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