6307 サンセイ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 68 | 76 | 66 | 70 | 18,000 | 70 |
| 2002-12-27 | 68 | 70 | 66 | 66 | 25,000 | 66 |
| 2002-12-26 | 70 | 76 | 66 | 69 | 222,000 | 69 |
| 2002-12-25 | 101 | 127 | 75 | 80 | 760,000 | 80 |
| 2002-12-24 | 70 | 97 | 65 | 97 | 271,000 | 97 |
| 2002-12-20 | 67 | 67 | 67 | 67 | 5,000 | 67 |
| 2002-12-19 | 66 | 69 | 66 | 66 | 28,000 | 66 |
| 2002-12-18 | 63 | 65 | 62 | 63 | 16,000 | 63 |
| 2002-12-17 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2002-12-16 | 62 | 65 | 62 | 62 | 8,000 | 62 |
| 2002-12-13 | 66 | 66 | 62 | 62 | 17,000 | 62 |
| 2002-12-12 | 66 | 72 | 65 | 72 | 17,000 | 72 |
| 2002-12-11 | 71 | 72 | 65 | 72 | 9,000 | 72 |
| 2002-12-10 | 69 | 72 | 69 | 71 | 6,000 | 71 |
| 2002-12-09 | 62 | 69 | 62 | 69 | 4,000 | 69 |
| 2002-12-06 | 64 | 64 | 62 | 62 | 7,000 | 62 |
| 2002-12-04 | 66 | 74 | 64 | 64 | 45,000 | 64 |
| 2002-12-03 | 70 | 75 | 65 | 65 | 14,000 | 65 |
| 2002-12-02 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2002-11-29 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2002-11-28 | 81 | 81 | 71 | 71 | 18,000 | 71 |
| 2002-11-27 | 80 | 80 | 80 | 80 | 4,000 | 80 |
| 2002-11-26 | 80 | 82 | 80 | 80 | 14,000 | 80 |
| 2002-11-25 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2002-11-22 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2002-11-21 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2002-11-20 | 71 | 71 | 65 | 68 | 43,000 | 68 |
| 2002-11-18 | 70 | 80 | 70 | 80 | 6,000 | 80 |
| 2002-11-13 | 76 | 87 | 75 | 87 | 7,000 | 87 |
| 2002-11-12 | 80 | 80 | 78 | 78 | 6,000 | 78 |
| 2002-11-11 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2002-11-07 | 82 | 89 | 81 | 89 | 3,000 | 89 |
| 2002-11-01 | 80 | 91 | 80 | 91 | 7,000 | 91 |
| 2002-10-30 | 78 | 95 | 78 | 95 | 27,000 | 95 |
| 2002-10-29 | 77 | 92 | 77 | 92 | 4,000 | 92 |
| 2002-10-28 | 98 | 98 | 97 | 97 | 6,000 | 97 |
| 2002-10-25 | 90 | 98 | 88 | 98 | 13,000 | 98 |
| 2002-10-24 | 85 | 90 | 85 | 90 | 4,000 | 90 |
| 2002-10-18 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2002-10-16 | 90 | 90 | 77 | 77 | 5,000 | 77 |
| 2002-10-15 | 84 | 88 | 84 | 88 | 7,000 | 88 |
| 2002-10-11 | 75 | 84 | 70 | 84 | 8,000 | 84 |
| 2002-10-10 | 70 | 75 | 70 | 75 | 13,000 | 75 |
| 2002-10-09 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2002-10-08 | 75 | 84 | 75 | 84 | 12,000 | 84 |
| 2002-10-07 | 86 | 86 | 80 | 85 | 18,000 | 85 |
| 2002-10-04 | 81 | 85 | 80 | 85 | 22,000 | 85 |
| 2002-10-03 | 90 | 90 | 81 | 82 | 24,000 | 82 |
| 2002-10-02 | 93 | 95 | 90 | 90 | 25,000 | 90 |
| 2002-10-01 | 92 | 92 | 88 | 92 | 11,000 | 92 |
| 2002-09-30 | 94 | 95 | 92 | 92 | 16,000 | 92 |
| 2002-09-27 | 100 | 100 | 100 | 100 | 10,000 | 100 |
| 2002-09-26 | 101 | 101 | 100 | 100 | 16,000 | 100 |
| 2002-09-25 | 108 | 108 | 101 | 103 | 14,000 | 103 |
| 2002-09-24 | 110 | 110 | 103 | 108 | 14,000 | 108 |
| 2002-09-20 | 103 | 112 | 103 | 111 | 4,000 | 111 |
| 2002-09-19 | 104 | 114 | 104 | 114 | 10,000 | 114 |
| 2002-09-17 | 104 | 112 | 104 | 112 | 5,000 | 112 |
| 2002-09-13 | 110 | 115 | 102 | 112 | 6,000 | 112 |
| 2002-09-11 | 101 | 113 | 100 | 113 | 11,000 | 113 |
| 2002-09-10 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2002-09-04 | 107 | 117 | 101 | 117 | 21,000 | 117 |
| 2002-09-03 | 113 | 117 | 106 | 117 | 13,000 | 117 |
| 2002-09-02 | 113 | 120 | 113 | 120 | 2,000 | 120 |
| 2002-08-30 | 120 | 121 | 115 | 121 | 9,000 | 121 |
| 2002-08-29 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-08-28 | 119 | 120 | 115 | 120 | 5,000 | 120 |
| 2002-08-27 | 119 | 119 | 119 | 119 | 12,000 | 119 |
| 2002-08-26 | 124 | 124 | 119 | 124 | 8,000 | 124 |
| 2002-08-23 | 119 | 124 | 119 | 120 | 30,000 | 120 |
| 2002-08-22 | 122 | 122 | 117 | 122 | 11,000 | 122 |
| 2002-08-21 | 119 | 122 | 119 | 119 | 6,000 | 119 |
| 2002-08-20 | 116 | 122 | 116 | 122 | 14,000 | 122 |
| 2002-08-19 | 120 | 125 | 115 | 122 | 9,000 | 122 |
| 2002-08-16 | 113 | 125 | 113 | 120 | 19,000 | 120 |
| 2002-08-15 | 122 | 125 | 118 | 125 | 10,000 | 125 |
| 2002-08-14 | 116 | 121 | 115 | 121 | 14,000 | 121 |
| 2002-08-13 | 121 | 124 | 120 | 121 | 19,000 | 121 |
| 2002-08-12 | 121 | 125 | 121 | 124 | 32,000 | 124 |
| 2002-08-09 | 117 | 123 | 117 | 123 | 22,000 | 123 |
| 2002-08-08 | 120 | 124 | 116 | 124 | 30,000 | 124 |
| 2002-08-07 | 123 | 127 | 120 | 126 | 38,000 | 126 |
| 2002-08-06 | 129 | 129 | 118 | 119 | 52,000 | 119 |
| 2002-08-05 | 135 | 135 | 125 | 129 | 29,000 | 129 |
| 2002-08-02 | 137 | 145 | 135 | 142 | 54,000 | 142 |
| 2002-08-01 | 160 | 160 | 141 | 152 | 215,000 | 152 |
| 2002-07-31 | 131 | 159 | 131 | 150 | 286,000 | 150 |
| 2002-07-30 | 131 | 140 | 127 | 128 | 51,000 | 128 |
| 2002-07-29 | 116 | 138 | 116 | 138 | 45,000 | 138 |
| 2002-07-26 | 121 | 123 | 119 | 122 | 64,000 | 122 |
| 2002-07-25 | 155 | 155 | 121 | 130 | 114,000 | 130 |
| 2002-07-24 | 148 | 163 | 141 | 145 | 966,000 | 145 |
| 2002-07-23 | 110 | 138 | 107 | 138 | 107,000 | 138 |
| 2002-07-22 | 111 | 120 | 110 | 113 | 17,000 | 113 |
| 2002-07-19 | 121 | 121 | 115 | 115 | 41,000 | 115 |
| 2002-07-18 | 125 | 131 | 121 | 123 | 34,000 | 123 |
| 2002-07-17 | 116 | 120 | 115 | 120 | 43,000 | 120 |
| 2002-07-16 | 126 | 131 | 112 | 118 | 110,000 | 118 |
| 2002-07-15 | 142 | 144 | 125 | 126 | 299,000 | 126 |
| 2002-07-12 | 107 | 145 | 106 | 134 | 350,000 | 134 |
| 2002-07-11 | 106 | 115 | 103 | 106 | 47,000 | 106 |
| 2002-07-10 | 111 | 123 | 110 | 113 | 131,000 | 113 |
| 2002-07-09 | 130 | 160 | 125 | 125 | 1,151,000 | 125 |
| 2002-07-08 | 101 | 120 | 100 | 120 | 263,000 | 120 |
| 2002-07-05 | 86 | 90 | 84 | 90 | 51,000 | 90 |
| 2002-07-04 | 82 | 86 | 79 | 86 | 18,000 | 86 |
| 2002-07-03 | 80 | 82 | 77 | 82 | 7,000 | 82 |
| 2002-07-02 | 85 | 85 | 78 | 84 | 3,000 | 84 |
| 2002-06-28 | 82 | 84 | 80 | 84 | 5,000 | 84 |
| 2002-06-26 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2002-06-25 | 85 | 85 | 85 | 85 | 5,000 | 85 |
| 2002-06-24 | 82 | 82 | 80 | 80 | 6,000 | 80 |
| 2002-06-21 | 88 | 88 | 81 | 81 | 7,000 | 81 |
| 2002-06-20 | 84 | 88 | 82 | 85 | 16,000 | 85 |
| 2002-06-19 | 86 | 89 | 85 | 89 | 5,000 | 89 |
| 2002-06-18 | 86 | 92 | 85 | 89 | 21,000 | 89 |
| 2002-06-17 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2002-06-14 | 86 | 92 | 86 | 92 | 7,000 | 92 |
| 2002-06-13 | 93 | 93 | 87 | 92 | 10,000 | 92 |
| 2002-06-12 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2002-06-11 | 91 | 96 | 91 | 91 | 18,000 | 91 |
| 2002-06-10 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-06-07 | 94 | 96 | 92 | 96 | 10,000 | 96 |
| 2002-06-06 | 95 | 98 | 95 | 98 | 16,000 | 98 |
| 2002-06-05 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2002-06-04 | 96 | 99 | 95 | 99 | 12,000 | 99 |
| 2002-06-03 | 97 | 102 | 97 | 100 | 5,000 | 100 |
| 2002-05-31 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2002-05-30 | 104 | 104 | 96 | 103 | 17,000 | 103 |
| 2002-05-29 | 112 | 112 | 98 | 105 | 46,000 | 105 |
| 2002-05-28 | 100 | 108 | 98 | 108 | 31,000 | 108 |
| 2002-05-27 | 102 | 102 | 100 | 100 | 10,000 | 100 |
| 2002-05-24 | 100 | 100 | 97 | 97 | 11,000 | 97 |
| 2002-05-23 | 97 | 102 | 97 | 101 | 7,000 | 101 |
| 2002-05-22 | 86 | 94 | 86 | 94 | 12,000 | 94 |
| 2002-05-21 | 87 | 87 | 82 | 86 | 15,000 | 86 |
| 2002-05-20 | 90 | 90 | 85 | 89 | 15,000 | 89 |
| 2002-05-17 | 89 | 90 | 89 | 90 | 3,000 | 90 |
| 2002-05-16 | 90 | 90 | 83 | 89 | 19,000 | 89 |
| 2002-05-15 | 84 | 90 | 81 | 90 | 18,000 | 90 |
| 2002-05-14 | 82 | 94 | 82 | 94 | 7,000 | 94 |
| 2002-05-13 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2002-05-10 | 91 | 98 | 90 | 98 | 7,000 | 98 |
| 2002-05-09 | 100 | 100 | 89 | 98 | 6,000 | 98 |
| 2002-05-08 | 98 | 100 | 90 | 100 | 5,000 | 100 |
| 2002-05-07 | 100 | 100 | 98 | 98 | 20,000 | 98 |
| 2002-05-02 | 100 | 101 | 100 | 100 | 19,000 | 100 |
| 2002-05-01 | 93 | 100 | 93 | 100 | 15,000 | 100 |
| 2002-04-30 | 97 | 97 | 93 | 93 | 2,000 | 93 |
| 2002-04-26 | 95 | 95 | 94 | 94 | 3,000 | 94 |
| 2002-04-25 | 104 | 105 | 100 | 101 | 28,000 | 101 |
| 2002-04-24 | 102 | 104 | 91 | 104 | 25,000 | 104 |
| 2002-04-23 | 105 | 106 | 102 | 102 | 12,000 | 102 |
| 2002-04-22 | 100 | 109 | 100 | 108 | 44,000 | 108 |
| 2002-04-19 | 100 | 103 | 97 | 100 | 46,000 | 100 |
| 2002-04-18 | 109 | 109 | 100 | 107 | 83,000 | 107 |
| 2002-04-17 | 105 | 113 | 100 | 109 | 160,000 | 109 |
| 2002-04-16 | 80 | 105 | 80 | 105 | 151,000 | 105 |
| 2002-04-15 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2002-04-11 | 80 | 80 | 76 | 76 | 6,000 | 76 |
| 2002-04-10 | 71 | 71 | 71 | 71 | 2,000 | 71 |
| 2002-04-08 | 80 | 80 | 79 | 79 | 4,000 | 79 |
| 2002-04-05 | 79 | 79 | 78 | 78 | 4,000 | 78 |
| 2002-04-03 | 75 | 76 | 75 | 76 | 4,000 | 76 |
| 2002-04-02 | 78 | 78 | 71 | 74 | 10,000 | 74 |
| 2002-04-01 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2002-03-29 | 77 | 77 | 77 | 77 | 10,000 | 77 |
| 2002-03-28 | 80 | 83 | 77 | 77 | 10,000 | 77 |
| 2002-03-27 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2002-03-26 | 79 | 81 | 76 | 77 | 12,000 | 77 |
| 2002-03-25 | 75 | 81 | 75 | 79 | 12,000 | 79 |
| 2002-03-22 | 74 | 74 | 73 | 73 | 3,000 | 73 |
| 2002-03-20 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2002-03-19 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2002-03-15 | 72 | 75 | 72 | 75 | 3,000 | 75 |
| 2002-03-12 | 61 | 74 | 61 | 74 | 25,000 | 74 |
| 2002-03-11 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2002-03-08 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2002-03-05 | 81 | 81 | 81 | 81 | 10,000 | 81 |
| 2002-03-04 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2002-03-01 | 66 | 66 | 66 | 66 | 3,000 | 66 |
| 2002-02-26 | 70 | 70 | 65 | 65 | 4,000 | 65 |
| 2002-02-25 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2002-02-22 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2002-02-21 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2002-02-20 | 66 | 66 | 66 | 66 | 4,000 | 66 |
| 2002-02-18 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2002-02-14 | 66 | 66 | 65 | 65 | 5,000 | 65 |
| 2002-02-12 | 62 | 63 | 62 | 63 | 7,000 | 63 |
| 2002-02-07 | 65 | 65 | 60 | 60 | 5,000 | 60 |
| 2002-02-06 | 65 | 65 | 65 | 65 | 10,000 | 65 |
| 2002-02-05 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2002-02-04 | 64 | 64 | 64 | 64 | 2,000 | 64 |
| 2002-02-01 | 65 | 65 | 64 | 64 | 4,000 | 64 |
| 2002-01-31 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2002-01-25 | 70 | 70 | 70 | 70 | 9,000 | 70 |
| 2002-01-24 | 65 | 67 | 65 | 67 | 10,000 | 67 |
| 2002-01-23 | 73 | 73 | 50 | 60 | 31,000 | 60 |
| 2002-01-21 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2002-01-17 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2002-01-15 | 70 | 82 | 70 | 82 | 2,000 | 82 |
| 2002-01-09 | 78 | 82 | 75 | 82 | 4,000 | 82 |
| 2002-01-08 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2002-01-07 | 80 | 80 | 80 | 80 | 4,000 | 80 |
| 2002-01-04 | 79 | 79 | 79 | 79 | 3,000 | 79 |
分割・併合履歴 ： なし
