6307 サンセイ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 317 | 320 | 317 | 320 | 4,800 | 320 |
| 2017-12-28 | 318 | 321 | 317 | 317 | 14,700 | 317 |
| 2017-12-27 | 310 | 318 | 310 | 317 | 12,300 | 317 |
| 2017-12-26 | 305 | 313 | 305 | 310 | 14,200 | 310 |
| 2017-12-25 | 310 | 310 | 301 | 305 | 16,300 | 305 |
| 2017-12-22 | 310 | 311 | 307 | 309 | 9,800 | 309 |
| 2017-12-21 | 315 | 318 | 312 | 314 | 5,000 | 314 |
| 2017-12-20 | 313 | 315 | 307 | 315 | 17,500 | 315 |
| 2017-12-19 | 317 | 319 | 312 | 312 | 8,200 | 312 |
| 2017-12-18 | 317 | 322 | 315 | 317 | 15,800 | 317 |
| 2017-12-15 | 312 | 317 | 305 | 309 | 17,100 | 309 |
| 2017-12-14 | 301 | 317 | 296 | 311 | 21,800 | 311 |
| 2017-12-13 | 315 | 316 | 302 | 304 | 23,600 | 304 |
| 2017-12-12 | 315 | 326 | 315 | 315 | 28,300 | 315 |
| 2017-12-11 | 324 | 326 | 308 | 318 | 49,000 | 318 |
| 2017-12-08 | 323 | 335 | 323 | 325 | 95,800 | 325 |
| 2017-12-07 | 320 | 328 | 311 | 325 | 123,400 | 325 |
| 2017-12-06 | 315 | 328 | 310 | 317 | 186,100 | 317 |
| 2017-12-05 | 303 | 337 | 302 | 307 | 640,200 | 307 |
| 2017-12-04 | 300 | 304 | 295 | 298 | 46,100 | 298 |
| 2017-12-01 | 284 | 330 | 284 | 300 | 231,800 | 300 |
| 2017-11-30 | 286 | 286 | 282 | 283 | 19,500 | 283 |
| 2017-11-29 | 275 | 283 | 274 | 278 | 13,500 | 278 |
| 2017-11-28 | 277 | 278 | 275 | 276 | 18,800 | 276 |
| 2017-11-27 | 280 | 280 | 276 | 277 | 12,700 | 277 |
| 2017-11-24 | 280 | 282 | 279 | 279 | 13,200 | 279 |
| 2017-11-22 | 278 | 282 | 276 | 279 | 9,500 | 279 |
| 2017-11-21 | 279 | 283 | 279 | 279 | 20,100 | 279 |
| 2017-11-20 | 279 | 283 | 279 | 283 | 2,300 | 283 |
| 2017-11-17 | 288 | 288 | 279 | 279 | 8,500 | 279 |
| 2017-11-16 | 272 | 291 | 272 | 282 | 76,200 | 282 |
| 2017-11-15 | 278 | 282 | 265 | 266 | 32,900 | 266 |
| 2017-11-13 | 285 | 285 | 277 | 278 | 27,700 | 278 |
| 2017-11-10 | 289 | 289 | 278 | 288 | 16,700 | 288 |
| 2017-11-09 | 286 | 290 | 278 | 290 | 25,600 | 290 |
| 2017-11-08 | 275 | 286 | 275 | 284 | 16,600 | 284 |
| 2017-11-07 | 283 | 290 | 269 | 273 | 73,300 | 273 |
| 2017-11-06 | 289 | 296 | 279 | 279 | 30,200 | 279 |
| 2017-11-02 | 289 | 292 | 287 | 289 | 23,300 | 289 |
| 2017-11-01 | 289 | 295 | 288 | 291 | 45,700 | 291 |
| 2017-10-31 | 285 | 290 | 283 | 288 | 11,400 | 288 |
| 2017-10-30 | 284 | 289 | 281 | 283 | 3,500 | 283 |
| 2017-10-27 | 283 | 283 | 280 | 283 | 4,900 | 283 |
| 2017-10-26 | 281 | 281 | 280 | 280 | 800 | 280 |
| 2017-10-25 | 285 | 286 | 279 | 281 | 10,900 | 281 |
| 2017-10-24 | 282 | 285 | 279 | 283 | 5,800 | 283 |
| 2017-10-23 | 280 | 284 | 275 | 279 | 4,000 | 279 |
| 2017-10-20 | 279 | 284 | 267 | 280 | 22,500 | 280 |
| 2017-10-19 | 279 | 280 | 274 | 275 | 3,500 | 275 |
| 2017-10-18 | 276 | 283 | 276 | 278 | 5,600 | 278 |
| 2017-10-17 | 277 | 280 | 277 | 280 | 3,700 | 280 |
| 2017-10-16 | 280 | 280 | 272 | 275 | 5,600 | 275 |
| 2017-10-13 | 278 | 278 | 271 | 277 | 5,100 | 277 |
| 2017-10-12 | 280 | 280 | 275 | 276 | 4,900 | 276 |
| 2017-10-11 | 277 | 282 | 277 | 281 | 2,100 | 281 |
| 2017-10-10 | 283 | 286 | 283 | 284 | 1,500 | 284 |
| 2017-10-06 | 275 | 276 | 274 | 276 | 700 | 276 |
| 2017-10-05 | 278 | 286 | 275 | 275 | 7,400 | 275 |
| 2017-10-04 | 281 | 283 | 278 | 278 | 8,500 | 278 |
| 2017-10-03 | 280 | 280 | 276 | 280 | 7,700 | 280 |
| 2017-10-02 | 271 | 279 | 271 | 276 | 12,800 | 276 |
| 2017-09-29 | 282 | 282 | 271 | 271 | 9,000 | 271 |
| 2017-09-28 | 279 | 282 | 279 | 281 | 7,000 | 281 |
| 2017-09-27 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2017-09-26 | 291 | 291 | 289 | 290 | 5,000 | 290 |
| 2017-09-25 | 286 | 291 | 286 | 288 | 8,000 | 288 |
| 2017-09-22 | 293 | 296 | 288 | 288 | 21,000 | 288 |
| 2017-09-21 | 295 | 296 | 284 | 295 | 58,000 | 295 |
| 2017-09-20 | 291 | 298 | 291 | 298 | 51,000 | 298 |
| 2017-09-19 | 296 | 296 | 279 | 289 | 38,000 | 289 |
| 2017-09-15 | 270 | 291 | 270 | 289 | 104,000 | 289 |
| 2017-09-14 | 273 | 274 | 269 | 270 | 10,000 | 270 |
| 2017-09-13 | 271 | 272 | 269 | 272 | 15,000 | 272 |
| 2017-09-12 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2017-09-11 | 278 | 280 | 269 | 278 | 13,000 | 278 |
| 2017-09-08 | 270 | 272 | 267 | 267 | 15,000 | 267 |
| 2017-09-07 | 265 | 276 | 265 | 270 | 9,000 | 270 |
| 2017-09-06 | 262 | 267 | 261 | 265 | 10,000 | 265 |
| 2017-09-05 | 270 | 270 | 260 | 263 | 42,000 | 263 |
| 2017-09-04 | 275 | 275 | 264 | 270 | 57,000 | 270 |
| 2017-09-01 | 270 | 280 | 270 | 277 | 59,000 | 277 |
| 2017-08-31 | 269 | 271 | 265 | 269 | 25,000 | 269 |
| 2017-08-30 | 266 | 268 | 266 | 268 | 11,000 | 268 |
| 2017-08-29 | 261 | 266 | 261 | 266 | 18,000 | 266 |
| 2017-08-28 | 260 | 266 | 260 | 266 | 14,000 | 266 |
| 2017-08-25 | 265 | 265 | 260 | 260 | 17,000 | 260 |
| 2017-08-24 | 264 | 265 | 260 | 265 | 5,000 | 265 |
| 2017-08-23 | 264 | 264 | 261 | 264 | 7,000 | 264 |
| 2017-08-22 | 262 | 265 | 261 | 263 | 16,000 | 263 |
| 2017-08-21 | 250 | 262 | 250 | 261 | 85,000 | 261 |
| 2017-08-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2017-08-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2017-08-16 | 246 | 251 | 243 | 246 | 10,000 | 246 |
| 2017-08-15 | 252 | 252 | 244 | 244 | 2,000 | 244 |
| 2017-08-14 | 250 | 250 | 244 | 244 | 5,000 | 244 |
| 2017-08-10 | 251 | 252 | 247 | 247 | 7,000 | 247 |
| 2017-08-09 | 260 | 260 | 251 | 251 | 19,000 | 251 |
| 2017-08-08 | 252 | 262 | 250 | 260 | 157,000 | 260 |
| 2017-08-07 | 253 | 254 | 250 | 250 | 4,000 | 250 |
| 2017-08-04 | 243 | 254 | 243 | 253 | 10,000 | 253 |
| 2017-08-03 | 249 | 250 | 245 | 247 | 29,000 | 247 |
| 2017-08-02 | 248 | 254 | 247 | 253 | 64,000 | 253 |
| 2017-08-01 | 243 | 249 | 243 | 249 | 15,000 | 249 |
| 2017-07-31 | 241 | 243 | 241 | 243 | 26,000 | 243 |
| 2017-07-27 | 238 | 241 | 238 | 241 | 4,000 | 241 |
| 2017-07-26 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2017-07-25 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2017-07-24 | 242 | 242 | 240 | 241 | 5,000 | 241 |
| 2017-07-21 | 244 | 244 | 242 | 242 | 5,000 | 242 |
| 2017-07-20 | 244 | 244 | 241 | 242 | 10,000 | 242 |
| 2017-07-19 | 241 | 244 | 241 | 244 | 17,000 | 244 |
| 2017-07-18 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2017-07-14 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2017-07-13 | 241 | 242 | 241 | 242 | 6,000 | 242 |
| 2017-07-12 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 2017-07-11 | 238 | 241 | 237 | 241 | 6,000 | 241 |
| 2017-07-10 | 242 | 242 | 239 | 242 | 4,000 | 242 |
| 2017-07-06 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2017-07-05 | 244 | 244 | 242 | 242 | 4,000 | 242 |
| 2017-07-04 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2017-07-03 | 240 | 242 | 240 | 242 | 9,000 | 242 |
| 2017-06-30 | 239 | 239 | 237 | 239 | 19,000 | 239 |
| 2017-06-29 | 242 | 242 | 237 | 237 | 18,000 | 237 |
| 2017-06-28 | 238 | 240 | 237 | 240 | 13,000 | 240 |
| 2017-06-27 | 238 | 242 | 237 | 237 | 36,000 | 237 |
| 2017-06-26 | 233 | 238 | 230 | 237 | 28,000 | 237 |
| 2017-06-23 | 233 | 235 | 233 | 235 | 15,000 | 235 |
| 2017-06-20 | 236 | 236 | 230 | 231 | 10,000 | 231 |
| 2017-06-19 | 234 | 236 | 232 | 233 | 12,000 | 233 |
| 2017-06-16 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2017-06-14 | 234 | 240 | 234 | 240 | 7,000 | 240 |
| 2017-06-13 | 241 | 241 | 237 | 237 | 4,000 | 237 |
| 2017-06-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2017-06-09 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2017-06-08 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2017-06-06 | 238 | 239 | 238 | 238 | 11,000 | 238 |
| 2017-06-02 | 238 | 239 | 238 | 238 | 14,000 | 238 |
| 2017-06-01 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2017-05-31 | 235 | 235 | 234 | 235 | 5,000 | 235 |
| 2017-05-30 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2017-05-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2017-05-26 | 236 | 236 | 233 | 235 | 26,000 | 235 |
| 2017-05-25 | 231 | 235 | 231 | 235 | 29,000 | 235 |
| 2017-05-24 | 230 | 230 | 229 | 229 | 6,000 | 229 |
| 2017-05-23 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2017-05-22 | 230 | 232 | 230 | 232 | 3,000 | 232 |
| 2017-05-19 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2017-05-18 | 229 | 229 | 229 | 229 | 14,000 | 229 |
| 2017-05-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2017-05-16 | 230 | 230 | 229 | 230 | 7,000 | 230 |
| 2017-05-15 | 227 | 236 | 227 | 235 | 17,000 | 235 |
| 2017-05-12 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2017-05-11 | 233 | 233 | 231 | 231 | 6,000 | 231 |
| 2017-05-09 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2017-05-08 | 229 | 233 | 229 | 231 | 10,000 | 231 |
| 2017-05-02 | 226 | 227 | 225 | 227 | 10,000 | 227 |
| 2017-05-01 | 225 | 227 | 220 | 226 | 13,000 | 226 |
| 2017-04-28 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2017-04-27 | 227 | 227 | 224 | 225 | 28,000 | 225 |
| 2017-04-26 | 226 | 226 | 219 | 223 | 11,000 | 223 |
| 2017-04-25 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2017-04-20 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2017-04-19 | 220 | 220 | 213 | 220 | 7,000 | 220 |
| 2017-04-18 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2017-04-17 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2017-04-14 | 213 | 219 | 213 | 215 | 14,000 | 215 |
| 2017-04-13 | 210 | 218 | 210 | 213 | 23,000 | 213 |
| 2017-04-12 | 221 | 221 | 210 | 210 | 39,000 | 210 |
| 2017-04-11 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2017-04-10 | 222 | 230 | 222 | 222 | 7,000 | 222 |
| 2017-04-07 | 221 | 225 | 221 | 222 | 6,000 | 222 |
| 2017-04-06 | 226 | 244 | 221 | 221 | 73,000 | 221 |
| 2017-04-05 | 226 | 227 | 226 | 227 | 4,000 | 227 |
| 2017-04-04 | 235 | 235 | 225 | 226 | 20,000 | 226 |
| 2017-04-03 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2017-03-31 | 234 | 236 | 234 | 235 | 8,000 | 235 |
| 2017-03-30 | 234 | 235 | 234 | 234 | 6,000 | 234 |
| 2017-03-29 | 234 | 239 | 233 | 234 | 32,000 | 234 |
| 2017-03-28 | 245 | 245 | 244 | 244 | 6,000 | 244 |
| 2017-03-27 | 241 | 242 | 239 | 239 | 7,000 | 239 |
| 2017-03-24 | 237 | 240 | 237 | 239 | 26,000 | 239 |
| 2017-03-23 | 239 | 241 | 234 | 235 | 19,000 | 235 |
| 2017-03-22 | 243 | 243 | 236 | 236 | 88,000 | 236 |
| 2017-03-21 | 242 | 243 | 242 | 243 | 17,000 | 243 |
| 2017-03-17 | 243 | 246 | 243 | 246 | 7,000 | 246 |
| 2017-03-16 | 240 | 246 | 240 | 244 | 54,000 | 244 |
| 2017-03-15 | 250 | 250 | 247 | 247 | 27,000 | 247 |
| 2017-03-14 | 248 | 253 | 248 | 250 | 5,000 | 250 |
| 2017-03-13 | 251 | 251 | 249 | 249 | 27,000 | 249 |
| 2017-03-10 | 253 | 253 | 251 | 252 | 16,000 | 252 |
| 2017-03-09 | 256 | 256 | 254 | 254 | 7,000 | 254 |
| 2017-03-08 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2017-03-07 | 254 | 256 | 250 | 256 | 43,000 | 256 |
| 2017-03-06 | 257 | 257 | 254 | 255 | 10,000 | 255 |
| 2017-03-03 | 255 | 258 | 255 | 257 | 6,000 | 257 |
| 2017-03-02 | 255 | 258 | 255 | 256 | 25,000 | 256 |
| 2017-03-01 | 255 | 256 | 254 | 256 | 12,000 | 256 |
| 2017-02-28 | 251 | 255 | 251 | 255 | 9,000 | 255 |
| 2017-02-27 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2017-02-24 | 251 | 253 | 251 | 251 | 6,000 | 251 |
| 2017-02-23 | 251 | 251 | 250 | 251 | 10,000 | 251 |
| 2017-02-22 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2017-02-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2017-02-20 | 250 | 253 | 249 | 250 | 17,000 | 250 |
| 2017-02-17 | 246 | 249 | 246 | 249 | 9,000 | 249 |
| 2017-02-16 | 246 | 247 | 246 | 247 | 5,000 | 247 |
| 2017-02-15 | 250 | 250 | 242 | 247 | 29,000 | 247 |
| 2017-02-14 | 251 | 251 | 249 | 250 | 11,000 | 250 |
| 2017-02-13 | 248 | 253 | 248 | 251 | 41,000 | 251 |
| 2017-02-10 | 245 | 248 | 244 | 248 | 38,000 | 248 |
| 2017-02-09 | 240 | 243 | 238 | 240 | 18,000 | 240 |
| 2017-02-08 | 242 | 248 | 242 | 247 | 30,000 | 247 |
| 2017-02-07 | 242 | 244 | 241 | 241 | 17,000 | 241 |
| 2017-02-06 | 242 | 244 | 242 | 244 | 10,000 | 244 |
| 2017-02-03 | 246 | 246 | 241 | 241 | 2,000 | 241 |
| 2017-02-02 | 237 | 250 | 237 | 241 | 58,000 | 241 |
| 2017-02-01 | 237 | 239 | 237 | 239 | 5,000 | 239 |
| 2017-01-31 | 238 | 239 | 234 | 237 | 6,000 | 237 |
| 2017-01-30 | 238 | 239 | 238 | 239 | 6,000 | 239 |
| 2017-01-27 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2017-01-26 | 234 | 239 | 232 | 239 | 11,000 | 239 |
| 2017-01-25 | 235 | 235 | 234 | 234 | 19,000 | 234 |
| 2017-01-24 | 233 | 235 | 233 | 235 | 9,000 | 235 |
| 2017-01-23 | 231 | 235 | 231 | 233 | 17,000 | 233 |
| 2017-01-20 | 231 | 231 | 230 | 231 | 5,000 | 231 |
| 2017-01-19 | 231 | 231 | 229 | 231 | 9,000 | 231 |
| 2017-01-18 | 227 | 230 | 225 | 227 | 13,000 | 227 |
| 2017-01-17 | 233 | 233 | 230 | 230 | 76,000 | 230 |
| 2017-01-16 | 235 | 235 | 230 | 232 | 19,000 | 232 |
| 2017-01-13 | 228 | 230 | 227 | 230 | 9,000 | 230 |
| 2017-01-12 | 232 | 232 | 231 | 231 | 8,000 | 231 |
| 2017-01-11 | 232 | 233 | 232 | 233 | 5,000 | 233 |
| 2017-01-10 | 235 | 235 | 230 | 233 | 14,000 | 233 |
| 2017-01-06 | 232 | 233 | 230 | 233 | 19,000 | 233 |
| 2017-01-05 | 227 | 230 | 226 | 229 | 17,000 | 229 |
| 2017-01-04 | 228 | 229 | 226 | 226 | 11,000 | 226 |
分割・併合履歴 ： なし
