,130 | 1,130 | 1,060 | 1,070 | 131,000 | 1,070 |
| 1996-07-19 | 1,150 | 1,150 | 1,120 | 1,150 | 198,000 | 1,150 |
| 1996-07-18 | 1,100 | 1,170 | 1,090 | 1,160 | 868,000 | 1,160 |
| 1996-07-17 | 1,160 | 1,160 | 1,110 | 1,120 | 301,000 | 1,120 |
| 1996-07-16 | 1,020 | 1,160 | 1,010 | 1,150 | 843,000 | 1,150 |
| 1996-07-15 | 1,100 | 1,120 | 1,050 | 1,050 | 189,000 | 1,050 |
| 1996-07-12 | 1,020 | 1,140 | 1,000 | 1,100 | 1,204,000 | 1,100 |
| 1996-07-11 | 1,000 | 1,050 | 989 | 1,040 | 979,000 | 1,040 |
| 1996-07-10 | 920 | 1,020 | 920 | 1,020 | 1,173,000 | 1,020 |
| 1996-07-09 | 920 | 930 | 898 | 920 | 186,000 | 920 |
| 1996-07-08 | 890 | 925 | 865 | 920 | 257,000 | 920 |
| 1996-07-05 | 851 | 888 | 851 | 885 | 117,000 | 885 |
| 1996-07-04 | 811 | 825 | 811 | 825 | 14,000 | 825 |
| 1996-07-03 | 820 | 825 | 815 | 815 | 20,000 | 815 |
| 1996-07-02 | 820 | 825 | 811 | 825 | 8,000 | 825 |
| 1996-07-01 | 842 | 842 | 820 | 820 | 24,000 | 820 |
| 1996-06-28 | 832 | 833 | 830 | 832 | 14,000 | 832 |
| 1996-06-27 | 859 | 859 | 830 | 830 | 23,000 | 830 |
| 1996-06-26 | 806 | 864 | 800 | 860 | 31,000 | 860 |
| 1996-06-25 | 812 | 812 | 795 | 809 | 28,000 | 809 |
| 1996-06-24 | 790 | 800 | 783 | 783 | 19,000 | 783 |
| 1996-06-21 | 810 | 812 | 790 | 790 | 43,000 | 790 |
| 1996-06-20 | 830 | 831 | 815 | 815 | 26,000 | 815 |
| 1996-06-19 | 840 | 846 | 830 | 846 | 24,000 | 846 |
| 1996-06-18 | 840 | 840 | 827 | 840 | 25,000 | 840 |
| 1996-06-17 | 839 | 840 | 831 | 840 | 15,000 | 840 |
| 1996-06-14 | 840 | 841 | 825 | 838 | 46,000 | 838 |
| 1996-06-13 | 838 | 840 | 832 | 840 | 23,000 | 840 |
| 1996-06-12 | 841 | 850 | 840 | 849 | 26,000 | 849 |
| 1996-06-11 | 839 | 840 | 833 | 840 | 16,000 | 840 |
| 1996-06-10 | 840 | 862 | 840 | 840 | 30,000 | 840 |
| 1996-06-07 | 860 | 860 | 830 | 830 | 50,000 | 830 |
| 1996-06-06 | 863 | 883 | 863 | 863 | 43,000 | 863 |
| 1996-06-05 | 880 | 880 | 860 | 863 | 25,000 | 863 |
| 1996-06-04 | 830 | 890 | 830 | 890 | 62,000 | 890 |
| 1996-06-03 | 890 | 890 | 840 | 840 | 44,000 | 840 |
| 1996-05-31 | 877 | 887 | 877 | 880 | 48,000 | 880 |
| 1996-05-30 | 888 | 896 | 875 | 887 | 56,000 | 887 |
| 1996-05-29 | 870 | 900 | 852 | 900 | 136,000 | 900 |
| 1996-05-28 | 915 | 915 | 872 | 880 | 96,000 | 880 |
| 1996-05-27 | 915 | 927 | 886 | 905 | 149,000 | 905 |
| 1996-05-24 | 852 | 915 | 851 | 886 | 245,000 | 886 |
| 1996-05-23 | 875 | 885 | 850 | 850 | 43,000 | 850 |
| 1996-05-22 | 881 | 900 | 850 | 895 | 161,000 | 895 |
| 1996-05-21 | 945 | 945 | 906 | 911 | 96,000 | 911 |
| 1996-05-20 | 960 | 960 | 905 | 945 | 172,000 | 945 |
| 1996-05-17 | 859 | 960 | 859 | 953 | 543,000 | 953 |
| 1996-05-16 | 890 | 895 | 855 | 879 | 122,000 | 879 |
| 1996-05-15 | 896 | 900 | 870 | 890 | 288,000 | 890 |
| 1996-05-14 | 884 | 928 | 829 | 906 | 882,000 | 906 |
| 1996-05-13 | 854 | 854 | 854 | 854 | 742,000 | 854 |
| 1996-05-10 | 708 | 754 | 705 | 754 | 633,000 | 754 |
| 1996-05-09 | 700 | 721 | 691 | 700 | 315,000 | 700 |
| 1996-05-08 | 671 | 744 | 665 | 700 | 618,000 | 700 |
| 1996-05-07 | 650 | 670 | 642 | 658 | 179,000 | 658 |
| 1996-05-02 | 616 | 630 | 613 | 630 | 41,000 | 630 |
| 1996-05-01 | 613 | 635 | 613 | 615 | 36,000 | 615 |
| 1996-04-30 | 609 | 620 | 609 | 620 | 69,000 | 620 |
| 1996-04-26 | 660 | 660 | 635 | 655 | 77,000 | 655 |
| 1996-04-25 | 670 | 673 | 639 | 644 | 369,000 | 644 |
| 1996-04-24 | 606 | 650 | 605 | 647 | 174,000 | 647 |
| 1996-04-23 | 604 | 608 | 598 | 606 | 29,000 | 606 |
| 1996-04-22 | 600 | 607 | 571 | 607 | 18,000 | 607 |
| 1996-04-19 | 600 | 605 | 600 | 600 | 34,000 | 600 |
| 1996-04-18 | 602 | 604 | 600 | 600 | 29,000 | 600 |
| 1996-04-17 | 600 | 607 | 600 | 606 | 26,000 | 606 |
| 1996-04-16 | 598 | 610 | 598 | 601 | 43,000 | 601 |
| 1996-04-15 | 600 | 610 | 600 | 609 | 53,000 | 609 |
| 1996-04-12 | 585 | 590 | 584 | 590 | 24,000 | 590 |
| 1996-04-11 | 600 | 600 | 581 | 585 | 35,000 | 585 |
| 1996-04-10 | 557 | 610 | 557 | 610 | 76,000 | 610 |
| 1996-04-09 | 545 | 555 | 540 | 555 | 45,000 | 555 |
| 1996-04-08 | 540 | 558 | 540 | 540 | 17,000 | 540 |
| 1996-04-05 | 532 | 539 | 532 | 536 | 17,000 | 536 |
| 1996-04-04 | 560 | 560 | 546 | 550 | 17,000 | 550 |
| 1996-04-03 | 537 | 551 | 537 | 551 | 11,000 | 551 |
| 1996-04-02 | 535 | 536 | 535 | 535 | 12,000 | 535 |
| 1996-04-01 | 545 | 545 | 535 | 535 | 19,000 | 535 |
| 1996-03-29 | 535 | 540 | 535 | 535 | 16,000 | 535 |
| 1996-03-28 | 545 | 545 | 525 | 535 | 19,000 | 535 |
| 1996-03-27 | 555 | 556 | 555 | 555 | 33,000 | 555 |
| 1996-03-26 | 561 | 562 | 554 | 560 | 28,000 | 560 |
| 1996-03-25 | 563 | 563 | 555 | 562 | 39,000 | 562 |
| 1996-03-22 | 542 | 550 | 541 | 550 | 7,000 | 550 |
| 1996-03-21 | 535 | 545 | 535 | 541 | 26,000 | 541 |
| 1996-03-19 | 530 | 550 | 525 | 540 | 24,000 | 540 |
| 1996-03-18 | 516 | 520 | 515 | 520 | 12,000 | 520 |
| 1996-03-15 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1996-03-14 | 511 | 513 | 511 | 513 | 4,000 | 513 |
| 1996-03-13 | 515 | 515 | 512 | 512 | 8,000 | 512 |
| 1996-03-12 | 515 | 520 | 511 | 518 | 15,000 | 518 |
| 1996-03-11 | 515 | 520 | 515 | 520 | 8,000 | 520 |
| 1996-03-08 | 518 | 520 | 515 | 515 | 15,000 | 515 |
| 1996-03-07 | 520 | 525 | 515 | 520 | 19,000 | 520 |
| 1996-03-06 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 1996-03-05 | 515 | 520 | 511 | 520 | 33,000 | 520 |
| 1996-03-04 | 515 | 519 | 510 | 519 | 21,000 | 519 |
| 1996-03-01 | 520 | 520 | 515 | 515 | 19,000 | 515 |
| 1996-02-29 | 524 | 530 | 510 | 525 | 21,000 | 525 |
| 1996-02-28 | 520 | 525 | 517 | 525 | 32,000 | 525 |
| 1996-02-27 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1996-02-26 | 520 | 520 | 520 | 520 | 22,000 | 520 |
| 1996-02-23 | 517 | 520 | 517 | 518 | 22,000 | 518 |
| 1996-02-22 | 518 | 520 | 518 | 518 | 14,000 | 518 |
| 1996-02-21 | 518 | 520 | 518 | 520 | 27,000 | 520 |
| 1996-02-20 | 524 | 524 | 520 | 520 | 16,000 | 520 |
| 1996-02-19 | 522 | 525 | 520 | 525 | 21,000 | 525 |
| 1996-02-16 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 1996-02-15 | 514 | 520 | 514 | 520 | 8,000 | 520 |
| 1996-02-14 | 515 | 516 | 515 | 515 | 12,000 | 515 |
| 1996-02-13 | 513 | 515 | 513 | 515 | 4,000 | 515 |
| 1996-02-09 | 516 | 516 | 512 | 512 | 18,000 | 512 |
| 1996-02-08 | 512 | 514 | 511 | 511 | 6,000 | 511 |
| 1996-02-07 | 510 | 515 | 508 | 510 | 16,000 | 510 |
| 1996-02-06 | 517 | 517 | 515 | 517 | 10,000 | 517 |
| 1996-02-05 | 535 | 535 | 516 | 516 | 5,000 | 516 |
| 1996-02-02 | 538 | 538 | 516 | 526 | 11,000 | 526 |
| 1996-02-01 | 510 | 543 | 510 | 543 | 24,000 | 543 |
| 1996-01-31 | 515 | 520 | 515 | 515 | 6,000 | 515 |
| 1996-01-30 | 510 | 520 | 510 | 511 | 14,000 | 511 |
| 1996-01-29 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1996-01-26 | 510 | 510 | 507 | 510 | 4,000 | 510 |
| 1996-01-25 | 521 | 521 | 507 | 510 | 31,000 | 510 |
| 1996-01-24 | 511 | 511 | 510 | 511 | 21,000 | 511 |
| 1996-01-23 | 520 | 520 | 512 | 512 | 16,000 | 512 |
| 1996-01-22 | 510 | 515 | 510 | 511 | 7,000 | 511 |
| 1996-01-19 | 514 | 516 | 510 | 515 | 27,000 | 515 |
| 1996-01-18 | 519 | 520 | 515 | 516 | 8,000 | 516 |
| 1996-01-17 | 520 | 530 | 519 | 519 | 24,000 | 519 |
| 1996-01-16 | 511 | 519 | 511 | 519 | 10,000 | 519 |
| 1996-01-12 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1996-01-11 | 507 | 507 | 501 | 501 | 3,000 | 501 |
| 1996-01-10 | 520 | 520 | 501 | 507 | 16,000 | 507 |
| 1996-01-09 | 519 | 519 | 510 | 515 | 22,000 | 515 |
| 1996-01-08 | 519 | 520 | 511 | 520 | 15,000 | 520 |
| 1996-01-05 | 526 | 526 | 515 | 520 | 15,000 | 520 |
| 1996-01-04 | 512 | 512 | 512 | 512 | 1,000 | 512 |
分割・併合履歴 ： なし
