6307 サンセイ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 74 | 80 | 74 | 80 | 2,000 | 80 |
| 2001-12-27 | 66 | 66 | 66 | 66 | 3,000 | 66 |
| 2001-12-25 | 77 | 77 | 66 | 66 | 17,000 | 66 |
| 2001-12-21 | 67 | 75 | 67 | 75 | 4,000 | 75 |
| 2001-12-20 | 65 | 70 | 65 | 70 | 5,000 | 70 |
| 2001-12-19 | 65 | 74 | 65 | 74 | 9,000 | 74 |
| 2001-12-18 | 74 | 74 | 65 | 74 | 4,000 | 74 |
| 2001-12-17 | 75 | 75 | 75 | 75 | 9,000 | 75 |
| 2001-12-14 | 70 | 70 | 65 | 65 | 10,000 | 65 |
| 2001-12-12 | 71 | 77 | 61 | 77 | 8,000 | 77 |
| 2001-12-11 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2001-12-10 | 75 | 75 | 73 | 73 | 8,000 | 73 |
| 2001-12-04 | 75 | 75 | 72 | 72 | 8,000 | 72 |
| 2001-12-03 | 80 | 80 | 72 | 75 | 15,000 | 75 |
| 2001-11-30 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-11-29 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2001-11-27 | 90 | 90 | 77 | 77 | 3,000 | 77 |
| 2001-11-26 | 85 | 85 | 85 | 85 | 5,000 | 85 |
| 2001-11-22 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2001-11-21 | 80 | 80 | 78 | 78 | 5,000 | 78 |
| 2001-11-16 | 80 | 80 | 80 | 80 | 13,000 | 80 |
| 2001-11-15 | 80 | 80 | 77 | 80 | 4,000 | 80 |
| 2001-11-14 | 80 | 80 | 80 | 80 | 16,000 | 80 |
| 2001-11-13 | 77 | 80 | 76 | 80 | 8,000 | 80 |
| 2001-11-12 | 82 | 87 | 80 | 87 | 49,000 | 87 |
| 2001-11-09 | 92 | 92 | 83 | 92 | 6,000 | 92 |
| 2001-11-08 | 88 | 92 | 83 | 92 | 13,000 | 92 |
| 2001-11-07 | 92 | 92 | 90 | 90 | 12,000 | 90 |
| 2001-11-06 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2001-11-02 | 90 | 94 | 88 | 94 | 3,000 | 94 |
| 2001-11-01 | 85 | 87 | 85 | 87 | 6,000 | 87 |
| 2001-10-31 | 90 | 90 | 85 | 90 | 15,000 | 90 |
| 2001-10-26 | 94 | 94 | 94 | 94 | 3,000 | 94 |
| 2001-10-25 | 94 | 94 | 94 | 94 | 5,000 | 94 |
| 2001-10-24 | 90 | 95 | 90 | 95 | 12,000 | 95 |
| 2001-10-18 | 90 | 95 | 89 | 95 | 7,000 | 95 |
| 2001-10-17 | 86 | 95 | 86 | 95 | 6,000 | 95 |
| 2001-10-15 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2001-10-11 | 95 | 95 | 90 | 95 | 5,000 | 95 |
| 2001-10-04 | 96 | 96 | 96 | 96 | 7,000 | 96 |
| 2001-10-03 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2001-10-01 | 98 | 99 | 98 | 99 | 3,000 | 99 |
| 2001-09-25 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2001-09-21 | 94 | 94 | 93 | 93 | 4,000 | 93 |
| 2001-09-20 | 92 | 95 | 90 | 95 | 11,000 | 95 |
| 2001-09-19 | 90 | 100 | 90 | 100 | 18,000 | 100 |
| 2001-09-18 | 85 | 90 | 80 | 89 | 53,000 | 89 |
| 2001-09-17 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 2001-09-14 | 91 | 100 | 91 | 100 | 2,000 | 100 |
| 2001-09-13 | 83 | 104 | 83 | 104 | 4,000 | 104 |
| 2001-09-12 | 99 | 99 | 97 | 97 | 8,000 | 97 |
| 2001-09-11 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-09-10 | 100 | 104 | 100 | 104 | 7,000 | 104 |
| 2001-09-07 | 103 | 104 | 100 | 104 | 9,000 | 104 |
| 2001-09-06 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2001-09-04 | 101 | 105 | 100 | 105 | 9,000 | 105 |
| 2001-09-03 | 100 | 115 | 100 | 110 | 10,000 | 110 |
| 2001-08-31 | 100 | 105 | 100 | 105 | 4,000 | 105 |
| 2001-08-30 | 100 | 105 | 96 | 105 | 10,000 | 105 |
| 2001-08-29 | 96 | 100 | 96 | 100 | 2,000 | 100 |
| 2001-08-28 | 103 | 103 | 100 | 103 | 5,000 | 103 |
| 2001-08-27 | 105 | 105 | 103 | 103 | 6,000 | 103 |
| 2001-08-23 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2001-08-22 | 103 | 103 | 100 | 100 | 4,000 | 100 |
| 2001-08-21 | 105 | 105 | 100 | 104 | 5,000 | 104 |
| 2001-08-20 | 100 | 108 | 100 | 108 | 6,000 | 108 |
| 2001-08-17 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2001-08-16 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-08-15 | 105 | 105 | 105 | 105 | 9,000 | 105 |
| 2001-08-08 | 109 | 110 | 100 | 110 | 5,000 | 110 |
| 2001-08-03 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-08-02 | 105 | 114 | 105 | 114 | 3,000 | 114 |
| 2001-08-01 | 102 | 110 | 102 | 110 | 2,000 | 110 |
| 2001-07-31 | 102 | 105 | 95 | 102 | 5,000 | 102 |
| 2001-07-30 | 92 | 102 | 92 | 102 | 12,000 | 102 |
| 2001-07-27 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2001-07-25 | 99 | 99 | 99 | 99 | 4,000 | 99 |
| 2001-07-24 | 88 | 99 | 88 | 99 | 11,000 | 99 |
| 2001-07-23 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2001-07-19 | 100 | 101 | 99 | 99 | 4,000 | 99 |
| 2001-07-18 | 102 | 102 | 101 | 101 | 5,000 | 101 |
| 2001-07-17 | 95 | 101 | 95 | 101 | 2,000 | 101 |
| 2001-07-16 | 100 | 102 | 99 | 99 | 10,000 | 99 |
| 2001-07-13 | 99 | 101 | 99 | 101 | 6,000 | 101 |
| 2001-07-11 | 97 | 100 | 92 | 100 | 4,000 | 100 |
| 2001-07-09 | 100 | 100 | 91 | 98 | 14,000 | 98 |
| 2001-07-06 | 103 | 103 | 95 | 100 | 27,000 | 100 |
| 2001-07-05 | 101 | 103 | 101 | 103 | 2,000 | 103 |
| 2001-07-04 | 106 | 106 | 103 | 103 | 5,000 | 103 |
| 2001-07-03 | 108 | 110 | 100 | 106 | 28,000 | 106 |
| 2001-07-02 | 118 | 120 | 111 | 111 | 16,000 | 111 |
| 2001-06-29 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2001-06-28 | 114 | 118 | 111 | 118 | 16,000 | 118 |
| 2001-06-27 | 123 | 123 | 110 | 110 | 56,000 | 110 |
| 2001-06-26 | 116 | 128 | 116 | 123 | 19,000 | 123 |
| 2001-06-25 | 119 | 124 | 115 | 115 | 83,000 | 115 |
| 2001-06-22 | 97 | 109 | 97 | 109 | 65,000 | 109 |
| 2001-06-21 | 92 | 96 | 92 | 96 | 25,000 | 96 |
| 2001-06-20 | 92 | 92 | 90 | 92 | 28,000 | 92 |
| 2001-06-19 | 88 | 92 | 88 | 92 | 25,000 | 92 |
| 2001-06-18 | 90 | 90 | 86 | 86 | 6,000 | 86 |
| 2001-06-15 | 86 | 86 | 85 | 85 | 8,000 | 85 |
| 2001-06-14 | 90 | 92 | 85 | 85 | 23,000 | 85 |
| 2001-06-13 | 91 | 91 | 90 | 90 | 32,000 | 90 |
| 2001-06-12 | 92 | 92 | 91 | 91 | 15,000 | 91 |
| 2001-06-11 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2001-06-08 | 90 | 91 | 90 | 90 | 10,000 | 90 |
| 2001-06-06 | 93 | 93 | 90 | 90 | 3,000 | 90 |
| 2001-06-05 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2001-06-01 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2001-05-31 | 94 | 95 | 91 | 94 | 21,000 | 94 |
| 2001-05-30 | 96 | 99 | 92 | 95 | 35,000 | 95 |
| 2001-05-29 | 85 | 90 | 85 | 90 | 9,000 | 90 |
| 2001-05-28 | 90 | 90 | 85 | 85 | 6,000 | 85 |
| 2001-05-25 | 98 | 98 | 98 | 98 | 4,000 | 98 |
| 2001-05-24 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2001-05-23 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2001-05-22 | 91 | 98 | 82 | 98 | 6,000 | 98 |
| 2001-05-21 | 91 | 91 | 91 | 91 | 6,000 | 91 |
| 2001-05-18 | 90 | 100 | 90 | 100 | 3,000 | 100 |
| 2001-05-17 | 99 | 100 | 99 | 100 | 4,000 | 100 |
| 2001-05-16 | 98 | 103 | 98 | 100 | 7,000 | 100 |
| 2001-05-15 | 90 | 97 | 90 | 97 | 3,000 | 97 |
| 2001-05-11 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2001-05-10 | 98 | 98 | 91 | 91 | 4,000 | 91 |
| 2001-05-09 | 94 | 102 | 94 | 102 | 7,000 | 102 |
| 2001-05-08 | 101 | 101 | 96 | 96 | 11,000 | 96 |
| 2001-05-07 | 92 | 101 | 92 | 100 | 31,000 | 100 |
| 2001-05-02 | 90 | 97 | 90 | 97 | 23,000 | 97 |
| 2001-05-01 | 89 | 92 | 84 | 90 | 53,000 | 90 |
| 2001-04-27 | 85 | 87 | 83 | 87 | 25,000 | 87 |
| 2001-04-26 | 83 | 85 | 82 | 85 | 24,000 | 85 |
| 2001-04-25 | 81 | 83 | 81 | 81 | 14,000 | 81 |
| 2001-04-24 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-04-23 | 78 | 80 | 78 | 80 | 16,000 | 80 |
| 2001-04-20 | 78 | 78 | 78 | 78 | 4,000 | 78 |
| 2001-04-18 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2001-04-16 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2001-04-13 | 78 | 78 | 78 | 78 | 5,000 | 78 |
| 2001-04-10 | 80 | 80 | 77 | 77 | 5,000 | 77 |
| 2001-04-09 | 82 | 83 | 79 | 81 | 23,000 | 81 |
| 2001-04-06 | 76 | 79 | 76 | 79 | 14,000 | 79 |
| 2001-04-05 | 72 | 74 | 72 | 74 | 8,000 | 74 |
| 2001-04-04 | 71 | 71 | 71 | 71 | 1,000 | 71 |
| 2001-04-03 | 73 | 73 | 71 | 71 | 2,000 | 71 |
| 2001-04-02 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2001-03-29 | 75 | 75 | 75 | 75 | 7,000 | 75 |
| 2001-03-28 | 80 | 80 | 76 | 76 | 4,000 | 76 |
| 2001-03-26 | 76 | 80 | 75 | 80 | 14,000 | 80 |
| 2001-03-22 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2001-03-21 | 72 | 74 | 70 | 74 | 8,000 | 74 |
| 2001-03-19 | 66 | 71 | 66 | 71 | 12,000 | 71 |
| 2001-03-16 | 65 | 65 | 63 | 65 | 7,000 | 65 |
| 2001-03-15 | 65 | 65 | 58 | 60 | 42,000 | 60 |
| 2001-03-13 | 71 | 71 | 71 | 71 | 11,000 | 71 |
| 2001-03-12 | 71 | 71 | 71 | 71 | 2,000 | 71 |
| 2001-03-09 | 75 | 76 | 75 | 76 | 3,000 | 76 |
| 2001-03-05 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2001-03-02 | 72 | 76 | 72 | 76 | 17,000 | 76 |
| 2001-03-01 | 76 | 76 | 76 | 76 | 5,000 | 76 |
| 2001-02-28 | 77 | 77 | 76 | 76 | 7,000 | 76 |
| 2001-02-27 | 77 | 77 | 76 | 76 | 5,000 | 76 |
| 2001-02-26 | 80 | 80 | 78 | 78 | 6,000 | 78 |
| 2001-02-23 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-02-22 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-02-21 | 81 | 83 | 81 | 83 | 52,000 | 83 |
| 2001-02-20 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2001-02-19 | 84 | 85 | 83 | 84 | 14,000 | 84 |
| 2001-02-16 | 78 | 84 | 78 | 80 | 67,000 | 80 |
| 2001-02-15 | 77 | 77 | 76 | 77 | 50,000 | 77 |
| 2001-02-14 | 76 | 76 | 76 | 76 | 3,000 | 76 |
| 2001-02-09 | 79 | 79 | 75 | 75 | 5,000 | 75 |
| 2001-02-08 | 76 | 78 | 76 | 78 | 15,000 | 78 |
| 2001-02-06 | 73 | 75 | 72 | 75 | 7,000 | 75 |
| 2001-02-05 | 75 | 80 | 75 | 80 | 15,000 | 80 |
| 2001-02-02 | 74 | 74 | 70 | 71 | 10,000 | 71 |
| 2001-01-29 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2001-01-26 | 76 | 76 | 75 | 75 | 5,000 | 75 |
| 2001-01-25 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2001-01-19 | 75 | 77 | 70 | 77 | 11,000 | 77 |
| 2001-01-18 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2001-01-10 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2001-01-04 | 78 | 78 | 78 | 78 | 2,000 | 78 |
分割・併合履歴 ： なし
