6307 サンセイ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	78	78	78	78	2,000	78
2000-12-28	78	78	78	78	1,000	78
2000-12-26	88	88	75	75	6,000	75
2000-12-25	90	90	90	90	7,000	90
2000-12-22	70	80	70	80	3,000	80
2000-12-21	76	76	76	76	2,000	76
2000-12-20	75	75	75	75	1,000	75
2000-12-18	92	92	90	90	3,000	90
2000-12-13	94	94	94	94	1,000	94
2000-12-12	94	95	89	95	17,000	95
2000-12-11	83	94	83	85	32,000	85
2000-12-08	84	84	83	83	3,000	83
2000-12-06	77	77	77	77	2,000	77
2000-12-05	80	80	78	78	7,000	78
2000-12-04	71	75	71	75	2,000	75
2000-12-01	78	80	78	80	13,000	80
2000-11-30	80	84	80	84	15,000	84
2000-11-29	70	75	67	75	7,000	75
2000-11-28	70	75	70	75	7,000	75
2000-11-27	73	73	62	70	16,000	70
2000-11-24	73	74	73	74	3,000	74
2000-11-20	73	73	73	73	1,000	73
2000-11-15	70	83	70	81	8,000	81
2000-11-14	66	66	66	66	3,000	66
2000-11-13	66	66	66	66	1,000	66
2000-11-10	69	69	62	66	12,000	66
2000-11-09	71	71	69	70	9,000	70
2000-11-08	71	71	71	71	1,000	71
2000-11-07	71	71	71	71	7,000	71
2000-11-06	71	73	71	73	5,000	73
2000-11-02	70	70	70	70	3,000	70
2000-11-01	70	70	70	70	2,000	70
2000-10-31	73	73	70	70	6,000	70
2000-10-27	73	73	71	72	7,000	72
2000-10-25	80	80	73	73	8,000	73
2000-10-23	78	78	78	78	1,000	78
2000-10-20	67	80	67	80	11,000	80
2000-10-19	71	71	67	67	13,000	67
2000-10-18	80	80	74	74	5,000	74
2000-10-17	75	75	72	72	2,000	72
2000-10-16	80	80	80	80	1,000	80
2000-10-05	89	89	87	87	2,000	87
2000-10-04	77	78	71	78	7,000	78
2000-10-03	78	78	71	77	17,000	77
2000-10-02	78	78	77	78	9,000	78
2000-09-29	77	78	77	78	4,000	78
2000-09-28	78	78	78	78	8,000	78
2000-09-27	80	80	77	77	3,000	77
2000-09-26	81	81	80	80	6,000	80
2000-09-25	95	95	84	84	6,000	84
2000-09-22	84	84	83	83	3,000	83
2000-09-21	83	83	83	83	3,000	83
2000-09-20	83	83	83	83	2,000	83
2000-09-19	83	83	83	83	8,000	83
2000-09-18	86	86	86	86	2,000	86
2000-09-14	87	87	86	86	3,000	86
2000-09-13	86	86	86	86	4,000	86
2000-09-12	86	86	86	86	4,000	86
2000-09-11	86	86	86	86	2,000	86
2000-09-08	90	90	90	90	1,000	90
2000-09-07	86	86	86	86	8,000	86
2000-09-06	86	86	86	86	2,000	86
2000-09-05	86	86	86	86	14,000	86
2000-09-04	86	87	86	86	15,000	86
2000-09-01	88	90	87	87	16,000	87
2000-08-31	86	87	86	87	2,000	87
2000-08-30	90	90	88	90	19,000	90
2000-08-29	89	89	89	89	25,000	89
2000-08-28	96	96	88	88	8,000	88
2000-08-25	96	96	96	96	10,000	96
2000-08-24	90	90	88	88	7,000	88
2000-08-23	92	92	92	92	13,000	92
2000-08-22	93	93	93	93	21,000	93
2000-08-21	93	93	93	93	40,000	93
2000-08-18	91	96	90	90	20,000	90
2000-08-17	90	96	89	89	14,000	89
2000-08-16	89	89	88	89	17,000	89
2000-08-15	90	95	88	88	20,000	88
2000-08-14	89	96	88	88	7,000	88
2000-08-11	87	87	86	86	5,000	86
2000-08-10	94	94	86	86	5,000	86
2000-08-09	87	87	86	86	16,000	86
2000-08-08	90	90	85	85	6,000	85
2000-08-07	86	86	86	86	2,000	86
2000-08-04	100	100	90	90	9,000	90
2000-08-02	105	105	105	105	3,000	105
2000-08-01	88	88	86	86	2,000	86
2000-07-31	86	86	83	83	5,000	83
2000-07-28	101	101	97	97	3,000	97
2000-07-27	103	103	86	89	4,000	89
2000-07-26	104	104	104	104	3,000	104
2000-07-25	112	112	112	112	8,000	112
2000-07-24	105	110	105	105	3,000	105
2000-07-19	106	106	105	105	5,000	105
2000-07-18	105	106	105	106	4,000	106
2000-07-14	105	105	105	105	1,000	105
2000-07-13	108	108	105	105	3,000	105
2000-07-12	110	112	110	110	10,000	110
2000-07-11	110	110	110	110	10,000	110
2000-07-07	110	113	110	110	8,000	110
2000-07-06	110	110	110	110	10,000	110
2000-07-05	103	115	103	110	19,000	110
2000-07-04	102	102	102	102	2,000	102
2000-07-03	102	102	102	102	1,000	102
2000-06-28	99	99	99	99	2,000	99
2000-06-27	103	104	98	98	8,000	98
2000-06-26	100	104	100	100	19,000	100
2000-06-23	98	98	98	98	4,000	98
2000-06-22	98	98	98	98	1,000	98
2000-06-21	98	98	98	98	16,000	98
2000-06-20	97	98	97	98	12,000	98
2000-06-19	100	100	95	95	3,000	95
2000-06-16	101	101	100	100	4,000	100
2000-06-15	101	101	100	100	2,000	100
2000-06-14	96	97	95	95	6,000	95
2000-06-13	95	100	95	95	9,000	95
2000-06-12	91	91	91	91	1,000	91
2000-06-08	91	91	90	90	8,000	90
2000-06-07	90	90	90	90	2,000	90
2000-06-05	90	90	81	83	11,000	83
2000-05-31	96	96	96	96	3,000	96
2000-05-30	96	96	96	96	1,000	96
2000-05-29	96	96	90	96	13,000	96
2000-05-25	96	96	96	96	5,000	96
2000-05-24	93	96	90	90	5,000	90
2000-05-23	89	95	89	95	6,000	95
2000-05-22	94	94	88	88	12,000	88
2000-05-17	92	95	91	91	13,000	91
2000-05-16	91	92	91	92	6,000	92
2000-05-15	98	100	90	90	13,000	90
2000-05-09	98	98	98	98	6,000	98
2000-05-08	97	100	97	100	5,000	100
2000-05-02	97	98	97	97	8,000	97
2000-05-01	102	102	100	100	5,000	100
2000-04-28	103	103	102	102	3,000	102
2000-04-27	106	106	101	101	10,000	101
2000-04-26	113	113	106	106	4,000	106
2000-04-24	83	101	83	101	2,000	101
2000-04-21	114	114	114	114	10,000	114
2000-04-20	116	116	116	116	10,000	116
2000-04-18	119	119	119	119	5,000	119
2000-04-17	109	109	102	102	11,000	102
2000-04-14	114	114	109	109	8,000	109
2000-04-13	114	114	114	114	2,000	114
2000-04-12	110	110	110	110	2,000	110
2000-04-11	108	110	108	110	6,000	110
2000-04-10	110	110	108	108	2,000	108
2000-04-07	107	108	107	108	7,000	108
2000-04-06	105	106	105	106	4,000	106
2000-04-05	113	113	108	108	15,000	108
2000-04-04	114	114	113	113	12,000	113
2000-04-03	115	116	115	116	4,000	116
2000-03-30	117	118	117	118	9,000	118
2000-03-29	106	115	106	115	28,000	115
2000-03-28	110	110	109	109	7,000	109
2000-03-27	110	115	108	109	20,000	109
2000-03-23	109	109	105	105	11,000	105
2000-03-22	100	103	100	103	9,000	103
2000-03-21	103	103	100	100	27,000	100
2000-03-17	103	103	103	103	4,000	103
2000-03-16	102	103	102	103	4,000	103
2000-03-15	105	105	102	105	14,000	105
2000-03-14	105	105	105	105	7,000	105
2000-03-13	105	105	105	105	10,000	105
2000-03-10	105	106	105	105	10,000	105
2000-03-09	102	102	102	102	1,000	102
2000-03-08	105	105	102	105	16,000	105
2000-03-07	101	105	101	105	9,000	105
2000-03-06	105	105	105	105	4,000	105
2000-03-03	105	105	105	105	2,000	105
2000-03-02	105	105	104	105	23,000	105
2000-03-01	105	105	104	105	14,000	105
2000-02-29	107	107	104	105	27,000	105
2000-02-28	115	115	107	107	6,000	107
2000-02-24	106	106	106	106	1,000	106
2000-02-23	106	106	106	106	8,000	106
2000-02-22	109	109	106	106	29,000	106
2000-02-21	112	112	109	109	42,000	109
2000-02-18	113	113	112	112	10,000	112
2000-02-17	112	119	112	119	12,000	119
2000-02-16	113	113	113	113	21,000	113
2000-02-15	120	120	113	113	19,000	113
2000-02-14	115	115	115	115	8,000	115
2000-02-10	120	125	120	125	3,000	125
2000-02-09	115	120	113	120	18,000	120
2000-02-08	115	115	115	115	3,000	115
2000-02-07	114	114	114	114	1,000	114
2000-02-04	119	120	119	120	8,000	120
2000-02-03	120	120	120	120	2,000	120
2000-02-02	120	120	113	120	10,000	120
2000-02-01	120	120	120	120	5,000	120
2000-01-31	125	125	115	124	7,000	124
2000-01-28	125	125	125	125	2,000	125
2000-01-27	120	125	120	125	2,000	125
2000-01-26	115	115	110	115	22,000	115
2000-01-25	120	120	110	120	8,000	120
2000-01-20	105	130	105	130	9,000	130
2000-01-19	120	125	120	125	6,000	125
2000-01-18	127	127	125	126	12,000	126
2000-01-17	128	128	125	125	5,000	125
2000-01-14	128	128	128	128	1,000	128
2000-01-13	120	128	120	128	5,000	128
2000-01-12	120	130	120	130	4,000	130
2000-01-11	123	138	123	138	2,000	138
2000-01-07	125	125	125	125	5,000	125
2000-01-06	125	125	125	125	1,000	125
2000-01-05	120	120	110	110	3,000	110
2000-01-04	121	121	121	121	2,000	121

分割・併合履歴：なし