6307 サンセイ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 90 | 95 | 90 | 95 | 5,000 | 95 |
| 1997-12-26 | 95 | 95 | 90 | 90 | 9,000 | 90 |
| 1997-12-25 | 95 | 96 | 92 | 95 | 11,000 | 95 |
| 1997-12-24 | 85 | 85 | 85 | 85 | 7,000 | 85 |
| 1997-12-22 | 95 | 95 | 90 | 90 | 22,000 | 90 |
| 1997-12-19 | 100 | 100 | 95 | 100 | 22,000 | 100 |
| 1997-12-18 | 105 | 110 | 105 | 105 | 21,000 | 105 |
| 1997-12-17 | 100 | 108 | 100 | 108 | 12,000 | 108 |
| 1997-12-16 | 105 | 110 | 100 | 100 | 25,000 | 100 |
| 1997-12-15 | 105 | 106 | 104 | 105 | 13,000 | 105 |
| 1997-12-12 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 1997-12-11 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 1997-12-10 | 105 | 120 | 105 | 112 | 12,000 | 112 |
| 1997-12-09 | 119 | 120 | 110 | 113 | 14,000 | 113 |
| 1997-12-08 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 1997-12-05 | 120 | 121 | 120 | 120 | 5,000 | 120 |
| 1997-12-04 | 120 | 122 | 120 | 122 | 2,000 | 122 |
| 1997-12-03 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 1997-12-02 | 123 | 123 | 123 | 123 | 5,000 | 123 |
| 1997-12-01 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 1997-11-28 | 123 | 123 | 123 | 123 | 4,000 | 123 |
| 1997-11-27 | 122 | 125 | 122 | 123 | 15,000 | 123 |
| 1997-11-26 | 128 | 128 | 120 | 120 | 22,000 | 120 |
| 1997-11-25 | 133 | 133 | 132 | 133 | 15,000 | 133 |
| 1997-11-21 | 121 | 130 | 121 | 128 | 12,000 | 128 |
| 1997-11-20 | 133 | 133 | 120 | 121 | 8,000 | 121 |
| 1997-11-19 | 134 | 138 | 134 | 138 | 7,000 | 138 |
| 1997-11-18 | 137 | 142 | 137 | 142 | 2,000 | 142 |
| 1997-11-17 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 1997-11-14 | 130 | 130 | 122 | 122 | 3,000 | 122 |
| 1997-11-13 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 1997-11-10 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1997-11-07 | 160 | 160 | 150 | 150 | 17,000 | 150 |
| 1997-11-06 | 160 | 160 | 156 | 160 | 19,000 | 160 |
| 1997-11-05 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1997-11-04 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1997-10-31 | 165 | 166 | 165 | 166 | 5,000 | 166 |
| 1997-10-30 | 199 | 199 | 190 | 190 | 12,000 | 190 |
| 1997-10-29 | 165 | 190 | 165 | 190 | 10,000 | 190 |
| 1997-10-27 | 206 | 210 | 185 | 185 | 26,000 | 185 |
| 1997-10-24 | 161 | 161 | 161 | 161 | 8,000 | 161 |
| 1997-10-23 | 144 | 156 | 143 | 156 | 10,000 | 156 |
| 1997-10-22 | 147 | 149 | 142 | 142 | 8,000 | 142 |
| 1997-10-21 | 134 | 142 | 133 | 142 | 8,000 | 142 |
| 1997-10-20 | 135 | 135 | 125 | 125 | 3,000 | 125 |
| 1997-10-17 | 123 | 138 | 122 | 135 | 15,000 | 135 |
| 1997-10-16 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 1997-10-15 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1997-10-14 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1997-10-13 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1997-10-09 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1997-10-08 | 143 | 149 | 143 | 149 | 8,000 | 149 |
| 1997-10-07 | 135 | 143 | 135 | 143 | 4,000 | 143 |
| 1997-10-06 | 135 | 135 | 132 | 132 | 3,000 | 132 |
| 1997-10-03 | 118 | 126 | 118 | 126 | 2,000 | 126 |
| 1997-10-02 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 1997-10-01 | 105 | 114 | 100 | 100 | 19,000 | 100 |
| 1997-09-30 | 100 | 105 | 100 | 105 | 13,000 | 105 |
| 1997-09-29 | 110 | 111 | 100 | 105 | 21,000 | 105 |
| 1997-09-26 | 110 | 120 | 110 | 113 | 36,000 | 113 |
| 1997-09-25 | 145 | 145 | 120 | 120 | 25,000 | 120 |
| 1997-09-24 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 1997-09-22 | 145 | 150 | 145 | 145 | 17,000 | 145 |
| 1997-09-19 | 141 | 145 | 141 | 145 | 5,000 | 145 |
| 1997-09-18 | 160 | 160 | 151 | 151 | 4,000 | 151 |
| 1997-09-17 | 170 | 170 | 165 | 165 | 6,000 | 165 |
| 1997-09-16 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 1997-09-12 | 170 | 171 | 170 | 170 | 8,000 | 170 |
| 1997-09-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1997-09-10 | 178 | 180 | 178 | 180 | 7,000 | 180 |
| 1997-09-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1997-09-08 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1997-09-05 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 1997-09-04 | 180 | 180 | 173 | 178 | 6,000 | 178 |
| 1997-09-03 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1997-09-02 | 175 | 180 | 170 | 170 | 14,000 | 170 |
| 1997-09-01 | 183 | 195 | 170 | 195 | 13,000 | 195 |
| 1997-08-29 | 183 | 190 | 183 | 190 | 7,000 | 190 |
| 1997-08-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1997-08-27 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 1997-08-26 | 189 | 189 | 180 | 181 | 9,000 | 181 |
| 1997-08-25 | 209 | 209 | 199 | 199 | 4,000 | 199 |
| 1997-08-22 | 190 | 190 | 185 | 190 | 7,000 | 190 |
| 1997-08-21 | 192 | 192 | 190 | 190 | 4,000 | 190 |
| 1997-08-20 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1997-08-19 | 190 | 190 | 181 | 185 | 7,000 | 185 |
| 1997-08-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1997-08-13 | 191 | 210 | 191 | 210 | 5,000 | 210 |
| 1997-08-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1997-08-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1997-08-07 | 210 | 215 | 210 | 210 | 8,000 | 210 |
| 1997-08-06 | 221 | 221 | 211 | 220 | 17,000 | 220 |
| 1997-08-05 | 231 | 231 | 220 | 221 | 16,000 | 221 |
| 1997-08-04 | 228 | 228 | 220 | 221 | 23,000 | 221 |
| 1997-08-01 | 180 | 220 | 180 | 210 | 41,000 | 210 |
| 1997-07-31 | 190 | 190 | 171 | 171 | 41,000 | 171 |
| 1997-07-30 | 220 | 220 | 212 | 212 | 4,000 | 212 |
| 1997-07-29 | 245 | 245 | 225 | 225 | 10,000 | 225 |
| 1997-07-28 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1997-07-25 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 1997-07-23 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 1997-07-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1997-07-18 | 245 | 245 | 240 | 240 | 11,000 | 240 |
| 1997-07-17 | 245 | 246 | 245 | 245 | 4,000 | 245 |
| 1997-07-16 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 1997-07-15 | 240 | 245 | 240 | 245 | 14,000 | 245 |
| 1997-07-14 | 250 | 250 | 240 | 240 | 11,000 | 240 |
| 1997-07-11 | 260 | 260 | 250 | 250 | 10,000 | 250 |
| 1997-07-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1997-07-08 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1997-07-07 | 275 | 275 | 250 | 250 | 13,000 | 250 |
| 1997-07-04 | 285 | 285 | 274 | 274 | 5,000 | 274 |
| 1997-07-03 | 281 | 283 | 280 | 280 | 13,000 | 280 |
| 1997-07-02 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 1997-07-01 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 1997-06-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-06-27 | 290 | 300 | 290 | 300 | 13,000 | 300 |
| 1997-06-26 | 300 | 300 | 295 | 295 | 15,000 | 295 |
| 1997-06-25 | 290 | 296 | 290 | 296 | 16,000 | 296 |
| 1997-06-24 | 300 | 305 | 300 | 300 | 14,000 | 300 |
| 1997-06-23 | 325 | 325 | 308 | 308 | 12,000 | 308 |
| 1997-06-20 | 345 | 345 | 325 | 325 | 13,000 | 325 |
| 1997-06-19 | 325 | 348 | 320 | 345 | 23,000 | 345 |
| 1997-06-18 | 297 | 302 | 297 | 300 | 4,000 | 300 |
| 1997-06-17 | 292 | 301 | 292 | 295 | 13,000 | 295 |
| 1997-06-16 | 300 | 305 | 292 | 292 | 16,000 | 292 |
| 1997-06-13 | 310 | 310 | 308 | 310 | 6,000 | 310 |
| 1997-06-12 | 320 | 320 | 316 | 316 | 4,000 | 316 |
| 1997-06-11 | 315 | 325 | 306 | 325 | 9,000 | 325 |
| 1997-06-10 | 315 | 315 | 309 | 315 | 8,000 | 315 |
| 1997-06-09 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 1997-06-06 | 324 | 325 | 324 | 325 | 8,000 | 325 |
| 1997-06-05 | 315 | 330 | 315 | 325 | 10,000 | 325 |
| 1997-06-04 | 301 | 305 | 290 | 305 | 18,000 | 305 |
| 1997-06-03 | 310 | 310 | 308 | 310 | 23,000 | 310 |
| 1997-06-02 | 330 | 331 | 320 | 320 | 13,000 | 320 |
| 1997-05-30 | 330 | 340 | 330 | 330 | 22,000 | 330 |
| 1997-05-29 | 329 | 330 | 329 | 330 | 26,000 | 330 |
| 1997-05-28 | 370 | 370 | 350 | 370 | 16,000 | 370 |
| 1997-05-27 | 389 | 389 | 385 | 385 | 6,000 | 385 |
| 1997-05-26 | 399 | 399 | 396 | 396 | 6,000 | 396 |
| 1997-05-23 | 390 | 395 | 390 | 395 | 12,000 | 395 |
| 1997-05-22 | 370 | 400 | 370 | 380 | 25,000 | 380 |
| 1997-05-21 | 365 | 370 | 360 | 370 | 34,000 | 370 |
| 1997-05-20 | 379 | 379 | 370 | 370 | 11,000 | 370 |
| 1997-05-19 | 370 | 376 | 370 | 370 | 18,000 | 370 |
| 1997-05-16 | 360 | 368 | 360 | 368 | 4,000 | 368 |
| 1997-05-15 | 375 | 375 | 350 | 365 | 10,000 | 365 |
| 1997-05-14 | 380 | 385 | 376 | 380 | 22,000 | 380 |
| 1997-05-13 | 414 | 414 | 400 | 400 | 22,000 | 400 |
| 1997-05-12 | 430 | 430 | 420 | 420 | 20,000 | 420 |
| 1997-05-09 | 420 | 430 | 415 | 425 | 54,000 | 425 |
| 1997-05-08 | 388 | 400 | 370 | 400 | 33,000 | 400 |
| 1997-05-07 | 398 | 415 | 388 | 412 | 64,000 | 412 |
| 1997-05-06 | 489 | 489 | 421 | 423 | 70,000 | 423 |
| 1997-05-02 | 455 | 501 | 450 | 479 | 331,000 | 479 |
| 1997-05-01 | 375 | 442 | 375 | 442 | 136,000 | 442 |
| 1997-04-30 | 370 | 370 | 344 | 362 | 65,000 | 362 |
| 1997-04-28 | 371 | 383 | 370 | 370 | 94,000 | 370 |
| 1997-04-25 | 359 | 364 | 345 | 355 | 40,000 | 355 |
| 1997-04-24 | 324 | 350 | 324 | 349 | 53,000 | 349 |
| 1997-04-23 | 319 | 325 | 310 | 320 | 14,000 | 320 |
| 1997-04-22 | 327 | 348 | 320 | 320 | 43,000 | 320 |
| 1997-04-21 | 313 | 328 | 312 | 327 | 47,000 | 327 |
| 1997-04-18 | 241 | 270 | 241 | 268 | 76,000 | 268 |
| 1997-04-17 | 200 | 241 | 200 | 241 | 143,000 | 241 |
| 1997-04-16 | 201 | 214 | 201 | 214 | 11,000 | 214 |
| 1997-04-15 | 192 | 200 | 192 | 200 | 2,000 | 200 |
| 1997-04-14 | 180 | 187 | 161 | 187 | 19,000 | 187 |
| 1997-04-11 | 188 | 188 | 170 | 185 | 17,000 | 185 |
| 1997-04-10 | 195 | 198 | 194 | 194 | 10,000 | 194 |
| 1997-04-09 | 195 | 205 | 195 | 205 | 10,000 | 205 |
| 1997-04-08 | 209 | 210 | 205 | 210 | 21,000 | 210 |
| 1997-04-07 | 234 | 234 | 209 | 214 | 17,000 | 214 |
| 1997-04-04 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1997-04-03 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 1997-04-02 | 230 | 231 | 230 | 230 | 10,000 | 230 |
| 1997-04-01 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 1997-03-28 | 240 | 245 | 235 | 245 | 21,000 | 245 |
| 1997-03-27 | 260 | 260 | 245 | 245 | 3,000 | 245 |
| 1997-03-26 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1997-03-25 | 262 | 265 | 260 | 260 | 18,000 | 260 |
| 1997-03-24 | 265 | 265 | 255 | 255 | 8,000 | 255 |
| 1997-03-21 | 252 | 270 | 252 | 270 | 5,000 | 270 |
| 1997-03-19 | 270 | 270 | 251 | 251 | 5,000 | 251 |
| 1997-03-18 | 285 | 285 | 275 | 275 | 6,000 | 275 |
| 1997-03-17 | 270 | 280 | 270 | 280 | 6,000 | 280 |
| 1997-03-14 | 260 | 270 | 260 | 265 | 8,000 | 265 |
| 1997-03-13 | 280 | 280 | 260 | 260 | 13,000 | 260 |
| 1997-03-12 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1997-03-11 | 285 | 290 | 285 | 285 | 7,000 | 285 |
| 1997-03-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-03-07 | 295 | 300 | 295 | 300 | 7,000 | 300 |
| 1997-03-05 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1997-03-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-03-03 | 315 | 315 | 300 | 300 | 5,000 | 300 |
| 1997-02-28 | 320 | 320 | 300 | 300 | 35,000 | 300 |
| 1997-02-27 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 1997-02-26 | 324 | 324 | 310 | 320 | 13,000 | 320 |
| 1997-02-25 | 325 | 325 | 323 | 325 | 7,000 | 325 |
| 1997-02-24 | 316 | 325 | 316 | 325 | 3,000 | 325 |
| 1997-02-21 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 1997-02-20 | 325 | 336 | 325 | 336 | 3,000 | 336 |
| 1997-02-19 | 350 | 350 | 330 | 330 | 10,000 | 330 |
| 1997-02-18 | 330 | 350 | 330 | 343 | 8,000 | 343 |
| 1997-02-17 | 315 | 325 | 310 | 325 | 9,000 | 325 |
| 1997-02-14 | 316 | 320 | 310 | 310 | 21,000 | 310 |
| 1997-02-13 | 320 | 325 | 315 | 320 | 8,000 | 320 |
| 1997-02-12 | 335 | 335 | 321 | 321 | 12,000 | 321 |
| 1997-02-10 | 319 | 325 | 310 | 325 | 22,000 | 325 |
| 1997-02-07 | 327 | 327 | 300 | 310 | 15,000 | 310 |
| 1997-02-06 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1997-02-05 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1997-02-04 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 1997-02-03 | 364 | 364 | 357 | 357 | 4,000 | 357 |
| 1997-01-31 | 350 | 361 | 350 | 361 | 4,000 | 361 |
| 1997-01-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-01-29 | 378 | 378 | 370 | 370 | 4,000 | 370 |
| 1997-01-28 | 375 | 380 | 370 | 380 | 3,000 | 380 |
| 1997-01-27 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 1997-01-24 | 376 | 376 | 375 | 375 | 13,000 | 375 |
| 1997-01-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-01-22 | 387 | 397 | 387 | 390 | 5,000 | 390 |
| 1997-01-21 | 389 | 389 | 380 | 380 | 6,000 | 380 |
| 1997-01-20 | 414 | 414 | 395 | 405 | 33,000 | 405 |
| 1997-01-17 | 370 | 409 | 366 | 409 | 65,000 | 409 |
| 1997-01-16 | 335 | 370 | 335 | 370 | 40,000 | 370 |
| 1997-01-14 | 332 | 334 | 324 | 334 | 18,000 | 334 |
| 1997-01-13 | 320 | 327 | 313 | 322 | 25,000 | 322 |
| 1997-01-10 | 335 | 335 | 335 | 335 | 18,000 | 335 |
| 1997-01-09 | 370 | 370 | 351 | 365 | 26,000 | 365 |
| 1997-01-08 | 395 | 395 | 381 | 381 | 16,000 | 381 |
| 1997-01-07 | 395 | 395 | 395 | 395 | 11,000 | 395 |
分割・併合履歴 ： なし
