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