6307 サンセイ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 225 | 232 | 225 | 230 | 95,000 | 230 |
| 2015-12-29 | 226 | 228 | 223 | 225 | 41,000 | 225 |
| 2015-12-28 | 228 | 230 | 223 | 226 | 32,000 | 226 |
| 2015-12-25 | 223 | 225 | 223 | 225 | 24,000 | 225 |
| 2015-12-24 | 228 | 229 | 222 | 224 | 69,000 | 224 |
| 2015-12-22 | 228 | 230 | 226 | 226 | 15,000 | 226 |
| 2015-12-21 | 224 | 228 | 223 | 228 | 18,000 | 228 |
| 2015-12-18 | 228 | 246 | 227 | 228 | 28,000 | 228 |
| 2015-12-17 | 230 | 234 | 229 | 233 | 49,000 | 233 |
| 2015-12-16 | 228 | 229 | 226 | 229 | 23,000 | 229 |
| 2015-12-15 | 232 | 233 | 221 | 225 | 128,000 | 225 |
| 2015-12-14 | 234 | 241 | 233 | 233 | 50,000 | 233 |
| 2015-12-11 | 239 | 243 | 237 | 242 | 18,000 | 242 |
| 2015-12-10 | 235 | 238 | 234 | 238 | 5,000 | 238 |
| 2015-12-09 | 238 | 239 | 236 | 236 | 16,000 | 236 |
| 2015-12-08 | 239 | 247 | 238 | 238 | 54,000 | 238 |
| 2015-12-07 | 245 | 250 | 240 | 240 | 45,000 | 240 |
| 2015-12-04 | 246 | 247 | 245 | 245 | 44,000 | 245 |
| 2015-12-03 | 253 | 253 | 249 | 249 | 15,000 | 249 |
| 2015-12-02 | 252 | 254 | 252 | 252 | 27,000 | 252 |
| 2015-12-01 | 250 | 254 | 250 | 251 | 33,000 | 251 |
| 2015-11-30 | 257 | 257 | 249 | 249 | 20,000 | 249 |
| 2015-11-27 | 257 | 257 | 248 | 249 | 39,000 | 249 |
| 2015-11-26 | 256 | 257 | 251 | 251 | 66,000 | 251 |
| 2015-11-25 | 243 | 253 | 242 | 252 | 87,000 | 252 |
| 2015-11-24 | 243 | 243 | 239 | 240 | 36,000 | 240 |
| 2015-11-20 | 245 | 245 | 239 | 239 | 93,000 | 239 |
| 2015-11-19 | 241 | 252 | 238 | 245 | 459,000 | 245 |
| 2015-11-18 | 219 | 227 | 219 | 225 | 40,000 | 225 |
| 2015-11-17 | 220 | 220 | 217 | 217 | 21,000 | 217 |
| 2015-11-16 | 218 | 220 | 218 | 219 | 9,000 | 219 |
| 2015-11-13 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2015-11-12 | 229 | 229 | 220 | 221 | 45,000 | 221 |
| 2015-11-11 | 218 | 239 | 217 | 227 | 113,000 | 227 |
| 2015-11-10 | 213 | 220 | 213 | 220 | 20,000 | 220 |
| 2015-11-09 | 217 | 219 | 213 | 219 | 9,000 | 219 |
| 2015-11-06 | 216 | 217 | 216 | 217 | 3,000 | 217 |
| 2015-11-05 | 218 | 218 | 215 | 215 | 10,000 | 215 |
| 2015-11-04 | 219 | 221 | 216 | 216 | 19,000 | 216 |
| 2015-11-02 | 210 | 216 | 207 | 215 | 49,000 | 215 |
| 2015-10-30 | 207 | 207 | 207 | 207 | 5,000 | 207 |
| 2015-10-28 | 204 | 208 | 204 | 208 | 2,000 | 208 |
| 2015-10-26 | 202 | 207 | 202 | 207 | 40,000 | 207 |
| 2015-10-23 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2015-10-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2015-10-14 | 206 | 206 | 206 | 206 | 20,000 | 206 |
| 2015-10-13 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2015-10-09 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2015-10-08 | 200 | 200 | 199 | 199 | 17,000 | 199 |
| 2015-10-07 | 200 | 200 | 199 | 200 | 4,000 | 200 |
| 2015-10-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2015-10-05 | 200 | 202 | 200 | 202 | 3,000 | 202 |
| 2015-10-02 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2015-10-01 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2015-09-29 | 196 | 196 | 194 | 194 | 5,000 | 194 |
| 2015-09-25 | 199 | 201 | 199 | 201 | 4,000 | 201 |
| 2015-09-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2015-09-18 | 196 | 197 | 196 | 197 | 5,000 | 197 |
| 2015-09-17 | 195 | 196 | 195 | 196 | 7,000 | 196 |
| 2015-09-15 | 193 | 195 | 193 | 195 | 2,000 | 195 |
| 2015-09-14 | 199 | 199 | 194 | 194 | 9,000 | 194 |
| 2015-09-11 | 200 | 201 | 197 | 197 | 8,000 | 197 |
| 2015-09-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2015-09-09 | 198 | 201 | 198 | 201 | 2,000 | 201 |
| 2015-09-08 | 200 | 200 | 195 | 195 | 13,000 | 195 |
| 2015-09-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2015-09-04 | 201 | 201 | 193 | 200 | 15,000 | 200 |
| 2015-09-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2015-09-02 | 200 | 204 | 200 | 200 | 9,000 | 200 |
| 2015-08-31 | 203 | 204 | 201 | 201 | 8,000 | 201 |
| 2015-08-28 | 207 | 207 | 203 | 203 | 8,000 | 203 |
| 2015-08-27 | 204 | 206 | 202 | 202 | 9,000 | 202 |
| 2015-08-26 | 192 | 197 | 192 | 197 | 9,000 | 197 |
| 2015-08-25 | 185 | 195 | 185 | 187 | 55,000 | 187 |
| 2015-08-24 | 206 | 207 | 188 | 194 | 123,000 | 194 |
| 2015-08-21 | 210 | 210 | 208 | 208 | 19,000 | 208 |
| 2015-08-20 | 210 | 213 | 209 | 212 | 12,000 | 212 |
| 2015-08-19 | 213 | 214 | 210 | 210 | 15,000 | 210 |
| 2015-08-18 | 212 | 213 | 211 | 212 | 34,000 | 212 |
| 2015-08-17 | 213 | 214 | 213 | 214 | 2,000 | 214 |
| 2015-08-14 | 213 | 214 | 212 | 212 | 9,000 | 212 |
| 2015-08-13 | 215 | 215 | 213 | 215 | 6,000 | 215 |
| 2015-08-12 | 216 | 219 | 216 | 216 | 7,000 | 216 |
| 2015-08-11 | 217 | 217 | 214 | 215 | 16,000 | 215 |
| 2015-08-10 | 215 | 218 | 215 | 217 | 8,000 | 217 |
| 2015-08-07 | 216 | 219 | 213 | 218 | 39,000 | 218 |
| 2015-08-06 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 2015-08-05 | 219 | 219 | 218 | 218 | 8,000 | 218 |
| 2015-08-04 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2015-08-03 | 217 | 217 | 214 | 216 | 19,000 | 216 |
| 2015-07-31 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2015-07-30 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2015-07-27 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2015-07-24 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2015-07-23 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2015-07-22 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2015-07-21 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2015-07-17 | 214 | 215 | 212 | 215 | 10,000 | 215 |
| 2015-07-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2015-07-15 | 215 | 215 | 212 | 213 | 7,000 | 213 |
| 2015-07-14 | 212 | 215 | 212 | 215 | 8,000 | 215 |
| 2015-07-13 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 2015-07-10 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2015-07-09 | 207 | 209 | 206 | 209 | 55,000 | 209 |
| 2015-07-08 | 212 | 212 | 207 | 209 | 39,000 | 209 |
| 2015-07-07 | 212 | 213 | 212 | 212 | 5,000 | 212 |
| 2015-07-06 | 215 | 215 | 208 | 212 | 24,000 | 212 |
| 2015-07-03 | 215 | 215 | 211 | 215 | 21,000 | 215 |
| 2015-07-02 | 213 | 216 | 212 | 212 | 16,000 | 212 |
| 2015-07-01 | 217 | 219 | 215 | 215 | 18,000 | 215 |
| 2015-06-30 | 215 | 217 | 214 | 217 | 15,000 | 217 |
| 2015-06-29 | 206 | 215 | 206 | 215 | 67,000 | 215 |
| 2015-06-26 | 215 | 220 | 215 | 220 | 10,000 | 220 |
| 2015-06-25 | 223 | 223 | 214 | 214 | 40,000 | 214 |
| 2015-06-24 | 221 | 226 | 219 | 221 | 75,000 | 221 |
| 2015-06-23 | 225 | 227 | 218 | 221 | 227,000 | 221 |
| 2015-06-22 | 207 | 211 | 207 | 211 | 32,000 | 211 |
| 2015-06-19 | 207 | 207 | 205 | 207 | 29,000 | 207 |
| 2015-06-18 | 206 | 206 | 205 | 206 | 18,000 | 206 |
| 2015-06-17 | 207 | 207 | 205 | 206 | 8,000 | 206 |
| 2015-06-16 | 208 | 208 | 205 | 206 | 10,000 | 206 |
| 2015-06-15 | 207 | 207 | 207 | 207 | 11,000 | 207 |
| 2015-06-12 | 209 | 210 | 208 | 208 | 5,000 | 208 |
| 2015-06-11 | 208 | 208 | 207 | 208 | 8,000 | 208 |
| 2015-06-10 | 210 | 210 | 207 | 207 | 14,000 | 207 |
| 2015-06-09 | 211 | 212 | 209 | 209 | 7,000 | 209 |
| 2015-06-08 | 212 | 214 | 212 | 212 | 9,000 | 212 |
| 2015-06-05 | 213 | 213 | 211 | 211 | 13,000 | 211 |
| 2015-06-04 | 212 | 213 | 212 | 213 | 4,000 | 213 |
| 2015-06-03 | 210 | 212 | 210 | 212 | 5,000 | 212 |
| 2015-06-02 | 213 | 213 | 210 | 212 | 11,000 | 212 |
| 2015-06-01 | 212 | 213 | 210 | 213 | 31,000 | 213 |
| 2015-05-29 | 209 | 214 | 209 | 214 | 16,000 | 214 |
| 2015-05-28 | 213 | 215 | 210 | 213 | 32,000 | 213 |
| 2015-05-27 | 210 | 212 | 208 | 212 | 29,000 | 212 |
| 2015-05-26 | 207 | 210 | 207 | 210 | 15,000 | 210 |
| 2015-05-25 | 207 | 210 | 205 | 210 | 34,000 | 210 |
| 2015-05-22 | 210 | 210 | 206 | 206 | 13,000 | 206 |
| 2015-05-21 | 208 | 210 | 206 | 210 | 22,000 | 210 |
| 2015-05-20 | 208 | 210 | 207 | 210 | 16,000 | 210 |
| 2015-05-19 | 208 | 209 | 208 | 209 | 6,000 | 209 |
| 2015-05-18 | 206 | 207 | 205 | 206 | 17,000 | 206 |
| 2015-05-15 | 209 | 210 | 207 | 209 | 31,000 | 209 |
| 2015-05-14 | 205 | 219 | 203 | 205 | 215,000 | 205 |
| 2015-05-13 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2015-05-12 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2015-05-11 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2015-05-08 | 203 | 203 | 202 | 202 | 5,000 | 202 |
| 2015-05-07 | 201 | 203 | 201 | 203 | 7,000 | 203 |
| 2015-05-01 | 202 | 202 | 200 | 200 | 10,000 | 200 |
| 2015-04-30 | 205 | 205 | 200 | 202 | 48,000 | 202 |
| 2015-04-28 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2015-04-27 | 207 | 207 | 204 | 204 | 8,000 | 204 |
| 2015-04-24 | 206 | 206 | 206 | 206 | 7,000 | 206 |
| 2015-04-23 | 204 | 206 | 204 | 206 | 7,000 | 206 |
| 2015-04-22 | 201 | 204 | 201 | 204 | 8,000 | 204 |
| 2015-04-21 | 202 | 203 | 202 | 203 | 6,000 | 203 |
| 2015-04-20 | 201 | 204 | 201 | 203 | 11,000 | 203 |
| 2015-04-17 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 2015-04-16 | 203 | 205 | 203 | 205 | 9,000 | 205 |
| 2015-04-15 | 206 | 206 | 202 | 204 | 36,000 | 204 |
| 2015-04-14 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2015-04-13 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2015-04-10 | 205 | 205 | 203 | 203 | 7,000 | 203 |
| 2015-04-09 | 206 | 206 | 203 | 204 | 8,000 | 204 |
| 2015-04-08 | 207 | 207 | 203 | 205 | 10,000 | 205 |
| 2015-04-07 | 203 | 206 | 202 | 206 | 9,000 | 206 |
| 2015-04-06 | 206 | 206 | 204 | 204 | 8,000 | 204 |
| 2015-04-03 | 204 | 205 | 202 | 202 | 7,000 | 202 |
| 2015-04-02 | 201 | 205 | 200 | 202 | 9,000 | 202 |
| 2015-04-01 | 203 | 203 | 200 | 200 | 10,000 | 200 |
| 2015-03-31 | 207 | 207 | 200 | 201 | 22,000 | 201 |
| 2015-03-30 | 207 | 207 | 202 | 205 | 17,000 | 205 |
| 2015-03-27 | 211 | 214 | 207 | 207 | 21,000 | 207 |
| 2015-03-26 | 221 | 224 | 219 | 221 | 35,000 | 221 |
| 2015-03-25 | 219 | 223 | 219 | 221 | 24,000 | 221 |
| 2015-03-24 | 223 | 223 | 218 | 218 | 23,000 | 218 |
| 2015-03-23 | 224 | 224 | 220 | 223 | 12,000 | 223 |
| 2015-03-20 | 221 | 222 | 219 | 222 | 9,000 | 222 |
| 2015-03-19 | 222 | 222 | 219 | 221 | 29,000 | 221 |
| 2015-03-18 | 221 | 225 | 219 | 221 | 39,000 | 221 |
| 2015-03-17 | 222 | 225 | 217 | 225 | 30,000 | 225 |
| 2015-03-16 | 218 | 221 | 216 | 220 | 63,000 | 220 |
| 2015-03-13 | 221 | 221 | 218 | 218 | 27,000 | 218 |
| 2015-03-12 | 214 | 224 | 213 | 219 | 76,000 | 219 |
| 2015-03-11 | 211 | 214 | 210 | 214 | 21,000 | 214 |
| 2015-03-10 | 214 | 216 | 213 | 216 | 3,000 | 216 |
| 2015-03-09 | 216 | 216 | 214 | 214 | 15,000 | 214 |
| 2015-03-06 | 212 | 215 | 212 | 215 | 21,000 | 215 |
| 2015-03-05 | 211 | 214 | 211 | 212 | 19,000 | 212 |
| 2015-03-03 | 212 | 214 | 211 | 213 | 12,000 | 213 |
| 2015-03-02 | 214 | 214 | 211 | 211 | 24,000 | 211 |
| 2015-02-27 | 213 | 215 | 212 | 214 | 22,000 | 214 |
| 2015-02-26 | 215 | 215 | 211 | 213 | 79,000 | 213 |
| 2015-02-25 | 216 | 219 | 215 | 217 | 5,000 | 217 |
| 2015-02-24 | 219 | 220 | 214 | 220 | 26,000 | 220 |
| 2015-02-23 | 210 | 219 | 210 | 219 | 93,000 | 219 |
| 2015-02-20 | 207 | 210 | 207 | 210 | 7,000 | 210 |
| 2015-02-19 | 207 | 209 | 206 | 209 | 8,000 | 209 |
| 2015-02-18 | 209 | 209 | 207 | 209 | 7,000 | 209 |
| 2015-02-17 | 207 | 209 | 207 | 209 | 15,000 | 209 |
| 2015-02-16 | 207 | 209 | 204 | 207 | 20,000 | 207 |
| 2015-02-13 | 210 | 210 | 207 | 207 | 2,000 | 207 |
| 2015-02-12 | 206 | 211 | 206 | 211 | 11,000 | 211 |
| 2015-02-10 | 210 | 211 | 206 | 210 | 15,000 | 210 |
| 2015-02-09 | 213 | 215 | 210 | 213 | 33,000 | 213 |
| 2015-02-06 | 208 | 215 | 208 | 213 | 31,000 | 213 |
| 2015-02-05 | 206 | 210 | 206 | 210 | 12,000 | 210 |
| 2015-02-04 | 206 | 209 | 206 | 209 | 8,000 | 209 |
| 2015-02-03 | 204 | 208 | 204 | 208 | 7,000 | 208 |
| 2015-02-02 | 206 | 210 | 203 | 210 | 41,000 | 210 |
| 2015-01-30 | 210 | 210 | 206 | 207 | 29,000 | 207 |
| 2015-01-29 | 205 | 212 | 205 | 209 | 74,000 | 209 |
| 2015-01-28 | 201 | 205 | 201 | 203 | 17,000 | 203 |
| 2015-01-27 | 202 | 204 | 202 | 202 | 18,000 | 202 |
| 2015-01-26 | 199 | 203 | 199 | 202 | 23,000 | 202 |
| 2015-01-23 | 196 | 196 | 196 | 196 | 14,000 | 196 |
| 2015-01-22 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2015-01-21 | 195 | 197 | 195 | 197 | 12,000 | 197 |
| 2015-01-20 | 195 | 197 | 195 | 195 | 7,000 | 195 |
| 2015-01-16 | 196 | 196 | 194 | 194 | 7,000 | 194 |
| 2015-01-15 | 195 | 196 | 195 | 195 | 28,000 | 195 |
| 2015-01-14 | 196 | 197 | 195 | 195 | 5,000 | 195 |
| 2015-01-13 | 197 | 197 | 195 | 197 | 10,000 | 197 |
| 2015-01-09 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2015-01-08 | 197 | 199 | 197 | 197 | 6,000 | 197 |
| 2015-01-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2015-01-06 | 197 | 197 | 193 | 193 | 13,000 | 193 |
| 2015-01-05 | 196 | 197 | 196 | 197 | 3,000 | 197 |
分割・併合履歴 ： なし
