6307 サンセイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	127	129	125	129	9,000	129
2004-12-29	127	128	123	123	18,000	123
2004-12-28	127	127	123	124	7,000	124
2004-12-27	129	134	125	125	29,000	125
2004-12-24	125	127	123	127	38,000	127
2004-12-22	127	129	125	127	40,000	127
2004-12-21	118	128	117	127	158,000	127
2004-12-20	119	119	117	117	13,000	117
2004-12-17	120	121	117	121	17,000	121
2004-12-16	120	120	117	117	16,000	117
2004-12-15	122	125	111	120	62,000	120
2004-12-14	121	124	121	124	19,000	124
2004-12-13	125	125	123	123	14,000	123
2004-12-10	124	125	123	125	18,000	125
2004-12-09	132	132	126	127	28,000	127
2004-12-08	129	129	124	126	38,000	126
2004-12-07	128	129	128	128	9,000	128
2004-12-06	137	137	128	131	17,000	131
2004-12-03	134	135	132	132	13,000	132
2004-12-02	133	135	128	135	23,000	135
2004-12-01	138	138	131	132	17,000	132
2004-11-30	135	144	134	134	39,000	134
2004-11-29	132	135	132	134	5,000	134
2004-11-26	140	140	133	138	6,000	138
2004-11-24	137	140	130	140	18,000	140
2004-11-22	146	146	136	136	14,000	136
2004-11-19	142	142	136	136	6,000	136
2004-11-18	140	145	140	144	15,000	144
2004-11-17	147	147	140	144	10,000	144
2004-11-16	146	150	141	141	52,000	141
2004-11-15	138	148	136	147	83,000	147
2004-11-12	132	144	130	138	48,000	138
2004-11-11	126	131	126	129	14,000	129
2004-11-10	128	128	126	126	19,000	126
2004-11-09	130	130	128	128	14,000	128
2004-11-08	130	130	125	129	26,000	129
2004-11-05	129	130	128	128	8,000	128
2004-11-04	133	134	130	130	27,000	130
2004-11-02	139	139	133	133	10,000	133
2004-11-01	129	138	129	137	22,000	137
2004-10-29	133	133	128	128	7,000	128
2004-10-28	135	136	135	135	16,000	135
2004-10-27	132	137	130	134	14,000	134
2004-10-26	135	138	125	138	60,000	138
2004-10-25	125	141	123	138	69,000	138
2004-10-22	123	123	120	123	66,000	123
2004-10-21	127	127	122	124	53,000	124
2004-10-20	135	135	127	128	54,000	128
2004-10-19	136	136	132	136	40,000	136
2004-10-18	143	143	132	140	62,000	140
2004-10-15	148	150	145	145	26,000	145
2004-10-14	150	150	148	148	20,000	148
2004-10-13	152	152	150	150	20,000	150
2004-10-12	151	157	150	157	19,000	157
2004-10-08	157	157	150	154	40,000	154
2004-10-07	161	161	154	159	59,000	159
2004-10-06	162	162	156	156	47,000	156
2004-10-05	163	167	162	163	41,000	163
2004-10-04	163	171	162	164	50,000	164
2004-10-01	161	168	160	163	24,000	163
2004-09-30	162	165	154	162	92,000	162
2004-09-29	163	165	159	161	44,000	161
2004-09-28	161	167	160	163	50,000	163
2004-09-27	162	164	162	163	24,000	163
2004-09-24	165	179	157	171	51,000	171
2004-09-22	180	180	155	170	129,000	170
2004-09-21	192	195	181	181	169,000	181
2004-09-17	198	201	192	201	100,000	201
2004-09-16	200	207	195	200	146,000	200
2004-09-15	205	205	200	201	95,000	201
2004-09-14	204	206	202	204	33,000	204
2004-09-13	210	214	206	206	140,000	206
2004-09-10	210	210	200	206	60,000	206
2004-09-09	207	213	197	210	182,000	210
2004-09-08	209	209	204	204	90,000	204
2004-09-07	212	212	205	209	60,000	209
2004-09-06	212	227	208	212	335,000	212
2004-09-03	212	212	202	207	118,000	207
2004-09-02	207	212	201	207	123,000	207
2004-09-01	192	215	192	212	173,000	212
2004-08-31	215	222	205	207	236,000	207
2004-08-30	224	233	215	216	443,000	216
2004-08-27	203	216	199	215	319,000	215
2004-08-26	183	199	181	198	192,000	198
2004-08-25	178	180	168	180	81,000	180
2004-08-24	171	182	157	171	139,000	171
2004-08-23	185	185	176	176	56,000	176
2004-08-20	182	185	179	185	55,000	185
2004-08-19	181	187	180	182	135,000	182
2004-08-18	187	194	180	183	239,000	183
2004-08-17	191	195	182	186	347,000	186
2004-08-16	178	183	174	182	216,000	182
2004-08-13	160	180	160	174	383,000	174
2004-08-12	163	164	158	163	65,000	163
2004-08-11	163	170	161	165	106,000	165
2004-08-10	168	180	160	164	392,000	164
2004-08-09	151	166	148	163	299,000	163
2004-08-06	142	159	142	149	439,000	149
2004-08-05	139	148	135	148	167,000	148
2004-08-04	127	139	127	139	84,000	139
2004-08-03	130	132	128	132	9,000	132
2004-08-02	130	132	130	132	4,000	132
2004-07-30	126	134	126	133	16,000	133
2004-07-29	125	126	125	126	14,000	126
2004-07-28	122	142	122	134	49,000	134
2004-07-27	123	123	122	122	29,000	122
2004-07-26	129	129	124	125	18,000	125
2004-07-23	131	131	129	129	25,000	129
2004-07-22	133	133	128	131	36,000	131
2004-07-21	132	135	129	134	35,000	134
2004-07-20	128	134	128	132	15,000	132
2004-07-16	130	135	127	134	46,000	134
2004-07-15	144	144	132	132	49,000	132
2004-07-14	135	143	135	142	109,000	142
2004-07-13	131	135	131	135	46,000	135
2004-07-12	129	130	128	130	12,000	130
2004-07-09	130	130	126	126	13,000	126
2004-07-08	124	124	122	124	11,000	124
2004-07-07	128	129	128	129	6,000	129
2004-07-06	128	130	128	130	15,000	130
2004-07-05	130	130	128	128	7,000	128
2004-07-02	127	129	127	129	6,000	129
2004-07-01	125	128	125	126	27,000	126
2004-06-30	122	123	121	123	4,000	123
2004-06-29	122	123	122	122	4,000	122
2004-06-28	125	125	121	121	9,000	121
2004-06-25	123	127	123	124	14,000	124
2004-06-24	125	125	121	123	9,000	123
2004-06-23	124	125	120	125	16,000	125
2004-06-22	122	122	121	121	3,000	121
2004-06-18	124	124	124	124	39,000	124
2004-06-17	128	128	125	125	10,000	125
2004-06-16	135	135	130	130	32,000	130
2004-06-15	130	134	130	134	20,000	134
2004-06-14	125	131	125	131	9,000	131
2004-06-11	118	128	118	123	58,000	123
2004-06-10	118	118	113	117	27,000	117
2004-06-09	115	115	115	115	20,000	115
2004-06-08	115	117	115	117	7,000	117
2004-06-07	115	119	112	116	24,000	116
2004-06-04	116	116	110	116	56,000	116
2004-06-03	119	122	115	122	9,000	122
2004-06-02	123	123	119	119	23,000	119
2004-06-01	120	123	120	123	5,000	123
2004-05-31	123	123	118	119	30,000	119
2004-05-28	117	123	115	123	19,000	123
2004-05-27	120	124	117	119	15,000	119
2004-05-26	120	124	120	124	5,000	124
2004-05-24	125	125	116	123	6,000	123
2004-05-21	120	123	120	123	11,000	123
2004-05-20	117	117	117	117	4,000	117
2004-05-19	117	117	110	112	17,000	112
2004-05-18	117	117	117	117	25,000	117
2004-05-14	120	120	120	120	11,000	120
2004-05-13	123	129	122	122	23,000	122
2004-05-12	124	130	123	130	36,000	130
2004-05-11	118	118	118	118	2,000	118
2004-05-10	121	121	108	120	46,000	120
2004-05-07	119	119	119	119	5,000	119
2004-05-06	124	124	119	122	7,000	122
2004-04-30	124	127	121	122	60,000	122
2004-04-28	128	128	124	124	6,000	124
2004-04-27	125	129	125	129	2,000	129
2004-04-26	132	132	125	130	22,000	130
2004-04-23	131	131	125	127	35,000	127
2004-04-22	130	131	126	130	20,000	130
2004-04-21	129	129	127	129	9,000	129
2004-04-20	132	132	125	131	23,000	131
2004-04-19	128	132	128	132	8,000	132
2004-04-16	131	134	125	134	19,000	134
2004-04-15	134	134	130	130	22,000	130
2004-04-14	133	133	133	133	8,000	133
2004-04-13	131	134	124	134	77,000	134
2004-04-12	135	135	126	129	81,000	129
2004-04-09	115	125	110	123	196,000	123
2004-04-08	136	136	127	130	30,000	130
2004-04-07	135	138	131	131	36,000	131
2004-04-06	137	139	132	137	31,000	137
2004-04-05	137	142	136	138	73,000	138
2004-04-02	143	145	134	137	53,000	137
2004-04-01	163	163	140	147	546,000	147
2004-03-31	135	175	135	173	203,000	173
2004-03-30	135	136	131	135	26,000	135
2004-03-29	137	137	128	130	33,000	130
2004-03-26	137	147	132	137	99,000	137
2004-03-25	121	135	121	135	213,000	135
2004-03-24	117	119	117	119	10,000	119
2004-03-23	117	117	115	115	6,000	115
2004-03-22	115	116	113	116	45,000	116
2004-03-19	117	117	115	116	32,000	116
2004-03-18	119	119	115	115	38,000	115
2004-03-17	115	120	114	114	26,000	114
2004-03-16	119	119	115	115	25,000	115
2004-03-15	113	119	107	119	55,000	119
2004-03-12	109	113	105	113	16,000	113
2004-03-11	112	112	110	110	5,000	110
2004-03-10	110	110	110	110	4,000	110
2004-03-09	114	114	110	110	8,000	110
2004-03-08	112	113	112	113	4,000	113
2004-03-05	115	115	114	114	3,000	114
2004-03-04	113	113	111	111	16,000	111
2004-03-03	104	113	104	113	12,000	113
2004-03-02	109	109	109	109	21,000	109
2004-03-01	101	113	101	113	13,000	113
2004-02-27	105	105	105	105	2,000	105
2004-02-26	104	111	104	105	27,000	105
2004-02-25	102	102	100	100	10,000	100
2004-02-24	105	105	105	105	5,000	105
2004-02-23	105	105	105	105	10,000	105
2004-02-20	109	109	102	102	3,000	102
2004-02-19	109	109	109	109	34,000	109
2004-02-18	110	110	100	110	41,000	110
2004-02-17	113	113	110	110	13,000	110
2004-02-16	113	113	113	113	3,000	113
2004-02-13	115	117	113	113	17,000	113
2004-02-12	105	115	101	112	41,000	112
2004-02-10	110	110	100	100	11,000	100
2004-02-09	108	108	95	102	22,000	102
2004-02-06	110	110	110	110	28,000	110
2004-02-05	110	115	107	111	64,000	111
2004-02-04	114	120	107	107	58,000	107
2004-02-03	110	110	108	108	6,000	108
2004-02-02	116	116	107	113	72,000	113
2004-01-30	114	115	107	115	41,000	115
2004-01-29	117	117	107	115	21,000	115
2004-01-28	108	108	106	106	18,000	106
2004-01-27	108	116	105	116	45,000	116
2004-01-26	110	110	109	109	10,000	109
2004-01-23	101	113	101	112	17,000	112
2004-01-22	101	102	101	101	7,000	101
2004-01-21	106	110	102	102	9,000	102
2004-01-20	110	110	109	109	12,000	109
2004-01-19	105	105	105	105	13,000	105
2004-01-16	110	110	105	110	7,000	110
2004-01-15	101	101	101	101	3,000	101
2004-01-14	101	105	101	105	7,000	105
2004-01-09	101	107	101	101	3,000	101
2004-01-08	103	108	97	105	57,000	105
2004-01-07	102	104	100	104	5,000	104
2004-01-06	100	103	96	102	11,000	102
2004-01-05	95	100	95	100	7,000	100

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30