6307 サンセイ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	100	104	94	100	41,000	100
2003-12-29	90	90	90	90	1,000	90
2003-12-26	89	90	89	90	4,000	90
2003-12-25	88	89	87	89	19,000	89
2003-12-24	87	90	87	88	20,000	88
2003-12-22	90	90	85	85	18,000	85
2003-12-19	88	88	88	88	16,000	88
2003-12-18	88	88	88	88	1,000	88
2003-12-17	89	92	88	92	25,000	92
2003-12-16	88	90	88	89	14,000	89
2003-12-15	88	88	88	88	1,000	88
2003-12-12	90	90	90	90	10,000	90
2003-12-10	90	90	88	88	12,000	88
2003-12-09	92	92	90	90	14,000	90
2003-12-08	92	92	92	92	3,000	92
2003-12-05	88	90	87	90	6,000	90
2003-12-03	87	90	85	90	7,000	90
2003-12-02	84	84	82	83	18,000	83
2003-12-01	85	85	81	85	12,000	85
2003-11-28	85	85	85	85	1,000	85
2003-11-27	85	85	85	85	1,000	85
2003-11-26	82	85	80	85	43,000	85
2003-11-25	79	80	79	80	6,000	80
2003-11-21	78	83	78	83	9,000	83
2003-11-20	80	81	80	81	4,000	81
2003-11-19	76	76	76	76	1,000	76
2003-11-18	76	76	76	76	4,000	76
2003-11-17	80	80	75	79	29,000	79
2003-11-14	85	85	85	85	1,000	85
2003-11-13	90	90	89	89	11,000	89
2003-11-12	89	89	89	89	2,000	89
2003-11-11	86	86	85	85	4,000	85
2003-11-06	93	93	91	91	22,000	91
2003-11-05	94	94	94	94	2,000	94
2003-11-04	99	99	99	99	3,000	99
2003-10-31	96	96	96	96	6,000	96
2003-10-30	92	96	92	96	19,000	96
2003-10-28	100	100	100	100	2,000	100
2003-10-27	96	100	95	100	15,000	100
2003-10-24	96	96	96	96	4,000	96
2003-10-23	99	99	99	99	3,000	99
2003-10-22	100	100	100	100	2,000	100
2003-10-21	101	103	101	103	9,000	103
2003-10-20	101	101	101	101	4,000	101
2003-10-16	103	103	101	101	12,000	101
2003-10-15	106	106	106	106	12,000	106
2003-10-14	105	105	101	105	32,000	105
2003-10-09	108	108	108	108	1,000	108
2003-10-08	110	110	107	107	5,000	107
2003-10-07	105	106	105	106	4,000	106
2003-10-06	114	114	114	114	1,000	114
2003-10-03	101	109	100	109	4,000	109
2003-10-02	105	105	100	100	16,000	100
2003-09-30	117	117	105	105	14,000	105
2003-09-25	115	117	110	117	6,000	117
2003-09-24	120	123	115	115	10,000	115
2003-09-22	115	124	115	124	25,000	124
2003-09-18	123	123	123	123	2,000	123
2003-09-17	111	125	111	125	18,000	125
2003-09-16	115	119	115	119	5,000	119
2003-09-12	111	120	110	120	5,000	120
2003-09-11	112	120	112	120	13,000	120
2003-09-10	120	125	120	125	6,000	125
2003-09-08	120	135	120	135	8,000	135
2003-09-05	144	144	135	135	131,000	135
2003-09-04	147	148	139	145	370,000	145
2003-09-03	135	148	135	148	74,000	148
2003-09-02	127	143	127	140	90,000	140
2003-09-01	133	134	125	132	30,000	132
2003-08-29	119	135	108	134	94,000	134
2003-08-28	107	125	107	120	53,000	120
2003-08-27	90	110	90	110	12,000	110
2003-08-22	109	114	105	114	57,000	114
2003-08-21	105	110	100	110	90,000	110
2003-08-20	95	105	90	105	35,000	105
2003-08-19	93	93	93	93	11,000	93
2003-08-18	95	96	93	93	20,000	93
2003-08-15	91	95	91	92	12,000	92
2003-08-14	94	95	94	95	7,000	95
2003-08-13	95	95	91	91	10,000	91
2003-08-12	89	95	89	95	39,000	95
2003-08-11	89	89	89	89	11,000	89
2003-08-08	84	89	84	89	20,000	89
2003-08-07	80	84	79	83	20,000	83
2003-08-06	88	89	88	89	10,000	89
2003-08-04	88	88	85	88	13,000	88
2003-08-01	83	87	83	87	9,000	87
2003-07-31	86	89	86	87	20,000	87
2003-07-30	87	87	87	87	4,000	87
2003-07-29	86	87	86	87	6,000	87
2003-07-28	84	84	84	84	2,000	84
2003-07-25	84	84	84	84	2,000	84
2003-07-24	85	85	81	81	2,000	81
2003-07-23	84	84	83	83	8,000	83
2003-07-22	80	80	80	80	11,000	80
2003-07-18	80	81	80	80	9,000	80
2003-07-17	80	80	78	79	20,000	79
2003-07-16	82	82	81	81	2,000	81
2003-07-15	82	82	80	80	27,000	80
2003-07-14	80	84	80	81	17,000	81
2003-07-11	83	83	80	80	4,000	80
2003-07-09	81	85	81	85	5,000	85
2003-07-08	81	81	81	81	2,000	81
2003-07-07	82	84	80	80	31,000	80
2003-07-04	73	83	73	81	75,000	81
2003-07-03	90	90	88	88	32,000	88
2003-07-02	88	89	85	89	33,000	89
2003-07-01	91	91	89	91	19,000	91
2003-06-30	96	96	90	91	48,000	91
2003-06-27	88	99	88	95	118,000	95
2003-06-26	87	88	83	87	27,000	87
2003-06-25	81	83	81	83	7,000	83
2003-06-24	80	81	80	80	13,000	80
2003-06-23	86	86	86	86	2,000	86
2003-06-19	82	83	82	83	4,000	83
2003-06-18	83	83	83	83	1,000	83
2003-06-17	85	85	82	82	3,000	82
2003-06-16	84	84	84	84	2,000	84
2003-06-13	84	84	82	83	11,000	83
2003-06-12	84	84	84	84	8,000	84
2003-06-11	83	85	83	84	10,000	84
2003-06-10	82	82	81	81	10,000	81
2003-06-09	84	84	84	84	3,000	84
2003-06-06	83	83	82	83	7,000	83
2003-06-05	80	83	80	83	12,000	83
2003-06-04	78	81	78	78	15,000	78
2003-06-03	81	81	78	78	20,000	78
2003-06-02	85	85	81	81	7,000	81
2003-05-30	87	87	86	86	4,000	86
2003-05-29	88	88	88	88	1,000	88
2003-05-28	83	86	83	86	8,000	86
2003-05-27	82	84	82	84	25,000	84
2003-05-26	82	82	81	81	18,000	81
2003-05-23	87	87	81	81	25,000	81
2003-05-22	82	87	82	87	10,000	87
2003-05-21	85	90	85	90	7,000	90
2003-05-19	85	90	81	90	28,000	90
2003-05-16	91	91	87	90	35,000	90
2003-05-15	88	92	88	92	15,000	92
2003-05-14	100	100	87	93	41,000	93
2003-05-13	97	100	95	100	18,000	100
2003-05-12	97	109	95	99	18,000	99
2003-05-09	107	110	95	110	71,000	110
2003-05-08	98	120	94	108	336,000	108
2003-05-07	71	99	71	99	392,000	99
2003-05-06	72	77	72	77	3,000	77
2003-05-02	78	78	78	78	2,000	78
2003-05-01	73	80	72	80	28,000	80
2003-04-30	80	80	72	72	14,000	72
2003-04-28	82	82	70	80	40,000	80
2003-04-25	91	92	82	82	75,000	82
2003-04-24	85	92	83	86	263,000	86
2003-04-23	74	91	74	82	276,000	82
2003-04-22	65	76	65	73	91,000	73
2003-04-21	65	65	64	65	18,000	65
2003-04-18	61	63	61	63	25,000	63
2003-04-17	62	62	60	60	4,000	60
2003-04-16	63	63	60	60	8,000	60
2003-04-15	61	63	60	63	8,000	63
2003-04-11	60	62	60	62	5,000	62
2003-04-10	60	63	59	63	31,000	63
2003-04-08	61	63	60	63	17,000	63
2003-04-07	61	61	61	61	6,000	61
2003-04-04	59	59	59	59	6,000	59
2003-04-03	61	61	61	61	4,000	61
2003-04-02	60	62	60	62	38,000	62
2003-04-01	63	63	63	63	5,000	63
2003-03-31	63	63	63	63	6,000	63
2003-03-28	61	62	61	62	6,000	62
2003-03-27	62	62	61	62	9,000	62
2003-03-25	62	63	62	62	12,000	62
2003-03-24	64	69	64	67	38,000	67
2003-03-20	60	64	60	64	8,000	64
2003-03-19	60	61	60	61	12,000	61
2003-03-17	60	60	60	60	4,000	60
2003-03-12	60	60	60	60	3,000	60
2003-03-10	61	61	61	61	17,000	61
2003-03-07	63	63	63	63	9,000	63
2003-03-06	63	63	63	63	2,000	63
2003-03-05	62	63	62	63	14,000	63
2003-03-04	63	63	63	63	2,000	63
2003-03-03	63	63	63	63	4,000	63
2003-02-28	63	63	63	63	3,000	63
2003-02-26	64	64	63	63	3,000	63
2003-02-25	65	65	63	64	9,000	64
2003-02-21	65	67	65	67	8,000	67
2003-02-20	65	66	65	66	8,000	66
2003-02-19	69	69	69	69	2,000	69
2003-02-18	70	70	67	67	11,000	67
2003-02-17	70	70	69	69	22,000	69
2003-02-14	70	70	69	69	12,000	69
2003-02-13	67	68	67	68	5,000	68
2003-02-12	67	67	67	67	6,000	67
2003-02-07	65	67	65	67	8,000	67
2003-02-06	63	64	62	64	14,000	64
2003-02-05	65	65	62	63	15,000	63
2003-02-04	63	64	63	64	15,000	64
2003-02-03	62	63	60	63	37,000	63
2003-01-31	62	64	60	64	37,000	64
2003-01-30	65	65	61	63	23,000	63
2003-01-29	66	66	65	65	10,000	65
2003-01-28	68	68	66	66	12,000	66
2003-01-27	68	68	66	66	27,000	66
2003-01-24	69	69	68	68	5,000	68
2003-01-23	71	71	67	70	16,000	70
2003-01-22	68	70	68	68	31,000	68
2003-01-21	68	69	66	69	12,000	69
2003-01-20	67	68	67	68	8,000	68
2003-01-17	65	68	65	68	21,000	68
2003-01-16	66	69	65	69	9,000	69
2003-01-15	70	70	65	65	4,000	65
2003-01-14	64	66	63	65	26,000	65
2003-01-10	62	66	62	66	5,000	66
2003-01-09	67	67	65	67	17,000	67
2003-01-08	67	67	67	67	3,000	67
2003-01-07	72	72	67	67	22,000	67
2003-01-06	70	72	66	72	40,000	72

分割・併合履歴：なし