6307 サンセイ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 198 | 198 | 196 | 196 | 23,000 | 196 |
| 2014-12-29 | 196 | 198 | 196 | 198 | 5,000 | 198 |
| 2014-12-26 | 195 | 195 | 195 | 195 | 15,000 | 195 |
| 2014-12-25 | 198 | 198 | 195 | 195 | 16,000 | 195 |
| 2014-12-24 | 194 | 198 | 194 | 197 | 33,000 | 197 |
| 2014-12-22 | 195 | 196 | 194 | 194 | 10,000 | 194 |
| 2014-12-19 | 191 | 195 | 191 | 194 | 24,000 | 194 |
| 2014-12-18 | 189 | 192 | 189 | 191 | 7,000 | 191 |
| 2014-12-17 | 189 | 189 | 186 | 188 | 18,000 | 188 |
| 2014-12-16 | 193 | 193 | 190 | 191 | 11,000 | 191 |
| 2014-12-15 | 196 | 196 | 192 | 194 | 16,000 | 194 |
| 2014-12-12 | 195 | 196 | 195 | 196 | 5,000 | 196 |
| 2014-12-11 | 195 | 195 | 193 | 194 | 15,000 | 194 |
| 2014-12-10 | 197 | 197 | 196 | 196 | 8,000 | 196 |
| 2014-12-09 | 199 | 200 | 198 | 198 | 10,000 | 198 |
| 2014-12-08 | 200 | 200 | 199 | 199 | 7,000 | 199 |
| 2014-12-05 | 199 | 199 | 198 | 198 | 10,000 | 198 |
| 2014-12-04 | 200 | 200 | 199 | 200 | 13,000 | 200 |
| 2014-12-03 | 199 | 200 | 199 | 200 | 5,000 | 200 |
| 2014-12-02 | 199 | 199 | 198 | 199 | 7,000 | 199 |
| 2014-12-01 | 202 | 202 | 199 | 199 | 41,000 | 199 |
| 2014-11-28 | 202 | 204 | 201 | 201 | 18,000 | 201 |
| 2014-11-27 | 197 | 201 | 197 | 200 | 14,000 | 200 |
| 2014-11-26 | 195 | 196 | 194 | 196 | 10,000 | 196 |
| 2014-11-25 | 194 | 197 | 194 | 197 | 12,000 | 197 |
| 2014-11-21 | 193 | 195 | 193 | 194 | 8,000 | 194 |
| 2014-11-20 | 193 | 194 | 193 | 193 | 6,000 | 193 |
| 2014-11-19 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2014-11-18 | 197 | 198 | 193 | 193 | 6,000 | 193 |
| 2014-11-17 | 200 | 200 | 193 | 193 | 9,000 | 193 |
| 2014-11-14 | 198 | 199 | 195 | 195 | 20,000 | 195 |
| 2014-11-13 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2014-11-12 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2014-11-11 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2014-11-10 | 199 | 200 | 199 | 200 | 5,000 | 200 |
| 2014-11-06 | 200 | 205 | 198 | 198 | 17,000 | 198 |
| 2014-11-05 | 198 | 198 | 197 | 197 | 13,000 | 197 |
| 2014-11-04 | 195 | 199 | 195 | 197 | 16,000 | 197 |
| 2014-10-31 | 195 | 198 | 195 | 198 | 5,000 | 198 |
| 2014-10-30 | 194 | 197 | 192 | 195 | 31,000 | 195 |
| 2014-10-29 | 203 | 203 | 202 | 202 | 6,000 | 202 |
| 2014-10-28 | 199 | 200 | 199 | 200 | 14,000 | 200 |
| 2014-10-27 | 198 | 199 | 198 | 198 | 5,000 | 198 |
| 2014-10-24 | 198 | 198 | 196 | 198 | 8,000 | 198 |
| 2014-10-23 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2014-10-22 | 196 | 199 | 195 | 199 | 14,000 | 199 |
| 2014-10-21 | 196 | 198 | 194 | 194 | 29,000 | 194 |
| 2014-10-20 | 193 | 196 | 193 | 195 | 35,000 | 195 |
| 2014-10-17 | 198 | 198 | 193 | 193 | 7,000 | 193 |
| 2014-10-16 | 195 | 195 | 193 | 194 | 21,000 | 194 |
| 2014-10-15 | 196 | 196 | 195 | 195 | 7,000 | 195 |
| 2014-10-14 | 201 | 201 | 185 | 195 | 17,000 | 195 |
| 2014-10-10 | 206 | 206 | 202 | 204 | 28,000 | 204 |
| 2014-10-09 | 214 | 214 | 209 | 209 | 15,000 | 209 |
| 2014-10-08 | 210 | 213 | 210 | 213 | 9,000 | 213 |
| 2014-10-07 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2014-10-06 | 216 | 218 | 216 | 218 | 5,000 | 218 |
| 2014-10-03 | 217 | 220 | 215 | 216 | 18,000 | 216 |
| 2014-10-02 | 221 | 222 | 214 | 218 | 28,000 | 218 |
| 2014-10-01 | 216 | 229 | 216 | 225 | 74,000 | 225 |
| 2014-09-30 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2014-09-29 | 217 | 217 | 215 | 215 | 7,000 | 215 |
| 2014-09-26 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2014-09-25 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2014-09-24 | 218 | 218 | 214 | 214 | 12,000 | 214 |
| 2014-09-22 | 215 | 215 | 214 | 214 | 6,000 | 214 |
| 2014-09-19 | 219 | 220 | 215 | 215 | 9,000 | 215 |
| 2014-09-18 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2014-09-17 | 214 | 221 | 214 | 221 | 7,000 | 221 |
| 2014-09-16 | 215 | 215 | 213 | 214 | 10,000 | 214 |
| 2014-09-12 | 220 | 220 | 216 | 216 | 7,000 | 216 |
| 2014-09-11 | 220 | 220 | 216 | 217 | 17,000 | 217 |
| 2014-09-10 | 220 | 223 | 220 | 223 | 15,000 | 223 |
| 2014-09-09 | 219 | 222 | 219 | 220 | 5,000 | 220 |
| 2014-09-08 | 218 | 218 | 214 | 217 | 22,000 | 217 |
| 2014-09-05 | 221 | 221 | 216 | 218 | 31,000 | 218 |
| 2014-09-04 | 225 | 225 | 221 | 221 | 20,000 | 221 |
| 2014-09-03 | 230 | 230 | 224 | 225 | 34,000 | 225 |
| 2014-09-02 | 227 | 235 | 223 | 233 | 28,000 | 233 |
| 2014-09-01 | 237 | 239 | 222 | 227 | 26,000 | 227 |
| 2014-08-29 | 238 | 241 | 222 | 229 | 71,000 | 229 |
| 2014-08-28 | 233 | 244 | 230 | 238 | 170,000 | 238 |
| 2014-08-27 | 213 | 270 | 213 | 226 | 310,000 | 226 |
| 2014-08-26 | 198 | 203 | 198 | 203 | 27,000 | 203 |
| 2014-08-25 | 194 | 201 | 187 | 201 | 40,000 | 201 |
| 2014-08-22 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2014-08-21 | 195 | 196 | 194 | 194 | 18,000 | 194 |
| 2014-08-20 | 188 | 197 | 188 | 197 | 29,000 | 197 |
| 2014-08-19 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2014-08-18 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2014-08-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2014-08-12 | 192 | 192 | 192 | 192 | 8,000 | 192 |
| 2014-08-11 | 188 | 192 | 188 | 192 | 8,000 | 192 |
| 2014-08-08 | 187 | 187 | 185 | 185 | 11,000 | 185 |
| 2014-08-07 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 2014-08-06 | 193 | 193 | 190 | 190 | 9,000 | 190 |
| 2014-08-05 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2014-08-04 | 194 | 194 | 193 | 193 | 3,000 | 193 |
| 2014-08-01 | 193 | 195 | 189 | 193 | 23,000 | 193 |
| 2014-07-31 | 190 | 193 | 190 | 193 | 17,000 | 193 |
| 2014-07-30 | 194 | 194 | 190 | 190 | 14,000 | 190 |
| 2014-07-29 | 195 | 198 | 193 | 193 | 16,000 | 193 |
| 2014-07-28 | 195 | 197 | 195 | 195 | 10,000 | 195 |
| 2014-07-25 | 196 | 196 | 191 | 196 | 25,000 | 196 |
| 2014-07-24 | 195 | 198 | 195 | 196 | 5,000 | 196 |
| 2014-07-23 | 193 | 194 | 193 | 194 | 9,000 | 194 |
| 2014-07-22 | 193 | 193 | 192 | 193 | 12,000 | 193 |
| 2014-07-18 | 199 | 199 | 194 | 194 | 20,000 | 194 |
| 2014-07-17 | 197 | 200 | 195 | 198 | 48,000 | 198 |
| 2014-07-16 | 193 | 195 | 191 | 193 | 38,000 | 193 |
| 2014-07-15 | 190 | 195 | 190 | 191 | 52,000 | 191 |
| 2014-07-14 | 187 | 188 | 187 | 188 | 11,000 | 188 |
| 2014-07-11 | 184 | 188 | 184 | 188 | 10,000 | 188 |
| 2014-07-10 | 182 | 188 | 182 | 188 | 11,000 | 188 |
| 2014-07-09 | 191 | 191 | 186 | 187 | 16,000 | 187 |
| 2014-07-08 | 187 | 195 | 181 | 191 | 102,000 | 191 |
| 2014-07-07 | 183 | 185 | 182 | 185 | 59,000 | 185 |
| 2014-07-04 | 177 | 182 | 177 | 182 | 64,000 | 182 |
| 2014-07-03 | 177 | 177 | 176 | 177 | 12,000 | 177 |
| 2014-07-02 | 178 | 178 | 176 | 176 | 23,000 | 176 |
| 2014-07-01 | 178 | 178 | 175 | 178 | 16,000 | 178 |
| 2014-06-30 | 177 | 177 | 176 | 177 | 11,000 | 177 |
| 2014-06-27 | 177 | 177 | 175 | 175 | 30,000 | 175 |
| 2014-06-26 | 176 | 176 | 175 | 176 | 17,000 | 176 |
| 2014-06-25 | 175 | 176 | 175 | 175 | 17,000 | 175 |
| 2014-06-24 | 175 | 175 | 174 | 175 | 18,000 | 175 |
| 2014-06-23 | 177 | 177 | 175 | 175 | 26,000 | 175 |
| 2014-06-20 | 176 | 176 | 174 | 176 | 33,000 | 176 |
| 2014-06-19 | 178 | 179 | 175 | 175 | 23,000 | 175 |
| 2014-06-18 | 177 | 178 | 177 | 178 | 15,000 | 178 |
| 2014-06-17 | 176 | 178 | 176 | 178 | 5,000 | 178 |
| 2014-06-16 | 176 | 179 | 175 | 177 | 30,000 | 177 |
| 2014-06-13 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2014-06-12 | 174 | 174 | 173 | 174 | 8,000 | 174 |
| 2014-06-11 | 172 | 174 | 172 | 174 | 5,000 | 174 |
| 2014-06-10 | 173 | 173 | 171 | 172 | 10,000 | 172 |
| 2014-06-09 | 175 | 175 | 174 | 174 | 14,000 | 174 |
| 2014-06-06 | 170 | 172 | 170 | 172 | 14,000 | 172 |
| 2014-06-05 | 171 | 172 | 169 | 169 | 34,000 | 169 |
| 2014-06-04 | 170 | 170 | 168 | 170 | 17,000 | 170 |
| 2014-06-03 | 170 | 171 | 170 | 170 | 21,000 | 170 |
| 2014-06-02 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2014-05-30 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2014-05-29 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2014-05-28 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2014-05-27 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2014-05-26 | 167 | 169 | 167 | 169 | 13,000 | 169 |
| 2014-05-23 | 165 | 166 | 164 | 166 | 10,000 | 166 |
| 2014-05-22 | 162 | 164 | 162 | 163 | 17,000 | 163 |
| 2014-05-21 | 162 | 162 | 162 | 162 | 16,000 | 162 |
| 2014-05-20 | 165 | 166 | 163 | 163 | 32,000 | 163 |
| 2014-05-19 | 164 | 167 | 161 | 167 | 24,000 | 167 |
| 2014-05-16 | 168 | 168 | 162 | 164 | 64,000 | 164 |
| 2014-05-15 | 169 | 172 | 169 | 172 | 20,000 | 172 |
| 2014-05-14 | 167 | 171 | 167 | 167 | 29,000 | 167 |
| 2014-05-13 | 166 | 170 | 166 | 168 | 31,000 | 168 |
| 2014-05-09 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2014-05-08 | 164 | 164 | 162 | 162 | 4,000 | 162 |
| 2014-05-07 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2014-05-02 | 160 | 165 | 160 | 163 | 14,000 | 163 |
| 2014-05-01 | 165 | 165 | 161 | 163 | 7,000 | 163 |
| 2014-04-30 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2014-04-23 | 163 | 165 | 163 | 165 | 4,000 | 165 |
| 2014-04-22 | 164 | 165 | 161 | 164 | 4,000 | 164 |
| 2014-04-21 | 162 | 164 | 162 | 164 | 2,000 | 164 |
| 2014-04-18 | 165 | 165 | 164 | 164 | 8,000 | 164 |
| 2014-04-16 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2014-04-15 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2014-04-14 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2014-04-11 | 163 | 165 | 160 | 165 | 10,000 | 165 |
| 2014-04-10 | 168 | 168 | 165 | 165 | 13,000 | 165 |
| 2014-04-09 | 168 | 168 | 164 | 167 | 13,000 | 167 |
| 2014-04-08 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2014-04-07 | 168 | 170 | 168 | 170 | 12,000 | 170 |
| 2014-04-04 | 168 | 169 | 168 | 169 | 16,000 | 169 |
| 2014-04-03 | 166 | 168 | 163 | 168 | 22,000 | 168 |
| 2014-04-02 | 166 | 168 | 165 | 168 | 13,000 | 168 |
| 2014-03-31 | 171 | 171 | 165 | 166 | 33,000 | 166 |
| 2014-03-28 | 166 | 171 | 165 | 171 | 42,000 | 171 |
| 2014-03-27 | 164 | 167 | 163 | 165 | 11,000 | 165 |
| 2014-03-26 | 166 | 167 | 165 | 167 | 5,000 | 167 |
| 2014-03-25 | 163 | 165 | 162 | 162 | 15,000 | 162 |
| 2014-03-24 | 162 | 165 | 162 | 163 | 10,000 | 163 |
| 2014-03-20 | 163 | 166 | 163 | 166 | 15,000 | 166 |
| 2014-03-19 | 162 | 166 | 162 | 166 | 16,000 | 166 |
| 2014-03-18 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 2014-03-17 | 161 | 163 | 160 | 161 | 16,000 | 161 |
| 2014-03-14 | 165 | 165 | 161 | 161 | 25,000 | 161 |
| 2014-03-13 | 166 | 166 | 165 | 165 | 20,000 | 165 |
| 2014-03-12 | 167 | 167 | 165 | 165 | 8,000 | 165 |
| 2014-03-11 | 165 | 166 | 165 | 166 | 5,000 | 166 |
| 2014-03-10 | 167 | 167 | 160 | 164 | 82,000 | 164 |
| 2014-03-07 | 168 | 169 | 167 | 167 | 13,000 | 167 |
| 2014-03-06 | 170 | 170 | 167 | 167 | 27,000 | 167 |
| 2014-03-04 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 2014-03-03 | 164 | 172 | 164 | 172 | 5,000 | 172 |
| 2014-02-28 | 169 | 169 | 167 | 167 | 5,000 | 167 |
| 2014-02-27 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2014-02-26 | 168 | 168 | 167 | 167 | 9,000 | 167 |
| 2014-02-25 | 170 | 170 | 169 | 170 | 12,000 | 170 |
| 2014-02-21 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-02-20 | 172 | 173 | 172 | 172 | 6,000 | 172 |
| 2014-02-19 | 173 | 173 | 172 | 173 | 10,000 | 173 |
| 2014-02-18 | 169 | 172 | 169 | 170 | 14,000 | 170 |
| 2014-02-17 | 167 | 169 | 167 | 169 | 2,000 | 169 |
| 2014-02-14 | 172 | 172 | 168 | 168 | 13,000 | 168 |
| 2014-02-13 | 174 | 176 | 174 | 176 | 3,000 | 176 |
| 2014-02-12 | 172 | 174 | 172 | 173 | 13,000 | 173 |
| 2014-02-10 | 171 | 172 | 167 | 170 | 19,000 | 170 |
| 2014-02-07 | 167 | 167 | 164 | 167 | 22,000 | 167 |
| 2014-02-06 | 165 | 167 | 164 | 167 | 15,000 | 167 |
| 2014-02-05 | 159 | 163 | 159 | 163 | 49,000 | 163 |
| 2014-02-04 | 164 | 164 | 155 | 159 | 64,000 | 159 |
| 2014-02-03 | 166 | 169 | 165 | 166 | 47,000 | 166 |
| 2014-01-31 | 168 | 171 | 168 | 169 | 25,000 | 169 |
| 2014-01-30 | 173 | 173 | 167 | 167 | 19,000 | 167 |
| 2014-01-29 | 172 | 174 | 169 | 173 | 19,000 | 173 |
| 2014-01-28 | 168 | 171 | 168 | 170 | 28,000 | 170 |
| 2014-01-27 | 170 | 171 | 165 | 168 | 37,000 | 168 |
| 2014-01-24 | 174 | 176 | 172 | 174 | 38,000 | 174 |
| 2014-01-23 | 177 | 179 | 176 | 176 | 23,000 | 176 |
| 2014-01-22 | 179 | 179 | 176 | 177 | 46,000 | 177 |
| 2014-01-21 | 179 | 182 | 179 | 179 | 38,000 | 179 |
| 2014-01-20 | 175 | 181 | 174 | 179 | 45,000 | 179 |
| 2014-01-17 | 180 | 180 | 175 | 176 | 69,000 | 176 |
| 2014-01-16 | 180 | 181 | 177 | 180 | 86,000 | 180 |
| 2014-01-15 | 174 | 180 | 174 | 180 | 87,000 | 180 |
| 2014-01-14 | 170 | 175 | 167 | 174 | 75,000 | 174 |
| 2014-01-10 | 168 | 171 | 167 | 170 | 49,000 | 170 |
| 2014-01-09 | 167 | 167 | 165 | 167 | 67,000 | 167 |
| 2014-01-08 | 166 | 167 | 165 | 167 | 24,000 | 167 |
| 2014-01-07 | 165 | 167 | 165 | 165 | 35,000 | 165 |
| 2014-01-06 | 163 | 165 | 162 | 165 | 43,000 | 165 |
分割・併合履歴 ： なし
