6307 サンセイ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 81 | 82 | 81 | 82 | 3,000 | 82 |
| 2008-12-29 | 76 | 81 | 76 | 81 | 12,000 | 81 |
| 2008-12-26 | 76 | 78 | 76 | 78 | 4,000 | 78 |
| 2008-12-24 | 76 | 77 | 73 | 77 | 22,000 | 77 |
| 2008-12-22 | 78 | 78 | 76 | 76 | 11,000 | 76 |
| 2008-12-19 | 79 | 79 | 77 | 77 | 5,000 | 77 |
| 2008-12-18 | 79 | 80 | 79 | 80 | 13,000 | 80 |
| 2008-12-17 | 80 | 80 | 78 | 78 | 14,000 | 78 |
| 2008-12-16 | 78 | 78 | 77 | 78 | 5,000 | 78 |
| 2008-12-15 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2008-12-12 | 77 | 77 | 76 | 76 | 3,000 | 76 |
| 2008-12-11 | 82 | 82 | 79 | 80 | 10,000 | 80 |
| 2008-12-10 | 83 | 83 | 81 | 82 | 21,000 | 82 |
| 2008-12-09 | 83 | 87 | 82 | 83 | 53,000 | 83 |
| 2008-12-08 | 87 | 91 | 79 | 83 | 85,000 | 83 |
| 2008-12-05 | 75 | 87 | 75 | 82 | 37,000 | 82 |
| 2008-12-04 | 78 | 78 | 75 | 75 | 8,000 | 75 |
| 2008-12-03 | 75 | 76 | 75 | 76 | 13,000 | 76 |
| 2008-12-02 | 71 | 72 | 70 | 71 | 32,000 | 71 |
| 2008-12-01 | 72 | 74 | 72 | 74 | 6,000 | 74 |
| 2008-11-28 | 72 | 72 | 69 | 72 | 20,000 | 72 |
| 2008-11-27 | 72 | 73 | 72 | 73 | 3,000 | 73 |
| 2008-11-26 | 74 | 74 | 70 | 72 | 31,000 | 72 |
| 2008-11-25 | 75 | 77 | 75 | 75 | 7,000 | 75 |
| 2008-11-21 | 71 | 74 | 69 | 74 | 8,000 | 74 |
| 2008-11-20 | 74 | 74 | 70 | 74 | 22,000 | 74 |
| 2008-11-19 | 76 | 77 | 76 | 77 | 6,000 | 77 |
| 2008-11-18 | 76 | 77 | 75 | 75 | 17,000 | 75 |
| 2008-11-17 | 78 | 78 | 76 | 78 | 7,000 | 78 |
| 2008-11-14 | 79 | 79 | 77 | 79 | 10,000 | 79 |
| 2008-11-13 | 79 | 79 | 76 | 76 | 42,000 | 76 |
| 2008-11-12 | 81 | 81 | 79 | 81 | 12,000 | 81 |
| 2008-11-11 | 83 | 83 | 83 | 83 | 4,000 | 83 |
| 2008-11-10 | 84 | 84 | 83 | 83 | 4,000 | 83 |
| 2008-11-07 | 82 | 86 | 82 | 85 | 11,000 | 85 |
| 2008-11-06 | 83 | 87 | 82 | 87 | 9,000 | 87 |
| 2008-11-05 | 88 | 90 | 87 | 90 | 14,000 | 90 |
| 2008-11-04 | 85 | 85 | 82 | 83 | 20,000 | 83 |
| 2008-10-31 | 82 | 84 | 81 | 84 | 24,000 | 84 |
| 2008-10-30 | 76 | 82 | 76 | 81 | 17,000 | 81 |
| 2008-10-29 | 79 | 83 | 73 | 75 | 21,000 | 75 |
| 2008-10-28 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2008-10-27 | 76 | 78 | 73 | 73 | 8,000 | 73 |
| 2008-10-24 | 78 | 79 | 76 | 79 | 8,000 | 79 |
| 2008-10-23 | 77 | 80 | 77 | 80 | 6,000 | 80 |
| 2008-10-22 | 83 | 83 | 77 | 77 | 16,000 | 77 |
| 2008-10-21 | 83 | 83 | 83 | 83 | 9,000 | 83 |
| 2008-10-20 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2008-10-17 | 78 | 79 | 78 | 78 | 17,000 | 78 |
| 2008-10-16 | 74 | 76 | 72 | 76 | 20,000 | 76 |
| 2008-10-15 | 84 | 84 | 79 | 81 | 15,000 | 81 |
| 2008-10-14 | 78 | 80 | 78 | 80 | 24,000 | 80 |
| 2008-10-10 | 71 | 75 | 67 | 71 | 33,000 | 71 |
| 2008-10-09 | 77 | 79 | 74 | 74 | 42,000 | 74 |
| 2008-10-08 | 84 | 84 | 75 | 80 | 27,000 | 80 |
| 2008-10-07 | 83 | 88 | 76 | 88 | 35,000 | 88 |
| 2008-10-06 | 95 | 95 | 80 | 82 | 81,000 | 82 |
| 2008-10-03 | 95 | 100 | 95 | 96 | 12,000 | 96 |
| 2008-10-01 | 102 | 102 | 99 | 99 | 13,000 | 99 |
| 2008-09-30 | 95 | 98 | 95 | 98 | 18,000 | 98 |
| 2008-09-29 | 102 | 103 | 99 | 99 | 61,000 | 99 |
| 2008-09-26 | 115 | 115 | 101 | 105 | 137,000 | 105 |
| 2008-09-25 | 101 | 105 | 99 | 105 | 48,000 | 105 |
| 2008-09-24 | 94 | 94 | 94 | 94 | 29,000 | 94 |
| 2008-09-22 | 95 | 95 | 92 | 94 | 22,000 | 94 |
| 2008-09-19 | 94 | 96 | 94 | 94 | 35,000 | 94 |
| 2008-09-18 | 92 | 94 | 92 | 94 | 7,000 | 94 |
| 2008-09-17 | 95 | 99 | 95 | 96 | 17,000 | 96 |
| 2008-09-16 | 92 | 95 | 92 | 94 | 38,000 | 94 |
| 2008-09-12 | 99 | 102 | 99 | 102 | 26,000 | 102 |
| 2008-09-11 | 100 | 100 | 98 | 98 | 10,000 | 98 |
| 2008-09-10 | 99 | 100 | 96 | 100 | 24,000 | 100 |
| 2008-09-09 | 106 | 106 | 100 | 101 | 40,000 | 101 |
| 2008-09-08 | 100 | 104 | 100 | 103 | 29,000 | 103 |
| 2008-09-05 | 102 | 103 | 99 | 102 | 52,000 | 102 |
| 2008-09-04 | 108 | 108 | 103 | 104 | 33,000 | 104 |
| 2008-09-03 | 106 | 109 | 106 | 108 | 25,000 | 108 |
| 2008-09-02 | 110 | 110 | 103 | 107 | 58,000 | 107 |
| 2008-09-01 | 111 | 111 | 103 | 105 | 79,000 | 105 |
| 2008-08-29 | 125 | 125 | 110 | 113 | 136,000 | 113 |
| 2008-08-28 | 116 | 129 | 116 | 124 | 315,000 | 124 |
| 2008-08-27 | 106 | 118 | 106 | 113 | 279,000 | 113 |
| 2008-08-26 | 99 | 103 | 99 | 102 | 56,000 | 102 |
| 2008-08-25 | 99 | 99 | 97 | 99 | 23,000 | 99 |
| 2008-08-22 | 98 | 98 | 94 | 98 | 38,000 | 98 |
| 2008-08-21 | 100 | 104 | 96 | 98 | 114,000 | 98 |
| 2008-08-20 | 103 | 103 | 97 | 103 | 49,000 | 103 |
| 2008-08-19 | 109 | 109 | 104 | 106 | 14,000 | 106 |
| 2008-08-18 | 100 | 115 | 100 | 112 | 46,000 | 112 |
| 2008-08-15 | 106 | 106 | 100 | 100 | 86,000 | 100 |
| 2008-08-14 | 108 | 108 | 102 | 108 | 31,000 | 108 |
| 2008-08-13 | 115 | 115 | 109 | 109 | 30,000 | 109 |
| 2008-08-12 | 116 | 118 | 116 | 116 | 78,000 | 116 |
| 2008-08-11 | 120 | 123 | 117 | 119 | 19,000 | 119 |
| 2008-08-08 | 115 | 122 | 112 | 122 | 56,000 | 122 |
| 2008-08-07 | 118 | 119 | 111 | 119 | 87,000 | 119 |
| 2008-08-06 | 117 | 120 | 113 | 120 | 40,000 | 120 |
| 2008-08-05 | 115 | 119 | 115 | 118 | 13,000 | 118 |
| 2008-08-04 | 120 | 120 | 115 | 118 | 60,000 | 118 |
| 2008-08-01 | 121 | 121 | 117 | 121 | 78,000 | 121 |
| 2008-07-31 | 131 | 135 | 123 | 123 | 138,000 | 123 |
| 2008-07-30 | 125 | 130 | 122 | 129 | 133,000 | 129 |
| 2008-07-29 | 121 | 122 | 118 | 122 | 94,000 | 122 |
| 2008-07-28 | 128 | 128 | 122 | 123 | 81,000 | 123 |
| 2008-07-25 | 129 | 129 | 125 | 126 | 70,000 | 126 |
| 2008-07-24 | 136 | 139 | 128 | 131 | 153,000 | 131 |
| 2008-07-23 | 145 | 146 | 135 | 139 | 177,000 | 139 |
| 2008-07-22 | 130 | 145 | 130 | 144 | 511,000 | 144 |
| 2008-07-18 | 133 | 136 | 126 | 129 | 266,000 | 129 |
| 2008-07-17 | 120 | 129 | 118 | 127 | 442,000 | 127 |
| 2008-07-16 | 115 | 119 | 110 | 119 | 181,000 | 119 |
| 2008-07-15 | 112 | 115 | 109 | 109 | 86,000 | 109 |
| 2008-07-14 | 108 | 114 | 108 | 114 | 4,000 | 114 |
| 2008-07-11 | 105 | 108 | 102 | 108 | 59,000 | 108 |
| 2008-07-10 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-07-09 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2008-07-08 | 106 | 106 | 104 | 105 | 9,000 | 105 |
| 2008-07-07 | 106 | 108 | 106 | 108 | 17,000 | 108 |
| 2008-07-04 | 104 | 107 | 104 | 106 | 5,000 | 106 |
| 2008-07-03 | 105 | 105 | 104 | 105 | 7,000 | 105 |
| 2008-07-02 | 107 | 107 | 105 | 105 | 44,000 | 105 |
| 2008-07-01 | 107 | 107 | 107 | 107 | 9,000 | 107 |
| 2008-06-30 | 106 | 106 | 105 | 105 | 6,000 | 105 |
| 2008-06-27 | 107 | 107 | 106 | 106 | 7,000 | 106 |
| 2008-06-26 | 107 | 108 | 107 | 107 | 13,000 | 107 |
| 2008-06-25 | 109 | 109 | 107 | 107 | 5,000 | 107 |
| 2008-06-24 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2008-06-20 | 111 | 111 | 108 | 111 | 30,000 | 111 |
| 2008-06-19 | 113 | 113 | 111 | 111 | 18,000 | 111 |
| 2008-06-18 | 113 | 113 | 112 | 113 | 9,000 | 113 |
| 2008-06-17 | 111 | 115 | 111 | 113 | 22,000 | 113 |
| 2008-06-16 | 109 | 110 | 109 | 110 | 14,000 | 110 |
| 2008-06-13 | 109 | 109 | 108 | 109 | 6,000 | 109 |
| 2008-06-12 | 108 | 109 | 107 | 109 | 43,000 | 109 |
| 2008-06-11 | 109 | 112 | 108 | 112 | 8,000 | 112 |
| 2008-06-10 | 112 | 113 | 109 | 109 | 24,000 | 109 |
| 2008-06-09 | 114 | 114 | 109 | 111 | 18,000 | 111 |
| 2008-06-06 | 118 | 119 | 115 | 115 | 16,000 | 115 |
| 2008-06-05 | 118 | 118 | 112 | 115 | 14,000 | 115 |
| 2008-06-04 | 112 | 117 | 112 | 117 | 17,000 | 117 |
| 2008-06-03 | 112 | 112 | 109 | 112 | 10,000 | 112 |
| 2008-06-02 | 110 | 112 | 109 | 109 | 16,000 | 109 |
| 2008-05-30 | 108 | 111 | 108 | 108 | 21,000 | 108 |
| 2008-05-29 | 110 | 110 | 106 | 107 | 39,000 | 107 |
| 2008-05-28 | 111 | 113 | 108 | 108 | 63,000 | 108 |
| 2008-05-27 | 119 | 119 | 112 | 114 | 46,000 | 114 |
| 2008-05-26 | 116 | 120 | 114 | 118 | 147,000 | 118 |
| 2008-05-23 | 113 | 115 | 112 | 112 | 33,000 | 112 |
| 2008-05-22 | 119 | 120 | 114 | 116 | 90,000 | 116 |
| 2008-05-21 | 114 | 121 | 113 | 119 | 57,000 | 119 |
| 2008-05-20 | 116 | 116 | 112 | 113 | 37,000 | 113 |
| 2008-05-19 | 112 | 115 | 111 | 113 | 18,000 | 113 |
| 2008-05-16 | 109 | 116 | 108 | 109 | 65,000 | 109 |
| 2008-05-15 | 109 | 109 | 108 | 109 | 25,000 | 109 |
| 2008-05-14 | 105 | 110 | 105 | 106 | 21,000 | 106 |
| 2008-05-13 | 103 | 110 | 103 | 105 | 58,000 | 105 |
| 2008-05-12 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2008-05-09 | 99 | 100 | 99 | 100 | 13,000 | 100 |
| 2008-05-08 | 100 | 100 | 98 | 98 | 12,000 | 98 |
| 2008-05-07 | 100 | 100 | 100 | 100 | 22,000 | 100 |
| 2008-05-02 | 98 | 100 | 97 | 100 | 42,000 | 100 |
| 2008-05-01 | 99 | 100 | 96 | 96 | 42,000 | 96 |
| 2008-04-30 | 93 | 97 | 92 | 96 | 48,000 | 96 |
| 2008-04-28 | 97 | 97 | 94 | 95 | 22,000 | 95 |
| 2008-04-25 | 100 | 100 | 96 | 97 | 49,000 | 97 |
| 2008-04-24 | 93 | 111 | 91 | 99 | 363,000 | 99 |
| 2008-04-23 | 93 | 93 | 92 | 92 | 2,000 | 92 |
| 2008-04-22 | 95 | 95 | 93 | 93 | 3,000 | 93 |
| 2008-04-21 | 93 | 97 | 93 | 94 | 40,000 | 94 |
| 2008-04-18 | 94 | 94 | 91 | 93 | 12,000 | 93 |
| 2008-04-17 | 88 | 94 | 87 | 93 | 38,000 | 93 |
| 2008-04-16 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 2008-04-15 | 89 | 90 | 87 | 90 | 4,000 | 90 |
| 2008-04-11 | 91 | 94 | 76 | 90 | 112,000 | 90 |
| 2008-04-10 | 95 | 95 | 92 | 92 | 4,000 | 92 |
| 2008-04-09 | 94 | 94 | 93 | 93 | 2,000 | 93 |
| 2008-04-08 | 97 | 97 | 90 | 94 | 12,000 | 94 |
| 2008-04-07 | 96 | 96 | 91 | 96 | 12,000 | 96 |
| 2008-04-04 | 91 | 95 | 91 | 95 | 15,000 | 95 |
| 2008-04-01 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-03-31 | 93 | 94 | 91 | 94 | 7,000 | 94 |
| 2008-03-28 | 91 | 92 | 91 | 91 | 5,000 | 91 |
| 2008-03-27 | 87 | 91 | 87 | 91 | 4,000 | 91 |
| 2008-03-25 | 88 | 92 | 88 | 92 | 6,000 | 92 |
| 2008-03-24 | 86 | 90 | 86 | 90 | 4,000 | 90 |
| 2008-03-21 | 87 | 91 | 85 | 91 | 17,000 | 91 |
| 2008-03-19 | 91 | 91 | 91 | 91 | 5,000 | 91 |
| 2008-03-18 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-03-13 | 93 | 93 | 93 | 93 | 4,000 | 93 |
| 2008-03-12 | 93 | 93 | 93 | 93 | 6,000 | 93 |
| 2008-03-11 | 87 | 90 | 87 | 90 | 27,000 | 90 |
| 2008-03-10 | 90 | 90 | 90 | 90 | 7,000 | 90 |
| 2008-03-07 | 92 | 92 | 90 | 90 | 27,000 | 90 |
| 2008-03-06 | 92 | 95 | 92 | 95 | 9,000 | 95 |
| 2008-03-05 | 94 | 97 | 91 | 97 | 20,000 | 97 |
| 2008-03-04 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-03-03 | 94 | 99 | 94 | 99 | 4,000 | 99 |
| 2008-02-29 | 99 | 99 | 93 | 99 | 30,000 | 99 |
| 2008-02-28 | 99 | 99 | 99 | 99 | 5,000 | 99 |
| 2008-02-26 | 98 | 103 | 98 | 99 | 11,000 | 99 |
| 2008-02-25 | 100 | 100 | 98 | 98 | 13,000 | 98 |
| 2008-02-22 | 100 | 100 | 94 | 98 | 4,000 | 98 |
| 2008-02-21 | 98 | 105 | 98 | 98 | 25,000 | 98 |
| 2008-02-20 | 93 | 94 | 91 | 94 | 10,000 | 94 |
| 2008-02-19 | 94 | 97 | 94 | 97 | 6,000 | 97 |
| 2008-02-18 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-02-15 | 88 | 95 | 88 | 95 | 15,000 | 95 |
| 2008-02-14 | 90 | 93 | 90 | 93 | 25,000 | 93 |
| 2008-02-13 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-02-12 | 87 | 89 | 85 | 85 | 18,000 | 85 |
| 2008-02-08 | 88 | 94 | 84 | 94 | 10,000 | 94 |
| 2008-02-07 | 92 | 95 | 92 | 94 | 7,000 | 94 |
| 2008-02-06 | 94 | 94 | 88 | 88 | 8,000 | 88 |
| 2008-02-05 | 88 | 94 | 88 | 94 | 17,000 | 94 |
| 2008-02-04 | 93 | 93 | 93 | 93 | 10,000 | 93 |
| 2008-02-01 | 86 | 93 | 86 | 93 | 9,000 | 93 |
| 2008-01-31 | 83 | 88 | 83 | 88 | 31,000 | 88 |
| 2008-01-30 | 84 | 84 | 83 | 83 | 5,000 | 83 |
| 2008-01-29 | 85 | 85 | 79 | 79 | 23,000 | 79 |
| 2008-01-25 | 85 | 86 | 85 | 86 | 4,000 | 86 |
| 2008-01-24 | 79 | 81 | 79 | 81 | 15,000 | 81 |
| 2008-01-23 | 79 | 81 | 79 | 79 | 10,000 | 79 |
| 2008-01-22 | 80 | 80 | 77 | 80 | 9,000 | 80 |
| 2008-01-18 | 81 | 88 | 80 | 88 | 19,000 | 88 |
| 2008-01-17 | 84 | 84 | 82 | 84 | 7,000 | 84 |
| 2008-01-16 | 86 | 86 | 81 | 81 | 38,000 | 81 |
| 2008-01-15 | 95 | 95 | 91 | 91 | 32,000 | 91 |
| 2008-01-11 | 96 | 97 | 94 | 97 | 21,000 | 97 |
| 2008-01-10 | 97 | 97 | 96 | 96 | 6,000 | 96 |
| 2008-01-09 | 95 | 97 | 95 | 97 | 4,000 | 97 |
| 2008-01-08 | 96 | 96 | 95 | 95 | 5,000 | 95 |
| 2008-01-07 | 94 | 96 | 94 | 96 | 31,000 | 96 |
| 2008-01-04 | 99 | 99 | 94 | 97 | 42,000 | 97 |
分割・併合履歴 ： なし
