6307 サンセイ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 115 | 117 | 115 | 117 | 6,000 | 117 |
| 2006-12-28 | 115 | 116 | 115 | 116 | 5,000 | 116 |
| 2006-12-27 | 113 | 118 | 113 | 118 | 13,000 | 118 |
| 2006-12-26 | 112 | 113 | 112 | 113 | 15,000 | 113 |
| 2006-12-25 | 114 | 114 | 114 | 114 | 14,000 | 114 |
| 2006-12-22 | 120 | 120 | 111 | 116 | 99,000 | 116 |
| 2006-12-21 | 121 | 124 | 120 | 123 | 49,000 | 123 |
| 2006-12-20 | 122 | 122 | 121 | 121 | 12,000 | 121 |
| 2006-12-19 | 127 | 127 | 122 | 122 | 12,000 | 122 |
| 2006-12-18 | 127 | 128 | 125 | 125 | 36,000 | 125 |
| 2006-12-15 | 127 | 127 | 122 | 124 | 8,000 | 124 |
| 2006-12-14 | 125 | 128 | 122 | 128 | 17,000 | 128 |
| 2006-12-13 | 125 | 125 | 125 | 125 | 13,000 | 125 |
| 2006-12-12 | 125 | 127 | 125 | 125 | 20,000 | 125 |
| 2006-12-11 | 124 | 126 | 124 | 125 | 36,000 | 125 |
| 2006-12-08 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2006-12-07 | 120 | 122 | 120 | 120 | 15,000 | 120 |
| 2006-12-06 | 117 | 119 | 117 | 119 | 18,000 | 119 |
| 2006-12-05 | 120 | 120 | 117 | 117 | 19,000 | 117 |
| 2006-12-04 | 124 | 124 | 120 | 120 | 12,000 | 120 |
| 2006-12-01 | 128 | 128 | 124 | 124 | 22,000 | 124 |
| 2006-11-30 | 128 | 135 | 124 | 124 | 150,000 | 124 |
| 2006-11-29 | 116 | 125 | 115 | 125 | 56,000 | 125 |
| 2006-11-28 | 112 | 114 | 110 | 113 | 16,000 | 113 |
| 2006-11-27 | 115 | 115 | 111 | 114 | 36,000 | 114 |
| 2006-11-24 | 108 | 117 | 107 | 108 | 85,000 | 108 |
| 2006-11-22 | 99 | 104 | 96 | 104 | 16,000 | 104 |
| 2006-11-21 | 95 | 101 | 95 | 101 | 35,000 | 101 |
| 2006-11-20 | 106 | 109 | 95 | 98 | 54,000 | 98 |
| 2006-11-17 | 116 | 118 | 112 | 113 | 39,000 | 113 |
| 2006-11-16 | 117 | 119 | 116 | 118 | 23,000 | 118 |
| 2006-11-15 | 116 | 118 | 116 | 117 | 6,000 | 117 |
| 2006-11-14 | 119 | 119 | 116 | 119 | 12,000 | 119 |
| 2006-11-13 | 122 | 122 | 117 | 119 | 6,000 | 119 |
| 2006-11-10 | 117 | 119 | 117 | 119 | 26,000 | 119 |
| 2006-11-09 | 119 | 120 | 119 | 120 | 7,000 | 120 |
| 2006-11-08 | 123 | 123 | 120 | 121 | 34,000 | 121 |
| 2006-11-07 | 120 | 124 | 120 | 124 | 12,000 | 124 |
| 2006-11-06 | 124 | 126 | 123 | 123 | 11,000 | 123 |
| 2006-11-02 | 122 | 125 | 122 | 125 | 10,000 | 125 |
| 2006-11-01 | 123 | 126 | 122 | 125 | 35,000 | 125 |
| 2006-10-31 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2006-10-30 | 122 | 124 | 122 | 124 | 9,000 | 124 |
| 2006-10-27 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2006-10-26 | 125 | 127 | 124 | 126 | 12,000 | 126 |
| 2006-10-25 | 127 | 127 | 124 | 124 | 6,000 | 124 |
| 2006-10-24 | 124 | 127 | 124 | 127 | 8,000 | 127 |
| 2006-10-23 | 122 | 123 | 122 | 123 | 7,000 | 123 |
| 2006-10-20 | 122 | 123 | 121 | 123 | 25,000 | 123 |
| 2006-10-19 | 123 | 123 | 123 | 123 | 11,000 | 123 |
| 2006-10-18 | 122 | 123 | 121 | 123 | 90,000 | 123 |
| 2006-10-17 | 125 | 125 | 121 | 123 | 7,000 | 123 |
| 2006-10-16 | 126 | 126 | 121 | 125 | 7,000 | 125 |
| 2006-10-13 | 117 | 124 | 117 | 124 | 6,000 | 124 |
| 2006-10-12 | 120 | 124 | 120 | 120 | 11,000 | 120 |
| 2006-10-11 | 121 | 121 | 117 | 120 | 9,000 | 120 |
| 2006-10-10 | 121 | 128 | 121 | 122 | 15,000 | 122 |
| 2006-10-06 | 126 | 128 | 125 | 125 | 10,000 | 125 |
| 2006-10-05 | 133 | 133 | 128 | 129 | 14,000 | 129 |
| 2006-10-04 | 132 | 133 | 132 | 132 | 5,000 | 132 |
| 2006-10-03 | 129 | 131 | 129 | 131 | 9,000 | 131 |
| 2006-10-02 | 126 | 128 | 126 | 127 | 12,000 | 127 |
| 2006-09-29 | 125 | 126 | 125 | 125 | 52,000 | 125 |
| 2006-09-28 | 124 | 124 | 124 | 124 | 16,000 | 124 |
| 2006-09-27 | 120 | 124 | 120 | 122 | 26,000 | 122 |
| 2006-09-26 | 120 | 121 | 119 | 121 | 9,000 | 121 |
| 2006-09-25 | 122 | 122 | 120 | 120 | 22,000 | 120 |
| 2006-09-22 | 123 | 123 | 122 | 122 | 3,000 | 122 |
| 2006-09-21 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2006-09-20 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2006-09-19 | 128 | 129 | 127 | 127 | 7,000 | 127 |
| 2006-09-15 | 130 | 130 | 128 | 128 | 9,000 | 128 |
| 2006-09-14 | 132 | 132 | 130 | 130 | 32,000 | 130 |
| 2006-09-13 | 134 | 135 | 133 | 133 | 6,000 | 133 |
| 2006-09-11 | 137 | 137 | 135 | 135 | 19,000 | 135 |
| 2006-09-08 | 136 | 137 | 135 | 137 | 19,000 | 137 |
| 2006-09-07 | 135 | 136 | 135 | 136 | 4,000 | 136 |
| 2006-09-06 | 136 | 136 | 135 | 136 | 13,000 | 136 |
| 2006-09-05 | 137 | 137 | 136 | 136 | 14,000 | 136 |
| 2006-09-04 | 138 | 138 | 135 | 137 | 15,000 | 137 |
| 2006-09-01 | 140 | 140 | 136 | 140 | 10,000 | 140 |
| 2006-08-31 | 138 | 143 | 138 | 142 | 30,000 | 142 |
| 2006-08-30 | 139 | 140 | 136 | 138 | 24,000 | 138 |
| 2006-08-29 | 141 | 141 | 134 | 141 | 28,000 | 141 |
| 2006-08-28 | 145 | 146 | 140 | 140 | 66,000 | 140 |
| 2006-08-25 | 140 | 154 | 140 | 143 | 136,000 | 143 |
| 2006-08-24 | 138 | 140 | 136 | 139 | 18,000 | 139 |
| 2006-08-23 | 143 | 143 | 138 | 138 | 45,000 | 138 |
| 2006-08-22 | 140 | 144 | 139 | 144 | 18,000 | 144 |
| 2006-08-21 | 135 | 140 | 135 | 137 | 67,000 | 137 |
| 2006-08-18 | 133 | 135 | 133 | 135 | 21,000 | 135 |
| 2006-08-17 | 134 | 136 | 132 | 134 | 33,000 | 134 |
| 2006-08-16 | 130 | 138 | 130 | 132 | 86,000 | 132 |
| 2006-08-15 | 129 | 131 | 128 | 129 | 26,000 | 129 |
| 2006-08-14 | 125 | 131 | 125 | 130 | 35,000 | 130 |
| 2006-08-11 | 124 | 126 | 124 | 126 | 8,000 | 126 |
| 2006-08-10 | 128 | 128 | 125 | 126 | 7,000 | 126 |
| 2006-08-09 | 126 | 128 | 126 | 128 | 24,000 | 128 |
| 2006-08-08 | 121 | 129 | 121 | 128 | 28,000 | 128 |
| 2006-08-07 | 126 | 126 | 123 | 124 | 12,000 | 124 |
| 2006-08-04 | 127 | 127 | 124 | 127 | 49,000 | 127 |
| 2006-08-03 | 125 | 126 | 124 | 125 | 74,000 | 125 |
| 2006-08-02 | 128 | 128 | 126 | 127 | 28,000 | 127 |
| 2006-08-01 | 126 | 130 | 125 | 128 | 43,000 | 128 |
| 2006-07-31 | 129 | 133 | 126 | 132 | 60,000 | 132 |
| 2006-07-28 | 128 | 129 | 126 | 129 | 8,000 | 129 |
| 2006-07-27 | 126 | 129 | 124 | 129 | 13,000 | 129 |
| 2006-07-26 | 127 | 127 | 124 | 124 | 26,000 | 124 |
| 2006-07-25 | 127 | 130 | 126 | 130 | 71,000 | 130 |
| 2006-07-24 | 126 | 131 | 125 | 126 | 25,000 | 126 |
| 2006-07-21 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2006-07-20 | 126 | 130 | 123 | 127 | 61,000 | 127 |
| 2006-07-19 | 121 | 125 | 116 | 121 | 25,000 | 121 |
| 2006-07-18 | 128 | 128 | 120 | 121 | 23,000 | 121 |
| 2006-07-14 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2006-07-13 | 129 | 134 | 129 | 134 | 8,000 | 134 |
| 2006-07-12 | 135 | 137 | 131 | 131 | 19,000 | 131 |
| 2006-07-11 | 140 | 141 | 135 | 135 | 19,000 | 135 |
| 2006-07-10 | 141 | 141 | 135 | 138 | 49,000 | 138 |
| 2006-07-07 | 142 | 159 | 142 | 144 | 740,000 | 144 |
| 2006-07-06 | 141 | 142 | 141 | 141 | 13,000 | 141 |
| 2006-07-05 | 142 | 144 | 141 | 143 | 67,000 | 143 |
| 2006-07-04 | 143 | 145 | 142 | 145 | 6,000 | 145 |
| 2006-07-03 | 142 | 142 | 141 | 142 | 4,000 | 142 |
| 2006-06-30 | 143 | 143 | 141 | 141 | 15,000 | 141 |
| 2006-06-29 | 141 | 143 | 141 | 142 | 8,000 | 142 |
| 2006-06-28 | 141 | 142 | 139 | 142 | 16,000 | 142 |
| 2006-06-27 | 142 | 145 | 141 | 141 | 34,000 | 141 |
| 2006-06-26 | 143 | 143 | 140 | 141 | 21,000 | 141 |
| 2006-06-23 | 149 | 150 | 140 | 142 | 128,000 | 142 |
| 2006-06-22 | 141 | 163 | 138 | 147 | 979,000 | 147 |
| 2006-06-21 | 137 | 139 | 136 | 136 | 16,000 | 136 |
| 2006-06-20 | 144 | 150 | 137 | 137 | 45,000 | 137 |
| 2006-06-19 | 134 | 146 | 133 | 146 | 70,000 | 146 |
| 2006-06-16 | 135 | 135 | 127 | 133 | 12,000 | 133 |
| 2006-06-15 | 129 | 134 | 128 | 131 | 20,000 | 131 |
| 2006-06-14 | 118 | 125 | 118 | 123 | 5,000 | 123 |
| 2006-06-13 | 125 | 127 | 125 | 127 | 6,000 | 127 |
| 2006-06-12 | 122 | 128 | 122 | 128 | 11,000 | 128 |
| 2006-06-09 | 120 | 121 | 116 | 121 | 33,000 | 121 |
| 2006-06-08 | 123 | 125 | 113 | 120 | 61,000 | 120 |
| 2006-06-07 | 129 | 129 | 125 | 128 | 12,000 | 128 |
| 2006-06-06 | 133 | 136 | 125 | 131 | 34,000 | 131 |
| 2006-06-05 | 144 | 144 | 133 | 135 | 47,000 | 135 |
| 2006-06-02 | 145 | 162 | 112 | 139 | 440,000 | 139 |
| 2006-06-01 | 132 | 142 | 132 | 137 | 9,000 | 137 |
| 2006-05-31 | 140 | 140 | 136 | 137 | 30,000 | 137 |
| 2006-05-30 | 148 | 148 | 141 | 145 | 35,000 | 145 |
| 2006-05-29 | 145 | 147 | 142 | 143 | 21,000 | 143 |
| 2006-05-26 | 133 | 147 | 132 | 140 | 34,000 | 140 |
| 2006-05-23 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2006-05-22 | 140 | 140 | 135 | 135 | 6,000 | 135 |
| 2006-05-19 | 132 | 137 | 132 | 137 | 5,000 | 137 |
| 2006-05-18 | 132 | 132 | 131 | 131 | 5,000 | 131 |
| 2006-05-17 | 134 | 134 | 132 | 133 | 19,000 | 133 |
| 2006-05-16 | 140 | 140 | 135 | 135 | 5,000 | 135 |
| 2006-05-15 | 136 | 140 | 136 | 140 | 18,000 | 140 |
| 2006-05-12 | 139 | 144 | 139 | 144 | 30,000 | 144 |
| 2006-05-11 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2006-05-10 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2006-05-09 | 149 | 149 | 147 | 147 | 8,000 | 147 |
| 2006-05-08 | 149 | 149 | 146 | 146 | 22,000 | 146 |
| 2006-05-02 | 148 | 148 | 146 | 148 | 31,000 | 148 |
| 2006-05-01 | 145 | 154 | 144 | 153 | 25,000 | 153 |
| 2006-04-28 | 143 | 145 | 141 | 145 | 6,000 | 145 |
| 2006-04-27 | 141 | 145 | 141 | 145 | 2,000 | 145 |
| 2006-04-26 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2006-04-25 | 140 | 144 | 140 | 144 | 3,000 | 144 |
| 2006-04-24 | 143 | 144 | 141 | 144 | 9,000 | 144 |
| 2006-04-21 | 147 | 147 | 142 | 143 | 20,000 | 143 |
| 2006-04-20 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2006-04-19 | 156 | 156 | 150 | 151 | 13,000 | 151 |
| 2006-04-18 | 149 | 156 | 147 | 156 | 89,000 | 156 |
| 2006-04-17 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 2006-04-14 | 155 | 156 | 152 | 154 | 13,000 | 154 |
| 2006-04-13 | 155 | 155 | 153 | 153 | 5,000 | 153 |
| 2006-04-12 | 156 | 156 | 155 | 155 | 13,000 | 155 |
| 2006-04-11 | 158 | 158 | 156 | 157 | 4,000 | 157 |
| 2006-04-10 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2006-04-07 | 159 | 160 | 156 | 156 | 24,000 | 156 |
| 2006-04-06 | 154 | 160 | 154 | 159 | 36,000 | 159 |
| 2006-04-05 | 155 | 156 | 151 | 151 | 19,000 | 151 |
| 2006-04-04 | 157 | 157 | 155 | 155 | 17,000 | 155 |
| 2006-04-03 | 162 | 162 | 155 | 155 | 38,000 | 155 |
| 2006-03-31 | 161 | 169 | 155 | 159 | 171,000 | 159 |
| 2006-03-30 | 144 | 175 | 142 | 155 | 730,000 | 155 |
| 2006-03-29 | 141 | 141 | 135 | 140 | 57,000 | 140 |
| 2006-03-28 | 144 | 145 | 144 | 145 | 8,000 | 145 |
| 2006-03-27 | 147 | 147 | 145 | 145 | 12,000 | 145 |
| 2006-03-24 | 147 | 148 | 146 | 147 | 16,000 | 147 |
| 2006-03-23 | 147 | 149 | 146 | 147 | 13,000 | 147 |
| 2006-03-22 | 149 | 149 | 146 | 147 | 20,000 | 147 |
| 2006-03-20 | 139 | 150 | 139 | 146 | 94,000 | 146 |
| 2006-03-17 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2006-03-16 | 141 | 141 | 135 | 136 | 13,000 | 136 |
| 2006-03-15 | 137 | 139 | 137 | 139 | 8,000 | 139 |
| 2006-03-14 | 137 | 138 | 134 | 136 | 24,000 | 136 |
| 2006-03-13 | 136 | 140 | 136 | 138 | 27,000 | 138 |
| 2006-03-10 | 139 | 139 | 134 | 134 | 12,000 | 134 |
| 2006-03-09 | 135 | 139 | 134 | 139 | 10,000 | 139 |
| 2006-03-08 | 133 | 133 | 133 | 133 | 21,000 | 133 |
| 2006-03-07 | 136 | 136 | 133 | 135 | 17,000 | 135 |
| 2006-03-06 | 134 | 137 | 134 | 136 | 16,000 | 136 |
| 2006-03-03 | 145 | 145 | 143 | 143 | 9,000 | 143 |
| 2006-03-02 | 152 | 152 | 150 | 150 | 4,000 | 150 |
| 2006-03-01 | 149 | 150 | 141 | 150 | 27,000 | 150 |
| 2006-02-28 | 155 | 155 | 149 | 149 | 46,000 | 149 |
| 2006-02-27 | 149 | 153 | 149 | 150 | 24,000 | 150 |
| 2006-02-24 | 142 | 149 | 136 | 149 | 50,000 | 149 |
| 2006-02-23 | 132 | 140 | 132 | 135 | 45,000 | 135 |
| 2006-02-22 | 119 | 132 | 119 | 128 | 28,000 | 128 |
| 2006-02-21 | 106 | 120 | 102 | 119 | 66,000 | 119 |
| 2006-02-20 | 123 | 123 | 113 | 114 | 163,000 | 114 |
| 2006-02-17 | 145 | 147 | 131 | 131 | 37,000 | 131 |
| 2006-02-16 | 153 | 156 | 145 | 145 | 27,000 | 145 |
| 2006-02-15 | 151 | 152 | 148 | 150 | 22,000 | 150 |
| 2006-02-14 | 151 | 151 | 142 | 150 | 46,000 | 150 |
| 2006-02-13 | 163 | 163 | 157 | 157 | 48,000 | 157 |
| 2006-02-10 | 164 | 164 | 162 | 162 | 43,000 | 162 |
| 2006-02-09 | 165 | 167 | 165 | 165 | 10,000 | 165 |
| 2006-02-08 | 164 | 168 | 164 | 167 | 38,000 | 167 |
| 2006-02-07 | 163 | 167 | 163 | 164 | 93,000 | 164 |
| 2006-02-06 | 161 | 162 | 160 | 162 | 70,000 | 162 |
| 2006-02-03 | 161 | 168 | 160 | 161 | 132,000 | 161 |
| 2006-02-02 | 166 | 166 | 163 | 163 | 48,000 | 163 |
| 2006-02-01 | 166 | 167 | 165 | 166 | 19,000 | 166 |
| 2006-01-31 | 164 | 169 | 164 | 166 | 29,000 | 166 |
| 2006-01-30 | 171 | 171 | 157 | 168 | 39,000 | 168 |
| 2006-01-27 | 166 | 169 | 166 | 169 | 40,000 | 169 |
| 2006-01-26 | 168 | 168 | 163 | 165 | 15,000 | 165 |
| 2006-01-25 | 160 | 165 | 160 | 163 | 56,000 | 163 |
| 2006-01-24 | 169 | 169 | 155 | 155 | 95,000 | 155 |
| 2006-01-23 | 173 | 173 | 155 | 166 | 48,000 | 166 |
| 2006-01-20 | 177 | 177 | 172 | 173 | 23,000 | 173 |
| 2006-01-19 | 167 | 183 | 167 | 178 | 69,000 | 178 |
| 2006-01-18 | 184 | 184 | 166 | 174 | 147,000 | 174 |
| 2006-01-17 | 182 | 187 | 181 | 186 | 130,000 | 186 |
| 2006-01-16 | 181 | 183 | 178 | 182 | 45,000 | 182 |
| 2006-01-13 | 179 | 180 | 177 | 179 | 23,000 | 179 |
| 2006-01-12 | 178 | 180 | 177 | 177 | 31,000 | 177 |
| 2006-01-11 | 180 | 180 | 176 | 176 | 40,000 | 176 |
| 2006-01-10 | 184 | 184 | 178 | 179 | 52,000 | 179 |
| 2006-01-06 | 187 | 189 | 182 | 184 | 162,000 | 184 |
| 2006-01-05 | 174 | 188 | 173 | 185 | 282,000 | 185 |
| 2006-01-04 | 175 | 175 | 174 | 174 | 3,000 | 174 |
分割・併合履歴 ： なし
