6307 サンセイ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 172 | 174 | 172 | 174 | 15,000 | 174 |
| 2005-12-29 | 174 | 174 | 172 | 172 | 28,000 | 172 |
| 2005-12-28 | 171 | 174 | 171 | 174 | 30,000 | 174 |
| 2005-12-27 | 173 | 174 | 171 | 173 | 35,000 | 173 |
| 2005-12-26 | 173 | 175 | 171 | 171 | 68,000 | 171 |
| 2005-12-22 | 175 | 175 | 175 | 175 | 15,000 | 175 |
| 2005-12-21 | 176 | 177 | 175 | 175 | 21,000 | 175 |
| 2005-12-20 | 176 | 177 | 175 | 176 | 18,000 | 176 |
| 2005-12-19 | 175 | 178 | 175 | 177 | 23,000 | 177 |
| 2005-12-16 | 176 | 178 | 175 | 175 | 20,000 | 175 |
| 2005-12-15 | 180 | 180 | 176 | 177 | 37,000 | 177 |
| 2005-12-14 | 178 | 180 | 178 | 179 | 37,000 | 179 |
| 2005-12-13 | 181 | 183 | 178 | 178 | 212,000 | 178 |
| 2005-12-12 | 183 | 183 | 180 | 181 | 42,000 | 181 |
| 2005-12-09 | 183 | 183 | 180 | 181 | 40,000 | 181 |
| 2005-12-08 | 188 | 190 | 182 | 184 | 131,000 | 184 |
| 2005-12-07 | 180 | 189 | 177 | 188 | 415,000 | 188 |
| 2005-12-06 | 181 | 181 | 178 | 181 | 41,000 | 181 |
| 2005-12-05 | 180 | 183 | 178 | 180 | 45,000 | 180 |
| 2005-12-02 | 180 | 180 | 176 | 179 | 29,000 | 179 |
| 2005-12-01 | 175 | 181 | 173 | 180 | 104,000 | 180 |
| 2005-11-30 | 175 | 177 | 175 | 175 | 24,000 | 175 |
| 2005-11-29 | 177 | 179 | 176 | 177 | 44,000 | 177 |
| 2005-11-28 | 180 | 181 | 180 | 180 | 11,000 | 180 |
| 2005-11-25 | 181 | 181 | 178 | 181 | 58,000 | 181 |
| 2005-11-24 | 185 | 185 | 178 | 179 | 33,000 | 179 |
| 2005-11-22 | 183 | 185 | 181 | 185 | 75,000 | 185 |
| 2005-11-21 | 185 | 185 | 183 | 183 | 31,000 | 183 |
| 2005-11-18 | 188 | 188 | 183 | 185 | 67,000 | 185 |
| 2005-11-17 | 185 | 193 | 185 | 187 | 106,000 | 187 |
| 2005-11-16 | 187 | 187 | 184 | 184 | 52,000 | 184 |
| 2005-11-15 | 187 | 188 | 186 | 187 | 42,000 | 187 |
| 2005-11-14 | 187 | 189 | 186 | 187 | 69,000 | 187 |
| 2005-11-11 | 188 | 190 | 187 | 187 | 61,000 | 187 |
| 2005-11-10 | 189 | 190 | 188 | 188 | 61,000 | 188 |
| 2005-11-09 | 189 | 190 | 187 | 189 | 93,000 | 189 |
| 2005-11-08 | 188 | 190 | 187 | 189 | 72,000 | 189 |
| 2005-11-07 | 190 | 192 | 188 | 189 | 98,000 | 189 |
| 2005-11-04 | 189 | 191 | 188 | 190 | 62,000 | 190 |
| 2005-11-02 | 190 | 190 | 185 | 189 | 55,000 | 189 |
| 2005-11-01 | 189 | 190 | 186 | 189 | 90,000 | 189 |
| 2005-10-31 | 184 | 190 | 182 | 186 | 169,000 | 186 |
| 2005-10-28 | 179 | 185 | 177 | 183 | 97,000 | 183 |
| 2005-10-27 | 185 | 185 | 181 | 181 | 33,000 | 181 |
| 2005-10-26 | 182 | 188 | 181 | 183 | 86,000 | 183 |
| 2005-10-25 | 180 | 182 | 177 | 182 | 60,000 | 182 |
| 2005-10-24 | 184 | 184 | 178 | 179 | 80,000 | 179 |
| 2005-10-21 | 188 | 188 | 182 | 185 | 105,000 | 185 |
| 2005-10-20 | 200 | 201 | 187 | 190 | 533,000 | 190 |
| 2005-10-19 | 194 | 204 | 193 | 197 | 605,000 | 197 |
| 2005-10-18 | 185 | 193 | 183 | 191 | 226,000 | 191 |
| 2005-10-17 | 179 | 189 | 177 | 186 | 142,000 | 186 |
| 2005-10-14 | 182 | 182 | 176 | 180 | 47,000 | 180 |
| 2005-10-13 | 181 | 182 | 177 | 181 | 66,000 | 181 |
| 2005-10-12 | 178 | 183 | 177 | 179 | 100,000 | 179 |
| 2005-10-11 | 177 | 179 | 175 | 177 | 53,000 | 177 |
| 2005-10-07 | 171 | 178 | 171 | 173 | 95,000 | 173 |
| 2005-10-06 | 180 | 180 | 175 | 176 | 82,000 | 176 |
| 2005-10-05 | 182 | 184 | 176 | 184 | 94,000 | 184 |
| 2005-10-04 | 185 | 186 | 183 | 184 | 49,000 | 184 |
| 2005-10-03 | 187 | 188 | 185 | 185 | 17,000 | 185 |
| 2005-09-30 | 190 | 190 | 184 | 187 | 22,000 | 187 |
| 2005-09-29 | 191 | 191 | 186 | 186 | 26,000 | 186 |
| 2005-09-28 | 185 | 191 | 183 | 191 | 114,000 | 191 |
| 2005-09-27 | 196 | 197 | 189 | 189 | 100,000 | 189 |
| 2005-09-26 | 192 | 195 | 191 | 194 | 81,000 | 194 |
| 2005-09-22 | 187 | 191 | 185 | 191 | 101,000 | 191 |
| 2005-09-21 | 200 | 200 | 187 | 190 | 158,000 | 190 |
| 2005-09-20 | 205 | 209 | 197 | 199 | 253,000 | 199 |
| 2005-09-16 | 196 | 206 | 194 | 203 | 274,000 | 203 |
| 2005-09-15 | 191 | 198 | 188 | 196 | 150,000 | 196 |
| 2005-09-14 | 188 | 206 | 186 | 195 | 530,000 | 195 |
| 2005-09-13 | 189 | 191 | 187 | 189 | 87,000 | 189 |
| 2005-09-12 | 182 | 194 | 182 | 194 | 264,000 | 194 |
| 2005-09-09 | 181 | 182 | 178 | 182 | 41,000 | 182 |
| 2005-09-08 | 187 | 193 | 181 | 181 | 262,000 | 181 |
| 2005-09-07 | 178 | 192 | 176 | 192 | 437,000 | 192 |
| 2005-09-06 | 180 | 180 | 177 | 178 | 60,000 | 178 |
| 2005-09-05 | 180 | 180 | 175 | 179 | 110,000 | 179 |
| 2005-09-02 | 182 | 182 | 176 | 180 | 135,000 | 180 |
| 2005-09-01 | 178 | 185 | 178 | 183 | 615,000 | 183 |
| 2005-08-31 | 174 | 176 | 172 | 175 | 64,000 | 175 |
| 2005-08-30 | 170 | 174 | 169 | 174 | 58,000 | 174 |
| 2005-08-29 | 170 | 172 | 166 | 169 | 50,000 | 169 |
| 2005-08-26 | 172 | 173 | 170 | 171 | 39,000 | 171 |
| 2005-08-25 | 178 | 178 | 172 | 172 | 76,000 | 172 |
| 2005-08-24 | 173 | 175 | 171 | 175 | 75,000 | 175 |
| 2005-08-23 | 175 | 176 | 174 | 176 | 97,000 | 176 |
| 2005-08-22 | 177 | 180 | 173 | 177 | 83,000 | 177 |
| 2005-08-19 | 190 | 190 | 176 | 177 | 278,000 | 177 |
| 2005-08-18 | 173 | 184 | 170 | 182 | 480,000 | 182 |
| 2005-08-17 | 170 | 180 | 167 | 172 | 252,000 | 172 |
| 2005-08-16 | 175 | 175 | 168 | 172 | 221,000 | 172 |
| 2005-08-15 | 162 | 181 | 162 | 179 | 422,000 | 179 |
| 2005-08-12 | 165 | 165 | 161 | 163 | 99,000 | 163 |
| 2005-08-11 | 167 | 167 | 162 | 167 | 61,000 | 167 |
| 2005-08-10 | 168 | 170 | 164 | 167 | 124,000 | 167 |
| 2005-08-09 | 158 | 168 | 153 | 165 | 212,000 | 165 |
| 2005-08-08 | 163 | 165 | 153 | 159 | 277,000 | 159 |
| 2005-08-05 | 173 | 183 | 169 | 169 | 486,000 | 169 |
| 2005-08-04 | 192 | 225 | 169 | 187 | 5,540,000 | 187 |
| 2005-08-03 | 167 | 185 | 167 | 182 | 636,000 | 182 |
| 2005-08-02 | 169 | 172 | 166 | 167 | 109,000 | 167 |
| 2005-08-01 | 170 | 172 | 165 | 166 | 106,000 | 166 |
| 2005-07-29 | 170 | 175 | 168 | 170 | 139,000 | 170 |
| 2005-07-28 | 168 | 174 | 168 | 174 | 91,000 | 174 |
| 2005-07-27 | 166 | 169 | 165 | 165 | 61,000 | 165 |
| 2005-07-26 | 175 | 175 | 165 | 170 | 138,000 | 170 |
| 2005-07-25 | 163 | 181 | 163 | 173 | 417,000 | 173 |
| 2005-07-22 | 160 | 163 | 160 | 162 | 36,000 | 162 |
| 2005-07-21 | 160 | 162 | 158 | 160 | 66,000 | 160 |
| 2005-07-20 | 162 | 162 | 157 | 162 | 51,000 | 162 |
| 2005-07-19 | 162 | 166 | 159 | 163 | 208,000 | 163 |
| 2005-07-15 | 164 | 167 | 159 | 160 | 318,000 | 160 |
| 2005-07-14 | 153 | 171 | 153 | 164 | 1,062,000 | 164 |
| 2005-07-13 | 156 | 156 | 152 | 152 | 24,000 | 152 |
| 2005-07-12 | 153 | 156 | 151 | 156 | 32,000 | 156 |
| 2005-07-11 | 155 | 155 | 152 | 153 | 19,000 | 153 |
| 2005-07-08 | 155 | 155 | 154 | 154 | 17,000 | 154 |
| 2005-07-07 | 156 | 156 | 151 | 156 | 32,000 | 156 |
| 2005-07-06 | 158 | 169 | 156 | 157 | 291,000 | 157 |
| 2005-07-05 | 152 | 157 | 152 | 155 | 56,000 | 155 |
| 2005-07-04 | 152 | 153 | 151 | 151 | 33,000 | 151 |
| 2005-07-01 | 151 | 152 | 150 | 150 | 17,000 | 150 |
| 2005-06-30 | 153 | 153 | 150 | 150 | 33,000 | 150 |
| 2005-06-29 | 160 | 160 | 151 | 155 | 49,000 | 155 |
| 2005-06-28 | 155 | 163 | 155 | 159 | 113,000 | 159 |
| 2005-06-27 | 150 | 152 | 146 | 152 | 11,000 | 152 |
| 2005-06-24 | 153 | 153 | 148 | 150 | 51,000 | 150 |
| 2005-06-23 | 157 | 157 | 151 | 155 | 31,000 | 155 |
| 2005-06-22 | 160 | 161 | 153 | 157 | 57,000 | 157 |
| 2005-06-21 | 165 | 165 | 161 | 163 | 23,000 | 163 |
| 2005-06-20 | 168 | 168 | 163 | 164 | 106,000 | 164 |
| 2005-06-17 | 156 | 161 | 155 | 160 | 177,000 | 160 |
| 2005-06-16 | 159 | 160 | 157 | 157 | 39,000 | 157 |
| 2005-06-15 | 154 | 159 | 154 | 155 | 67,000 | 155 |
| 2005-06-14 | 156 | 156 | 147 | 151 | 25,000 | 151 |
| 2005-06-13 | 158 | 163 | 156 | 158 | 124,000 | 158 |
| 2005-06-10 | 148 | 157 | 148 | 157 | 107,000 | 157 |
| 2005-06-09 | 151 | 155 | 150 | 151 | 47,000 | 151 |
| 2005-06-08 | 145 | 155 | 145 | 152 | 73,000 | 152 |
| 2005-06-07 | 141 | 145 | 140 | 145 | 50,000 | 145 |
| 2005-06-06 | 140 | 142 | 136 | 142 | 16,000 | 142 |
| 2005-06-03 | 142 | 142 | 140 | 140 | 12,000 | 140 |
| 2005-06-02 | 140 | 141 | 138 | 141 | 20,000 | 141 |
| 2005-06-01 | 140 | 140 | 137 | 137 | 14,000 | 137 |
| 2005-05-31 | 139 | 140 | 137 | 140 | 30,000 | 140 |
| 2005-05-30 | 137 | 138 | 136 | 138 | 40,000 | 138 |
| 2005-05-27 | 139 | 139 | 139 | 139 | 11,000 | 139 |
| 2005-05-26 | 138 | 150 | 138 | 141 | 45,000 | 141 |
| 2005-05-25 | 145 | 145 | 138 | 140 | 52,000 | 140 |
| 2005-05-24 | 148 | 148 | 141 | 143 | 36,000 | 143 |
| 2005-05-23 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2005-05-20 | 149 | 150 | 146 | 146 | 21,000 | 146 |
| 2005-05-19 | 146 | 148 | 141 | 145 | 53,000 | 145 |
| 2005-05-18 | 141 | 160 | 136 | 146 | 116,000 | 146 |
| 2005-05-17 | 144 | 144 | 141 | 141 | 29,000 | 141 |
| 2005-05-16 | 152 | 152 | 142 | 142 | 29,000 | 142 |
| 2005-05-13 | 157 | 160 | 156 | 157 | 15,000 | 157 |
| 2005-05-12 | 153 | 163 | 152 | 160 | 99,000 | 160 |
| 2005-05-11 | 155 | 156 | 152 | 154 | 126,000 | 154 |
| 2005-05-10 | 141 | 156 | 141 | 152 | 117,000 | 152 |
| 2005-05-09 | 140 | 141 | 138 | 140 | 20,000 | 140 |
| 2005-05-06 | 139 | 142 | 135 | 137 | 31,000 | 137 |
| 2005-05-02 | 141 | 143 | 138 | 140 | 20,000 | 140 |
| 2005-04-28 | 142 | 142 | 141 | 141 | 8,000 | 141 |
| 2005-04-27 | 141 | 141 | 138 | 141 | 10,000 | 141 |
| 2005-04-26 | 140 | 141 | 137 | 141 | 8,000 | 141 |
| 2005-04-25 | 139 | 141 | 135 | 140 | 15,000 | 140 |
| 2005-04-22 | 140 | 141 | 139 | 140 | 39,000 | 140 |
| 2005-04-21 | 138 | 139 | 136 | 139 | 42,000 | 139 |
| 2005-04-20 | 143 | 143 | 140 | 141 | 63,000 | 141 |
| 2005-04-19 | 145 | 145 | 138 | 142 | 63,000 | 142 |
| 2005-04-18 | 141 | 142 | 135 | 135 | 74,000 | 135 |
| 2005-04-15 | 153 | 153 | 146 | 146 | 38,000 | 146 |
| 2005-04-14 | 157 | 157 | 156 | 156 | 11,000 | 156 |
| 2005-04-13 | 157 | 160 | 157 | 158 | 25,000 | 158 |
| 2005-04-12 | 161 | 164 | 159 | 159 | 27,000 | 159 |
| 2005-04-11 | 169 | 169 | 162 | 164 | 41,000 | 164 |
| 2005-04-08 | 174 | 177 | 164 | 168 | 213,000 | 168 |
| 2005-04-07 | 164 | 169 | 164 | 169 | 43,000 | 169 |
| 2005-04-06 | 167 | 167 | 162 | 166 | 33,000 | 166 |
| 2005-04-05 | 168 | 169 | 162 | 167 | 76,000 | 167 |
| 2005-04-04 | 154 | 174 | 154 | 171 | 226,000 | 171 |
| 2005-04-01 | 156 | 161 | 153 | 154 | 58,000 | 154 |
| 2005-03-31 | 157 | 158 | 155 | 155 | 25,000 | 155 |
| 2005-03-30 | 163 | 163 | 153 | 153 | 50,000 | 153 |
| 2005-03-29 | 156 | 162 | 153 | 161 | 125,000 | 161 |
| 2005-03-28 | 160 | 160 | 149 | 155 | 130,000 | 155 |
| 2005-03-25 | 183 | 198 | 161 | 161 | 1,486,000 | 161 |
| 2005-03-24 | 163 | 166 | 159 | 166 | 139,000 | 166 |
| 2005-03-23 | 158 | 169 | 156 | 159 | 256,000 | 159 |
| 2005-03-22 | 157 | 158 | 155 | 157 | 40,000 | 157 |
| 2005-03-18 | 149 | 156 | 149 | 155 | 87,000 | 155 |
| 2005-03-17 | 152 | 152 | 148 | 151 | 47,000 | 151 |
| 2005-03-16 | 152 | 157 | 146 | 157 | 122,000 | 157 |
| 2005-03-15 | 158 | 162 | 155 | 156 | 141,000 | 156 |
| 2005-03-14 | 170 | 171 | 160 | 162 | 107,000 | 162 |
| 2005-03-11 | 169 | 170 | 166 | 169 | 136,000 | 169 |
| 2005-03-10 | 173 | 180 | 161 | 165 | 816,000 | 165 |
| 2005-03-09 | 150 | 164 | 146 | 164 | 311,000 | 164 |
| 2005-03-08 | 149 | 150 | 144 | 147 | 179,000 | 147 |
| 2005-03-07 | 148 | 152 | 148 | 149 | 167,000 | 149 |
| 2005-03-04 | 140 | 142 | 139 | 142 | 66,000 | 142 |
| 2005-03-03 | 139 | 140 | 137 | 139 | 63,000 | 139 |
| 2005-03-02 | 141 | 142 | 138 | 138 | 52,000 | 138 |
| 2005-03-01 | 138 | 140 | 137 | 140 | 27,000 | 140 |
| 2005-02-28 | 136 | 140 | 136 | 137 | 44,000 | 137 |
| 2005-02-25 | 137 | 138 | 135 | 135 | 32,000 | 135 |
| 2005-02-24 | 131 | 135 | 131 | 135 | 84,000 | 135 |
| 2005-02-23 | 137 | 137 | 136 | 137 | 8,000 | 137 |
| 2005-02-22 | 139 | 139 | 136 | 139 | 37,000 | 139 |
| 2005-02-21 | 138 | 140 | 136 | 140 | 31,000 | 140 |
| 2005-02-18 | 137 | 140 | 137 | 140 | 21,000 | 140 |
| 2005-02-17 | 136 | 140 | 136 | 140 | 69,000 | 140 |
| 2005-02-16 | 142 | 142 | 139 | 140 | 37,000 | 140 |
| 2005-02-15 | 139 | 142 | 139 | 141 | 78,000 | 141 |
| 2005-02-14 | 141 | 144 | 140 | 143 | 55,000 | 143 |
| 2005-02-10 | 145 | 148 | 140 | 143 | 70,000 | 143 |
| 2005-02-09 | 147 | 148 | 145 | 147 | 16,000 | 147 |
| 2005-02-08 | 147 | 148 | 147 | 148 | 5,000 | 148 |
| 2005-02-07 | 141 | 148 | 141 | 148 | 49,000 | 148 |
| 2005-02-04 | 147 | 148 | 144 | 144 | 44,000 | 144 |
| 2005-02-03 | 145 | 147 | 144 | 147 | 57,000 | 147 |
| 2005-02-02 | 144 | 145 | 140 | 145 | 36,000 | 145 |
| 2005-02-01 | 143 | 145 | 143 | 144 | 7,000 | 144 |
| 2005-01-31 | 143 | 143 | 142 | 142 | 16,000 | 142 |
| 2005-01-28 | 142 | 144 | 142 | 144 | 25,000 | 144 |
| 2005-01-27 | 144 | 144 | 141 | 141 | 9,000 | 141 |
| 2005-01-26 | 148 | 148 | 143 | 144 | 63,000 | 144 |
| 2005-01-25 | 137 | 148 | 137 | 145 | 141,000 | 145 |
| 2005-01-24 | 135 | 135 | 134 | 135 | 10,000 | 135 |
| 2005-01-21 | 137 | 137 | 135 | 136 | 27,000 | 136 |
| 2005-01-20 | 141 | 141 | 138 | 138 | 33,000 | 138 |
| 2005-01-19 | 135 | 140 | 135 | 140 | 22,000 | 140 |
| 2005-01-18 | 136 | 137 | 135 | 135 | 21,000 | 135 |
| 2005-01-17 | 134 | 135 | 132 | 134 | 13,000 | 134 |
| 2005-01-14 | 131 | 135 | 131 | 133 | 9,000 | 133 |
| 2005-01-13 | 135 | 135 | 131 | 133 | 34,000 | 133 |
| 2005-01-12 | 136 | 136 | 135 | 135 | 12,000 | 135 |
| 2005-01-11 | 140 | 141 | 136 | 136 | 31,000 | 136 |
| 2005-01-07 | 137 | 140 | 135 | 139 | 37,000 | 139 |
| 2005-01-06 | 129 | 137 | 129 | 136 | 53,000 | 136 |
| 2005-01-05 | 127 | 128 | 125 | 127 | 8,000 | 127 |
| 2005-01-04 | 128 | 128 | 127 | 127 | 4,000 | 127 |
分割・併合履歴 ： なし
