6307 サンセイ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 100 | 102 | 100 | 102 | 3,000 | 102 |
| 2007-12-27 | 101 | 101 | 99 | 101 | 25,000 | 101 |
| 2007-12-26 | 97 | 100 | 97 | 100 | 17,000 | 100 |
| 2007-12-25 | 99 | 99 | 97 | 99 | 17,000 | 99 |
| 2007-12-21 | 97 | 100 | 96 | 99 | 40,000 | 99 |
| 2007-12-20 | 101 | 103 | 99 | 99 | 49,000 | 99 |
| 2007-12-19 | 103 | 104 | 102 | 102 | 24,000 | 102 |
| 2007-12-18 | 105 | 105 | 102 | 103 | 26,000 | 103 |
| 2007-12-17 | 107 | 108 | 105 | 105 | 12,000 | 105 |
| 2007-12-14 | 107 | 107 | 107 | 107 | 4,000 | 107 |
| 2007-12-13 | 110 | 110 | 107 | 107 | 9,000 | 107 |
| 2007-12-12 | 105 | 110 | 105 | 110 | 8,000 | 110 |
| 2007-12-11 | 108 | 109 | 107 | 109 | 20,000 | 109 |
| 2007-12-10 | 108 | 108 | 107 | 107 | 10,000 | 107 |
| 2007-12-07 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2007-12-06 | 109 | 109 | 107 | 108 | 10,000 | 108 |
| 2007-12-05 | 108 | 108 | 107 | 108 | 16,000 | 108 |
| 2007-12-04 | 107 | 109 | 107 | 108 | 17,000 | 108 |
| 2007-12-03 | 108 | 109 | 107 | 109 | 4,000 | 109 |
| 2007-11-30 | 107 | 111 | 107 | 111 | 10,000 | 111 |
| 2007-11-29 | 109 | 109 | 107 | 107 | 7,000 | 107 |
| 2007-11-28 | 105 | 107 | 104 | 107 | 26,000 | 107 |
| 2007-11-27 | 103 | 107 | 103 | 107 | 12,000 | 107 |
| 2007-11-26 | 107 | 107 | 103 | 104 | 41,000 | 104 |
| 2007-11-22 | 103 | 108 | 103 | 108 | 12,000 | 108 |
| 2007-11-21 | 107 | 107 | 104 | 105 | 28,000 | 105 |
| 2007-11-20 | 101 | 107 | 100 | 107 | 148,000 | 107 |
| 2007-11-19 | 115 | 115 | 110 | 113 | 48,000 | 113 |
| 2007-11-16 | 110 | 117 | 106 | 110 | 42,000 | 110 |
| 2007-11-15 | 109 | 114 | 108 | 110 | 11,000 | 110 |
| 2007-11-14 | 105 | 108 | 103 | 105 | 38,000 | 105 |
| 2007-11-13 | 104 | 106 | 102 | 102 | 17,000 | 102 |
| 2007-11-12 | 106 | 106 | 103 | 106 | 24,000 | 106 |
| 2007-11-09 | 109 | 113 | 109 | 109 | 17,000 | 109 |
| 2007-11-08 | 112 | 112 | 106 | 112 | 31,000 | 112 |
| 2007-11-07 | 118 | 118 | 112 | 112 | 26,000 | 112 |
| 2007-11-06 | 117 | 117 | 115 | 117 | 19,000 | 117 |
| 2007-11-05 | 115 | 120 | 114 | 117 | 23,000 | 117 |
| 2007-11-02 | 115 | 115 | 112 | 113 | 52,000 | 113 |
| 2007-11-01 | 118 | 119 | 115 | 116 | 39,000 | 116 |
| 2007-10-31 | 118 | 120 | 115 | 120 | 91,000 | 120 |
| 2007-10-30 | 125 | 125 | 120 | 121 | 59,000 | 121 |
| 2007-10-29 | 128 | 137 | 120 | 125 | 194,000 | 125 |
| 2007-10-26 | 138 | 138 | 115 | 124 | 739,000 | 124 |
| 2007-10-25 | 105 | 152 | 105 | 128 | 2,203,000 | 128 |
| 2007-10-24 | 106 | 109 | 105 | 105 | 17,000 | 105 |
| 2007-10-23 | 102 | 103 | 102 | 103 | 4,000 | 103 |
| 2007-10-22 | 107 | 107 | 100 | 105 | 33,000 | 105 |
| 2007-10-19 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2007-10-18 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2007-10-17 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2007-10-16 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2007-10-15 | 110 | 113 | 110 | 113 | 10,000 | 113 |
| 2007-10-12 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2007-10-11 | 111 | 111 | 108 | 111 | 12,000 | 111 |
| 2007-10-10 | 110 | 112 | 110 | 111 | 42,000 | 111 |
| 2007-10-09 | 108 | 110 | 107 | 110 | 8,000 | 110 |
| 2007-10-05 | 104 | 108 | 104 | 108 | 13,000 | 108 |
| 2007-10-04 | 105 | 105 | 105 | 105 | 13,000 | 105 |
| 2007-10-03 | 108 | 108 | 103 | 104 | 12,000 | 104 |
| 2007-10-02 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2007-10-01 | 104 | 105 | 104 | 105 | 8,000 | 105 |
| 2007-09-27 | 107 | 107 | 104 | 104 | 7,000 | 104 |
| 2007-09-26 | 105 | 106 | 102 | 102 | 5,000 | 102 |
| 2007-09-25 | 101 | 105 | 101 | 105 | 2,000 | 105 |
| 2007-09-21 | 102 | 102 | 99 | 102 | 6,000 | 102 |
| 2007-09-20 | 102 | 104 | 101 | 103 | 10,000 | 103 |
| 2007-09-19 | 101 | 101 | 98 | 100 | 17,000 | 100 |
| 2007-09-18 | 102 | 102 | 96 | 96 | 27,000 | 96 |
| 2007-09-14 | 101 | 103 | 101 | 102 | 32,000 | 102 |
| 2007-09-13 | 108 | 108 | 101 | 101 | 42,000 | 101 |
| 2007-09-12 | 112 | 112 | 109 | 109 | 6,000 | 109 |
| 2007-09-11 | 113 | 114 | 109 | 110 | 54,000 | 110 |
| 2007-09-10 | 116 | 116 | 113 | 113 | 13,000 | 113 |
| 2007-09-07 | 119 | 120 | 118 | 118 | 10,000 | 118 |
| 2007-09-06 | 117 | 118 | 114 | 118 | 20,000 | 118 |
| 2007-09-05 | 123 | 123 | 120 | 120 | 6,000 | 120 |
| 2007-09-04 | 119 | 126 | 119 | 124 | 35,000 | 124 |
| 2007-09-03 | 116 | 117 | 115 | 117 | 8,000 | 117 |
| 2007-08-31 | 118 | 118 | 115 | 117 | 13,000 | 117 |
| 2007-08-30 | 117 | 118 | 116 | 118 | 14,000 | 118 |
| 2007-08-29 | 116 | 116 | 113 | 115 | 20,000 | 115 |
| 2007-08-28 | 118 | 118 | 117 | 118 | 3,000 | 118 |
| 2007-08-27 | 118 | 118 | 117 | 117 | 11,000 | 117 |
| 2007-08-24 | 118 | 118 | 117 | 117 | 9,000 | 117 |
| 2007-08-23 | 115 | 118 | 115 | 118 | 14,000 | 118 |
| 2007-08-22 | 113 | 116 | 113 | 114 | 31,000 | 114 |
| 2007-08-21 | 116 | 116 | 114 | 114 | 17,000 | 114 |
| 2007-08-20 | 121 | 121 | 116 | 116 | 53,000 | 116 |
| 2007-08-17 | 123 | 137 | 119 | 120 | 255,000 | 120 |
| 2007-08-16 | 119 | 119 | 116 | 119 | 39,000 | 119 |
| 2007-08-15 | 121 | 122 | 121 | 121 | 19,000 | 121 |
| 2007-08-14 | 121 | 122 | 121 | 121 | 9,000 | 121 |
| 2007-08-13 | 124 | 124 | 123 | 124 | 8,000 | 124 |
| 2007-08-10 | 125 | 125 | 121 | 123 | 43,000 | 123 |
| 2007-08-09 | 125 | 126 | 125 | 125 | 6,000 | 125 |
| 2007-08-08 | 126 | 132 | 124 | 126 | 9,000 | 126 |
| 2007-08-07 | 128 | 128 | 127 | 127 | 7,000 | 127 |
| 2007-08-06 | 126 | 127 | 126 | 127 | 14,000 | 127 |
| 2007-08-03 | 127 | 128 | 126 | 126 | 7,000 | 126 |
| 2007-08-02 | 127 | 128 | 126 | 128 | 10,000 | 128 |
| 2007-08-01 | 129 | 129 | 126 | 126 | 52,000 | 126 |
| 2007-07-31 | 132 | 132 | 130 | 132 | 7,000 | 132 |
| 2007-07-30 | 128 | 131 | 127 | 131 | 34,000 | 131 |
| 2007-07-27 | 129 | 133 | 129 | 133 | 30,000 | 133 |
| 2007-07-26 | 139 | 139 | 137 | 138 | 11,000 | 138 |
| 2007-07-25 | 140 | 140 | 138 | 140 | 12,000 | 140 |
| 2007-07-24 | 144 | 144 | 141 | 141 | 7,000 | 141 |
| 2007-07-23 | 142 | 146 | 142 | 143 | 83,000 | 143 |
| 2007-07-20 | 139 | 142 | 137 | 142 | 51,000 | 142 |
| 2007-07-19 | 137 | 139 | 137 | 139 | 11,000 | 139 |
| 2007-07-18 | 137 | 138 | 137 | 138 | 12,000 | 138 |
| 2007-07-17 | 137 | 139 | 137 | 139 | 10,000 | 139 |
| 2007-07-13 | 139 | 139 | 137 | 137 | 22,000 | 137 |
| 2007-07-12 | 140 | 143 | 136 | 138 | 29,000 | 138 |
| 2007-07-11 | 141 | 141 | 138 | 140 | 11,000 | 140 |
| 2007-07-10 | 142 | 144 | 142 | 142 | 13,000 | 142 |
| 2007-07-09 | 143 | 143 | 139 | 142 | 5,000 | 142 |
| 2007-07-06 | 139 | 140 | 137 | 140 | 8,000 | 140 |
| 2007-07-05 | 140 | 140 | 138 | 140 | 19,000 | 140 |
| 2007-07-04 | 138 | 142 | 138 | 140 | 12,000 | 140 |
| 2007-07-03 | 140 | 140 | 138 | 138 | 3,000 | 138 |
| 2007-07-02 | 142 | 142 | 139 | 140 | 6,000 | 140 |
| 2007-06-28 | 138 | 143 | 137 | 143 | 50,000 | 143 |
| 2007-06-27 | 140 | 140 | 138 | 138 | 11,000 | 138 |
| 2007-06-26 | 144 | 144 | 140 | 141 | 13,000 | 141 |
| 2007-06-25 | 143 | 144 | 143 | 143 | 15,000 | 143 |
| 2007-06-22 | 144 | 145 | 143 | 145 | 25,000 | 145 |
| 2007-06-21 | 142 | 145 | 142 | 144 | 32,000 | 144 |
| 2007-06-20 | 147 | 148 | 141 | 142 | 81,000 | 142 |
| 2007-06-19 | 144 | 147 | 142 | 144 | 91,000 | 144 |
| 2007-06-18 | 141 | 143 | 141 | 142 | 42,000 | 142 |
| 2007-06-15 | 143 | 143 | 140 | 141 | 21,000 | 141 |
| 2007-06-14 | 140 | 142 | 140 | 142 | 49,000 | 142 |
| 2007-06-13 | 139 | 140 | 137 | 140 | 28,000 | 140 |
| 2007-06-12 | 142 | 145 | 138 | 141 | 48,000 | 141 |
| 2007-06-11 | 149 | 150 | 144 | 145 | 26,000 | 145 |
| 2007-06-08 | 146 | 150 | 142 | 146 | 62,000 | 146 |
| 2007-06-07 | 152 | 158 | 148 | 148 | 229,000 | 148 |
| 2007-06-06 | 137 | 165 | 137 | 146 | 775,000 | 146 |
| 2007-06-05 | 137 | 137 | 133 | 137 | 60,000 | 137 |
| 2007-06-04 | 139 | 139 | 136 | 136 | 37,000 | 136 |
| 2007-06-01 | 140 | 140 | 137 | 138 | 42,000 | 138 |
| 2007-05-31 | 138 | 141 | 138 | 139 | 27,000 | 139 |
| 2007-05-30 | 141 | 141 | 138 | 139 | 36,000 | 139 |
| 2007-05-29 | 143 | 143 | 139 | 140 | 29,000 | 140 |
| 2007-05-28 | 147 | 150 | 136 | 143 | 172,000 | 143 |
| 2007-05-25 | 140 | 147 | 139 | 146 | 183,000 | 146 |
| 2007-05-24 | 138 | 139 | 136 | 139 | 25,000 | 139 |
| 2007-05-23 | 140 | 140 | 135 | 137 | 19,000 | 137 |
| 2007-05-22 | 142 | 142 | 135 | 137 | 82,000 | 137 |
| 2007-05-21 | 132 | 143 | 127 | 142 | 110,000 | 142 |
| 2007-05-18 | 129 | 130 | 123 | 130 | 39,000 | 130 |
| 2007-05-17 | 132 | 132 | 131 | 131 | 4,000 | 131 |
| 2007-05-16 | 130 | 131 | 129 | 131 | 9,000 | 131 |
| 2007-05-15 | 133 | 134 | 130 | 130 | 20,000 | 130 |
| 2007-05-14 | 141 | 141 | 135 | 135 | 28,000 | 135 |
| 2007-05-11 | 135 | 141 | 134 | 141 | 28,000 | 141 |
| 2007-05-10 | 133 | 144 | 133 | 135 | 152,000 | 135 |
| 2007-05-08 | 130 | 133 | 130 | 130 | 27,000 | 130 |
| 2007-05-07 | 131 | 135 | 130 | 133 | 19,000 | 133 |
| 2007-05-02 | 129 | 130 | 128 | 130 | 8,000 | 130 |
| 2007-05-01 | 127 | 127 | 127 | 127 | 14,000 | 127 |
| 2007-04-27 | 126 | 127 | 126 | 127 | 8,000 | 127 |
| 2007-04-26 | 127 | 127 | 126 | 126 | 3,000 | 126 |
| 2007-04-25 | 128 | 128 | 127 | 127 | 10,000 | 127 |
| 2007-04-24 | 127 | 130 | 127 | 130 | 11,000 | 130 |
| 2007-04-23 | 125 | 140 | 125 | 130 | 104,000 | 130 |
| 2007-04-20 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2007-04-19 | 125 | 126 | 123 | 124 | 20,000 | 124 |
| 2007-04-18 | 121 | 125 | 121 | 125 | 12,000 | 125 |
| 2007-04-17 | 122 | 122 | 122 | 122 | 16,000 | 122 |
| 2007-04-16 | 123 | 124 | 123 | 123 | 8,000 | 123 |
| 2007-04-13 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 2007-04-12 | 127 | 127 | 127 | 127 | 10,000 | 127 |
| 2007-04-11 | 128 | 128 | 125 | 127 | 47,000 | 127 |
| 2007-04-10 | 128 | 129 | 127 | 129 | 7,000 | 129 |
| 2007-04-09 | 127 | 129 | 125 | 128 | 14,000 | 128 |
| 2007-04-06 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2007-04-05 | 131 | 132 | 131 | 132 | 4,000 | 132 |
| 2007-04-04 | 127 | 130 | 127 | 130 | 18,000 | 130 |
| 2007-04-03 | 127 | 128 | 127 | 127 | 22,000 | 127 |
| 2007-04-02 | 130 | 130 | 125 | 125 | 31,000 | 125 |
| 2007-03-30 | 129 | 130 | 129 | 130 | 4,000 | 130 |
| 2007-03-28 | 132 | 132 | 130 | 131 | 25,000 | 131 |
| 2007-03-27 | 134 | 134 | 133 | 133 | 5,000 | 133 |
| 2007-03-26 | 133 | 134 | 132 | 132 | 8,000 | 132 |
| 2007-03-23 | 139 | 139 | 132 | 135 | 12,000 | 135 |
| 2007-03-22 | 137 | 139 | 136 | 138 | 36,000 | 138 |
| 2007-03-20 | 132 | 137 | 132 | 137 | 23,000 | 137 |
| 2007-03-19 | 133 | 133 | 130 | 130 | 38,000 | 130 |
| 2007-03-16 | 142 | 142 | 135 | 136 | 55,000 | 136 |
| 2007-03-15 | 145 | 146 | 140 | 142 | 164,000 | 142 |
| 2007-03-14 | 137 | 146 | 136 | 146 | 127,000 | 146 |
| 2007-03-13 | 136 | 141 | 135 | 141 | 48,000 | 141 |
| 2007-03-12 | 133 | 139 | 133 | 136 | 21,000 | 136 |
| 2007-03-09 | 133 | 134 | 131 | 132 | 16,000 | 132 |
| 2007-03-08 | 133 | 133 | 131 | 132 | 5,000 | 132 |
| 2007-03-07 | 137 | 138 | 133 | 134 | 27,000 | 134 |
| 2007-03-06 | 126 | 133 | 125 | 133 | 37,000 | 133 |
| 2007-03-05 | 125 | 125 | 121 | 124 | 35,000 | 124 |
| 2007-03-02 | 127 | 129 | 125 | 129 | 20,000 | 129 |
| 2007-03-01 | 132 | 132 | 127 | 127 | 42,000 | 127 |
| 2007-02-28 | 123 | 132 | 121 | 129 | 65,000 | 129 |
| 2007-02-27 | 143 | 143 | 137 | 137 | 17,000 | 137 |
| 2007-02-26 | 139 | 141 | 139 | 140 | 50,000 | 140 |
| 2007-02-23 | 140 | 140 | 136 | 137 | 58,000 | 137 |
| 2007-02-22 | 144 | 144 | 139 | 139 | 57,000 | 139 |
| 2007-02-21 | 145 | 146 | 140 | 141 | 203,000 | 141 |
| 2007-02-20 | 144 | 146 | 138 | 145 | 291,000 | 145 |
| 2007-02-19 | 134 | 148 | 134 | 143 | 231,000 | 143 |
| 2007-02-16 | 128 | 132 | 128 | 130 | 70,000 | 130 |
| 2007-02-15 | 126 | 126 | 126 | 126 | 4,000 | 126 |
| 2007-02-14 | 129 | 129 | 126 | 126 | 13,000 | 126 |
| 2007-02-13 | 129 | 131 | 129 | 129 | 8,000 | 129 |
| 2007-02-09 | 131 | 131 | 127 | 129 | 15,000 | 129 |
| 2007-02-08 | 131 | 133 | 130 | 131 | 22,000 | 131 |
| 2007-02-07 | 131 | 138 | 129 | 133 | 64,000 | 133 |
| 2007-02-06 | 129 | 133 | 129 | 131 | 33,000 | 131 |
| 2007-02-05 | 125 | 128 | 125 | 128 | 11,000 | 128 |
| 2007-02-02 | 125 | 128 | 125 | 128 | 4,000 | 128 |
| 2007-02-01 | 126 | 127 | 126 | 127 | 4,000 | 127 |
| 2007-01-31 | 126 | 127 | 126 | 127 | 7,000 | 127 |
| 2007-01-30 | 131 | 131 | 126 | 126 | 12,000 | 126 |
| 2007-01-29 | 132 | 132 | 131 | 131 | 2,000 | 131 |
| 2007-01-26 | 128 | 134 | 128 | 132 | 20,000 | 132 |
| 2007-01-25 | 130 | 136 | 128 | 128 | 86,000 | 128 |
| 2007-01-24 | 126 | 129 | 126 | 128 | 38,000 | 128 |
| 2007-01-23 | 132 | 132 | 127 | 128 | 39,000 | 128 |
| 2007-01-22 | 127 | 131 | 126 | 131 | 98,000 | 131 |
| 2007-01-19 | 119 | 123 | 119 | 123 | 29,000 | 123 |
| 2007-01-18 | 119 | 119 | 117 | 119 | 14,000 | 119 |
| 2007-01-17 | 117 | 118 | 117 | 118 | 3,000 | 118 |
| 2007-01-16 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2007-01-15 | 118 | 119 | 118 | 119 | 9,000 | 119 |
| 2007-01-12 | 118 | 118 | 117 | 117 | 3,000 | 117 |
| 2007-01-11 | 119 | 119 | 115 | 119 | 16,000 | 119 |
| 2007-01-10 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2007-01-09 | 115 | 118 | 115 | 118 | 3,000 | 118 |
| 2007-01-05 | 122 | 123 | 118 | 118 | 87,000 | 118 |
| 2007-01-04 | 119 | 119 | 119 | 119 | 1,000 | 119 |
分割・併合履歴 ： なし
