6307 サンセイ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 87 | 88 | 87 | 87 | 48,000 | 87 |
| 2009-12-29 | 92 | 92 | 87 | 88 | 73,000 | 88 |
| 2009-12-28 | 92 | 92 | 89 | 92 | 29,000 | 92 |
| 2009-12-25 | 88 | 89 | 86 | 89 | 72,000 | 89 |
| 2009-12-24 | 88 | 88 | 87 | 87 | 33,000 | 87 |
| 2009-12-22 | 88 | 88 | 86 | 87 | 23,000 | 87 |
| 2009-12-21 | 86 | 87 | 85 | 87 | 14,000 | 87 |
| 2009-12-18 | 87 | 87 | 85 | 85 | 46,000 | 85 |
| 2009-12-17 | 87 | 90 | 85 | 87 | 44,000 | 87 |
| 2009-12-16 | 83 | 87 | 83 | 87 | 40,000 | 87 |
| 2009-12-15 | 83 | 84 | 83 | 83 | 9,000 | 83 |
| 2009-12-14 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2009-12-11 | 81 | 83 | 81 | 82 | 4,000 | 82 |
| 2009-12-10 | 84 | 84 | 80 | 83 | 72,000 | 83 |
| 2009-12-09 | 84 | 84 | 83 | 84 | 5,000 | 84 |
| 2009-12-08 | 85 | 85 | 84 | 84 | 25,000 | 84 |
| 2009-12-07 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2009-12-04 | 85 | 85 | 83 | 84 | 30,000 | 84 |
| 2009-12-03 | 83 | 86 | 83 | 86 | 69,000 | 86 |
| 2009-12-02 | 85 | 85 | 83 | 84 | 39,000 | 84 |
| 2009-12-01 | 85 | 85 | 80 | 85 | 170,000 | 85 |
| 2009-11-30 | 100 | 100 | 83 | 85 | 693,000 | 85 |
| 2009-11-27 | 85 | 106 | 80 | 103 | 542,000 | 103 |
| 2009-11-26 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-11-25 | 80 | 81 | 80 | 81 | 12,000 | 81 |
| 2009-11-24 | 79 | 80 | 79 | 80 | 20,000 | 80 |
| 2009-11-20 | 77 | 78 | 76 | 78 | 36,000 | 78 |
| 2009-11-19 | 81 | 81 | 78 | 79 | 22,000 | 79 |
| 2009-11-18 | 81 | 82 | 80 | 81 | 18,000 | 81 |
| 2009-11-17 | 84 | 84 | 81 | 82 | 34,000 | 82 |
| 2009-11-16 | 84 | 84 | 83 | 83 | 9,000 | 83 |
| 2009-11-13 | 87 | 87 | 85 | 86 | 23,000 | 86 |
| 2009-11-12 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-11-11 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-11-10 | 87 | 88 | 87 | 88 | 11,000 | 88 |
| 2009-11-09 | 88 | 88 | 85 | 86 | 40,000 | 86 |
| 2009-11-06 | 89 | 89 | 87 | 87 | 7,000 | 87 |
| 2009-11-05 | 90 | 90 | 88 | 88 | 26,000 | 88 |
| 2009-11-04 | 90 | 90 | 87 | 88 | 13,000 | 88 |
| 2009-11-02 | 90 | 90 | 88 | 89 | 20,000 | 89 |
| 2009-10-30 | 92 | 92 | 90 | 91 | 42,000 | 91 |
| 2009-10-29 | 90 | 92 | 90 | 92 | 5,000 | 92 |
| 2009-10-28 | 95 | 95 | 92 | 92 | 52,000 | 92 |
| 2009-10-27 | 91 | 104 | 91 | 94 | 237,000 | 94 |
| 2009-10-26 | 88 | 91 | 87 | 91 | 6,000 | 91 |
| 2009-10-23 | 90 | 91 | 90 | 91 | 5,000 | 91 |
| 2009-10-22 | 90 | 90 | 87 | 90 | 9,000 | 90 |
| 2009-10-21 | 88 | 90 | 88 | 90 | 2,000 | 90 |
| 2009-10-20 | 89 | 89 | 88 | 89 | 11,000 | 89 |
| 2009-10-19 | 89 | 89 | 89 | 89 | 10,000 | 89 |
| 2009-10-16 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-10-15 | 91 | 91 | 90 | 91 | 3,000 | 91 |
| 2009-10-14 | 92 | 92 | 87 | 88 | 16,000 | 88 |
| 2009-10-13 | 93 | 94 | 92 | 94 | 15,000 | 94 |
| 2009-10-09 | 89 | 93 | 89 | 93 | 19,000 | 93 |
| 2009-10-08 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2009-10-07 | 85 | 89 | 85 | 89 | 10,000 | 89 |
| 2009-10-06 | 85 | 85 | 84 | 84 | 2,000 | 84 |
| 2009-10-05 | 82 | 85 | 82 | 84 | 16,000 | 84 |
| 2009-10-02 | 90 | 90 | 85 | 87 | 14,000 | 87 |
| 2009-10-01 | 88 | 92 | 88 | 91 | 22,000 | 91 |
| 2009-09-30 | 90 | 90 | 85 | 87 | 56,000 | 87 |
| 2009-09-29 | 92 | 92 | 88 | 90 | 29,000 | 90 |
| 2009-09-28 | 96 | 96 | 91 | 91 | 32,000 | 91 |
| 2009-09-25 | 100 | 100 | 93 | 96 | 48,000 | 96 |
| 2009-09-24 | 102 | 102 | 99 | 100 | 33,000 | 100 |
| 2009-09-18 | 102 | 104 | 101 | 103 | 56,000 | 103 |
| 2009-09-17 | 113 | 124 | 99 | 103 | 832,000 | 103 |
| 2009-09-16 | 115 | 124 | 107 | 114 | 330,000 | 114 |
| 2009-09-15 | 109 | 130 | 108 | 114 | 1,483,000 | 114 |
| 2009-09-14 | 106 | 125 | 101 | 104 | 582,000 | 104 |
| 2009-09-11 | 100 | 121 | 99 | 110 | 497,000 | 110 |
| 2009-09-10 | 97 | 101 | 97 | 97 | 8,000 | 97 |
| 2009-09-09 | 99 | 99 | 99 | 99 | 11,000 | 99 |
| 2009-09-08 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2009-09-07 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-09-04 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2009-09-03 | 99 | 100 | 97 | 97 | 18,000 | 97 |
| 2009-09-02 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-09-01 | 100 | 100 | 99 | 99 | 7,000 | 99 |
| 2009-08-31 | 100 | 100 | 98 | 99 | 13,000 | 99 |
| 2009-08-28 | 100 | 102 | 99 | 102 | 12,000 | 102 |
| 2009-08-27 | 101 | 101 | 99 | 100 | 18,000 | 100 |
| 2009-08-26 | 100 | 103 | 100 | 103 | 12,000 | 103 |
| 2009-08-25 | 101 | 112 | 99 | 105 | 152,000 | 105 |
| 2009-08-24 | 100 | 102 | 99 | 102 | 32,000 | 102 |
| 2009-08-21 | 100 | 100 | 98 | 98 | 5,000 | 98 |
| 2009-08-20 | 98 | 100 | 98 | 100 | 5,000 | 100 |
| 2009-08-19 | 99 | 99 | 99 | 99 | 4,000 | 99 |
| 2009-08-18 | 99 | 99 | 98 | 98 | 3,000 | 98 |
| 2009-08-17 | 99 | 99 | 99 | 99 | 4,000 | 99 |
| 2009-08-14 | 99 | 100 | 98 | 98 | 8,000 | 98 |
| 2009-08-13 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-08-12 | 98 | 98 | 95 | 95 | 12,000 | 95 |
| 2009-08-11 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-08-10 | 100 | 100 | 99 | 99 | 5,000 | 99 |
| 2009-08-04 | 100 | 100 | 99 | 99 | 11,000 | 99 |
| 2009-08-03 | 97 | 101 | 97 | 99 | 8,000 | 99 |
| 2009-07-29 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2009-07-24 | 98 | 98 | 97 | 98 | 14,000 | 98 |
| 2009-07-23 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-07-22 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-07-16 | 98 | 98 | 95 | 95 | 4,000 | 95 |
| 2009-07-15 | 95 | 96 | 95 | 96 | 3,000 | 96 |
| 2009-07-14 | 94 | 96 | 94 | 96 | 4,000 | 96 |
| 2009-07-13 | 94 | 94 | 92 | 92 | 14,000 | 92 |
| 2009-07-10 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2009-07-09 | 98 | 98 | 95 | 96 | 21,000 | 96 |
| 2009-07-08 | 100 | 100 | 99 | 99 | 7,000 | 99 |
| 2009-07-07 | 102 | 102 | 101 | 101 | 21,000 | 101 |
| 2009-07-06 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-07-03 | 98 | 100 | 98 | 100 | 14,000 | 100 |
| 2009-07-02 | 99 | 99 | 98 | 98 | 9,000 | 98 |
| 2009-07-01 | 101 | 103 | 98 | 98 | 37,000 | 98 |
| 2009-06-30 | 100 | 100 | 99 | 100 | 7,000 | 100 |
| 2009-06-29 | 100 | 100 | 99 | 100 | 14,000 | 100 |
| 2009-06-26 | 102 | 102 | 100 | 100 | 8,000 | 100 |
| 2009-06-25 | 100 | 101 | 100 | 101 | 5,000 | 101 |
| 2009-06-24 | 99 | 99 | 98 | 99 | 6,000 | 99 |
| 2009-06-23 | 101 | 101 | 100 | 100 | 14,000 | 100 |
| 2009-06-22 | 104 | 104 | 104 | 104 | 11,000 | 104 |
| 2009-06-19 | 105 | 105 | 105 | 105 | 7,000 | 105 |
| 2009-06-18 | 105 | 105 | 104 | 105 | 11,000 | 105 |
| 2009-06-17 | 105 | 106 | 105 | 106 | 8,000 | 106 |
| 2009-06-16 | 109 | 109 | 103 | 105 | 53,000 | 105 |
| 2009-06-15 | 105 | 107 | 103 | 105 | 28,000 | 105 |
| 2009-06-12 | 105 | 105 | 104 | 105 | 6,000 | 105 |
| 2009-06-11 | 104 | 104 | 101 | 101 | 12,000 | 101 |
| 2009-06-10 | 99 | 103 | 99 | 103 | 40,000 | 103 |
| 2009-06-09 | 98 | 99 | 97 | 98 | 27,000 | 98 |
| 2009-06-08 | 98 | 98 | 96 | 97 | 12,000 | 97 |
| 2009-06-05 | 96 | 97 | 96 | 97 | 9,000 | 97 |
| 2009-06-04 | 95 | 96 | 94 | 96 | 10,000 | 96 |
| 2009-06-03 | 95 | 95 | 93 | 93 | 6,000 | 93 |
| 2009-06-02 | 96 | 96 | 94 | 94 | 12,000 | 94 |
| 2009-06-01 | 97 | 97 | 96 | 97 | 10,000 | 97 |
| 2009-05-29 | 95 | 96 | 95 | 96 | 15,000 | 96 |
| 2009-05-28 | 93 | 94 | 92 | 94 | 7,000 | 94 |
| 2009-05-27 | 93 | 95 | 93 | 95 | 9,000 | 95 |
| 2009-05-26 | 92 | 92 | 91 | 92 | 5,000 | 92 |
| 2009-05-25 | 91 | 92 | 88 | 92 | 35,000 | 92 |
| 2009-05-22 | 94 | 95 | 88 | 94 | 70,000 | 94 |
| 2009-05-21 | 86 | 94 | 86 | 94 | 65,000 | 94 |
| 2009-05-20 | 85 | 89 | 83 | 87 | 97,000 | 87 |
| 2009-05-19 | 82 | 88 | 78 | 88 | 71,000 | 88 |
| 2009-05-18 | 82 | 82 | 77 | 80 | 46,000 | 80 |
| 2009-05-15 | 84 | 84 | 81 | 84 | 14,000 | 84 |
| 2009-05-14 | 85 | 85 | 85 | 85 | 4,000 | 85 |
| 2009-05-13 | 78 | 87 | 78 | 86 | 38,000 | 86 |
| 2009-05-12 | 80 | 80 | 77 | 79 | 10,000 | 79 |
| 2009-05-11 | 78 | 80 | 77 | 78 | 12,000 | 78 |
| 2009-05-08 | 77 | 79 | 77 | 79 | 2,000 | 79 |
| 2009-05-07 | 80 | 80 | 75 | 77 | 12,000 | 77 |
| 2009-05-01 | 75 | 78 | 75 | 77 | 8,000 | 77 |
| 2009-04-30 | 75 | 78 | 75 | 78 | 23,000 | 78 |
| 2009-04-28 | 76 | 77 | 73 | 75 | 9,000 | 75 |
| 2009-04-24 | 78 | 78 | 78 | 78 | 6,000 | 78 |
| 2009-04-23 | 78 | 78 | 78 | 78 | 7,000 | 78 |
| 2009-04-22 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2009-04-21 | 77 | 77 | 76 | 77 | 6,000 | 77 |
| 2009-04-20 | 80 | 80 | 79 | 79 | 2,000 | 79 |
| 2009-04-17 | 81 | 81 | 81 | 81 | 4,000 | 81 |
| 2009-04-16 | 79 | 81 | 79 | 80 | 8,000 | 80 |
| 2009-04-15 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2009-04-14 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-04-13 | 78 | 80 | 78 | 80 | 4,000 | 80 |
| 2009-04-10 | 80 | 80 | 79 | 79 | 9,000 | 79 |
| 2009-04-08 | 81 | 81 | 80 | 80 | 2,000 | 80 |
| 2009-04-06 | 77 | 80 | 76 | 80 | 6,000 | 80 |
| 2009-04-03 | 79 | 79 | 78 | 78 | 6,000 | 78 |
| 2009-04-02 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2009-04-01 | 77 | 77 | 77 | 77 | 3,000 | 77 |
| 2009-03-30 | 79 | 79 | 76 | 77 | 7,000 | 77 |
| 2009-03-27 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2009-03-26 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2009-03-25 | 78 | 83 | 78 | 81 | 11,000 | 81 |
| 2009-03-24 | 78 | 79 | 77 | 79 | 5,000 | 79 |
| 2009-03-23 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2009-03-19 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-03-18 | 76 | 76 | 76 | 76 | 3,000 | 76 |
| 2009-03-17 | 75 | 77 | 75 | 77 | 3,000 | 77 |
| 2009-03-16 | 75 | 78 | 75 | 78 | 15,000 | 78 |
| 2009-03-10 | 74 | 74 | 74 | 74 | 3,000 | 74 |
| 2009-03-09 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2009-03-06 | 75 | 76 | 72 | 73 | 50,000 | 73 |
| 2009-03-05 | 76 | 76 | 76 | 76 | 6,000 | 76 |
| 2009-03-03 | 74 | 76 | 74 | 76 | 24,000 | 76 |
| 2009-03-02 | 71 | 74 | 71 | 74 | 14,000 | 74 |
| 2009-02-27 | 68 | 71 | 68 | 70 | 6,000 | 70 |
| 2009-02-26 | 68 | 71 | 68 | 71 | 19,000 | 71 |
| 2009-02-25 | 70 | 71 | 68 | 71 | 18,000 | 71 |
| 2009-02-24 | 62 | 74 | 62 | 69 | 33,000 | 69 |
| 2009-02-23 | 65 | 65 | 62 | 63 | 19,000 | 63 |
| 2009-02-20 | 67 | 67 | 66 | 66 | 12,000 | 66 |
| 2009-02-19 | 68 | 68 | 66 | 67 | 13,000 | 67 |
| 2009-02-18 | 67 | 68 | 67 | 68 | 14,000 | 68 |
| 2009-02-17 | 69 | 69 | 68 | 69 | 7,000 | 69 |
| 2009-02-16 | 69 | 70 | 69 | 70 | 5,000 | 70 |
| 2009-02-12 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2009-02-10 | 72 | 72 | 68 | 69 | 12,000 | 69 |
| 2009-02-09 | 74 | 74 | 71 | 71 | 16,000 | 71 |
| 2009-02-06 | 75 | 75 | 73 | 73 | 6,000 | 73 |
| 2009-02-05 | 73 | 73 | 72 | 72 | 5,000 | 72 |
| 2009-02-04 | 74 | 74 | 74 | 74 | 2,000 | 74 |
| 2009-02-03 | 75 | 76 | 75 | 75 | 9,000 | 75 |
| 2009-02-02 | 73 | 75 | 73 | 75 | 13,000 | 75 |
| 2009-01-30 | 73 | 73 | 73 | 73 | 7,000 | 73 |
| 2009-01-29 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2009-01-28 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2009-01-27 | 71 | 72 | 71 | 72 | 9,000 | 72 |
| 2009-01-26 | 70 | 71 | 70 | 70 | 9,000 | 70 |
| 2009-01-22 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2009-01-21 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2009-01-20 | 76 | 76 | 76 | 76 | 6,000 | 76 |
| 2009-01-19 | 76 | 77 | 76 | 77 | 2,000 | 77 |
| 2009-01-15 | 76 | 76 | 72 | 76 | 30,000 | 76 |
| 2009-01-14 | 76 | 76 | 76 | 76 | 3,000 | 76 |
| 2009-01-13 | 76 | 76 | 74 | 74 | 4,000 | 74 |
| 2009-01-09 | 77 | 77 | 77 | 77 | 2,000 | 77 |
| 2009-01-08 | 78 | 78 | 77 | 78 | 8,000 | 78 |
| 2009-01-07 | 80 | 82 | 75 | 82 | 23,000 | 82 |
| 2009-01-06 | 81 | 82 | 81 | 82 | 3,000 | 82 |
| 2009-01-05 | 82 | 83 | 81 | 81 | 10,000 | 81 |
分割・併合履歴 ： なし
