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
1997-12-30909590955,00095
1997-12-26959590909,00090
1997-12-259596929511,00095
1997-12-24858585857,00085
1997-12-229595909022,00090
1997-12-191001009510022,000100
1997-12-1810511010510521,000105
1997-12-1710010810010812,000108
1997-12-1610511010010025,000100
1997-12-1510510610410513,000105
1997-12-121051051051056,000105
1997-12-111051051051052,000105
1997-12-1010512010511212,000112
1997-12-0911912011011314,000113
1997-12-081201201201203,000120
1997-12-051201211201205,000120
1997-12-041201221201222,000122
1997-12-031201201201203,000120
1997-12-021231231231235,000123
1997-12-011231231231231,000123
1997-11-281231231231234,000123
1997-11-2712212512212315,000123
1997-11-2612812812012022,000120
1997-11-2513313313213315,000133
1997-11-2112113012112812,000128
1997-11-201331331201218,000121
1997-11-191341381341387,000138
1997-11-181371421371422,000142
1997-11-171271271271272,000127
1997-11-141301301221223,000122
1997-11-131451451451453,000145
1997-11-101551551551552,000155
1997-11-0716016015015017,000150
1997-11-0616016015616019,000160
1997-11-051601601601602,000160
1997-11-041801801801803,000180
1997-10-311651661651665,000166
1997-10-3019919919019012,000190
1997-10-2916519016519010,000190
1997-10-2720621018518526,000185
1997-10-241611611611618,000161
1997-10-2314415614315610,000156
1997-10-221471491421428,000142
1997-10-211341421331428,000142
1997-10-201351351251253,000125
1997-10-1712313812213515,000135
1997-10-161211211211211,000121
1997-10-151201201201201,000120
1997-10-141201201201201,000120
1997-10-131351351351351,000135
1997-10-091401401401402,000140
1997-10-081431491431498,000149
1997-10-071351431351434,000143
1997-10-061351351321323,000132
1997-10-031181261181262,000126
1997-10-021091091091092,000109
1997-10-0110511410010019,000100
1997-09-3010010510010513,000105
1997-09-2911011110010521,000105
1997-09-2611012011011336,000113
1997-09-2514514512012025,000120
1997-09-241451451451454,000145
1997-09-2214515014514517,000145
1997-09-191411451411455,000145
1997-09-181601601511514,000151
1997-09-171701701651656,000165
1997-09-161801801751752,000175
1997-09-121701711701708,000170
1997-09-111751751751751,000175
1997-09-101781801781807,000180
1997-09-091801801801801,000180
1997-09-081781781781785,000178
1997-09-051781781781783,000178
1997-09-041801801731786,000178
1997-09-031801801801809,000180
1997-09-0217518017017014,000170
1997-09-0118319517019513,000195
1997-08-291831901831907,000190
1997-08-281981981981981,000198
1997-08-271831831831834,000183
1997-08-261891891801819,000181
1997-08-252092091991994,000199
1997-08-221901901851907,000190
1997-08-211921921901904,000190
1997-08-201851851851852,000185
1997-08-191901901811857,000185
1997-08-182052052052051,000205
1997-08-131912101912105,000210
1997-08-121901901901902,000190
1997-08-082102102102101,000210
1997-08-072102152102108,000210
1997-08-0622122121122017,000220
1997-08-0523123122022116,000221
1997-08-0422822822022123,000221
1997-08-0118022018021041,000210
1997-07-3119019017117141,000171
1997-07-302202202122124,000212
1997-07-2924524522522510,000225
1997-07-282452452452455,000245
1997-07-252452452452457,000245
1997-07-232592602592603,000260
1997-07-222592592592591,000259
1997-07-1824524524024011,000240
1997-07-172452462452454,000245
1997-07-162452502452508,000250
1997-07-1524024524024514,000245
1997-07-1425025024024011,000240
1997-07-1126026025025010,000250
1997-07-092702702702702,000270
1997-07-082702702702708,000270
1997-07-0727527525025013,000250
1997-07-042852852742745,000274
1997-07-0328128328028013,000280
1997-07-022902902802803,000280
1997-07-012912912902906,000290
1997-06-303003003003001,000300
1997-06-2729030029030013,000300
1997-06-2630030029529515,000295
1997-06-2529029629029616,000296
1997-06-2430030530030014,000300
1997-06-2332532530830812,000308
1997-06-2034534532532513,000325
1997-06-1932534832034523,000345
1997-06-182973022973004,000300
1997-06-1729230129229513,000295
1997-06-1630030529229216,000292
1997-06-133103103083106,000310
1997-06-123203203163164,000316
1997-06-113153253063259,000325
1997-06-103153153093158,000315
1997-06-093253303253306,000330
1997-06-063243253243258,000325
1997-06-0531533031532510,000325
1997-06-0430130529030518,000305
1997-06-0331031030831023,000310
1997-06-0233033132032013,000320
1997-05-3033034033033022,000330
1997-05-2932933032933026,000330
1997-05-2837037035037016,000370
1997-05-273893893853856,000385
1997-05-263993993963966,000396
1997-05-2339039539039512,000395
1997-05-2237040037038025,000380
1997-05-2136537036037034,000370
1997-05-2037937937037011,000370
1997-05-1937037637037018,000370
1997-05-163603683603684,000368
1997-05-1537537535036510,000365
1997-05-1438038537638022,000380
1997-05-1341441440040022,000400
1997-05-1243043042042020,000420
1997-05-0942043041542554,000425
1997-05-0838840037040033,000400
1997-05-0739841538841264,000412
1997-05-0648948942142370,000423
1997-05-02455501450479331,000479
1997-05-01375442375442136,000442
1997-04-3037037034436265,000362
1997-04-2837138337037094,000370
1997-04-2535936434535540,000355
1997-04-2432435032434953,000349
1997-04-2331932531032014,000320
1997-04-2232734832032043,000320
1997-04-2131332831232747,000327
1997-04-1824127024126876,000268
1997-04-17200241200241143,000241
1997-04-1620121420121411,000214
1997-04-151922001922002,000200
1997-04-1418018716118719,000187
1997-04-1118818817018517,000185
1997-04-1019519819419410,000194
1997-04-0919520519520510,000205
1997-04-0820921020521021,000210
1997-04-0723423420921417,000214
1997-04-042352352352353,000235
1997-04-032302352302353,000235
1997-04-0223023123023010,000230
1997-04-012402402352353,000235
1997-03-2824024523524521,000245
1997-03-272602602452453,000245
1997-03-262502602502603,000260
1997-03-2526226526026018,000260
1997-03-242652652552558,000255
1997-03-212522702522705,000270
1997-03-192702702512515,000251
1997-03-182852852752756,000275
1997-03-172702802702806,000280
1997-03-142602702602658,000265
1997-03-1328028026026013,000260
1997-03-122802802802803,000280
1997-03-112852902852857,000285
1997-03-102902902902901,000290
1997-03-072953002953007,000300
1997-03-053003003003009,000300
1997-03-043003003003002,000300
1997-03-033153153003005,000300
1997-02-2832032030030035,000300
1997-02-273153203153203,000320
1997-02-2632432431032013,000320
1997-02-253253253233257,000325
1997-02-243163253163253,000325
1997-02-213163163163162,000316
1997-02-203253363253363,000336
1997-02-1935035033033010,000330
1997-02-183303503303438,000343
1997-02-173153253103259,000325
1997-02-1431632031031021,000310
1997-02-133203253153208,000320
1997-02-1233533532132112,000321
1997-02-1031932531032522,000325
1997-02-0732732730031015,000310
1997-02-063283283283281,000328
1997-02-053493493493491,000349
1997-02-043453503453503,000350
1997-02-033643643573574,000357
1997-01-313503613503614,000361
1997-01-303703703703703,000370
1997-01-293783783703704,000370
1997-01-283753803703803,000380
1997-01-273903903803805,000380
1997-01-2437637637537513,000375
1997-01-234004004004001,000400
1997-01-223873973873905,000390
1997-01-213893893803806,000380
1997-01-2041441439540533,000405
1997-01-1737040936640965,000409
1997-01-1633537033537040,000370
1997-01-1433233432433418,000334
1997-01-1332032731332225,000322
1997-01-1033533533533518,000335
1997-01-0937037035136526,000365
1997-01-0839539538138116,000381
1997-01-0739539539539511,000395

分割・併合履歴 : なし