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
