サンセイ(6307)の株価時系列情報
サンセイ(6307)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 395 | 395 | 383 | 395 | 8,000 |
| 1996/12/27 | 399 | 400 | 390 | 400 | 5,000 |
| 1996/12/26 | 390 | 400 | 382 | 390 | 18,000 |
| 1996/12/25 | 415 | 415 | 380 | 385 | 30,000 |
| 1996/12/24 | 441 | 441 | 420 | 420 | 22,000 |
| 1996/12/20 | 450 | 450 | 435 | 435 | 25,000 |
| 1996/12/19 | 475 | 475 | 450 | 450 | 21,000 |
| 1996/12/18 | 500 | 500 | 485 | 485 | 10,000 |
| 1996/12/17 | 490 | 500 | 480 | 500 | 23,000 |
| 1996/12/16 | 505 | 510 | 500 | 500 | 13,000 |
| 1996/12/13 | 510 | 510 | 500 | 505 | 20,000 |
| 1996/12/12 | 520 | 529 | 510 | 529 | 4,000 |
| 1996/12/11 | 510 | 530 | 500 | 530 | 20,000 |
| 1996/12/10 | 529 | 530 | 509 | 530 | 9,000 |
| 1996/12/09 | 536 | 536 | 510 | 530 | 17,000 |
| 1996/12/06 | 510 | 524 | 505 | 517 | 17,000 |
| 1996/12/05 | 540 | 540 | 485 | 520 | 32,000 |
| 1996/12/04 | 560 | 560 | 551 | 551 | 8,000 |
| 1996/12/03 | 580 | 580 | 560 | 560 | 17,000 |
| 1996/12/02 | 591 | 591 | 580 | 580 | 4,000 |
| 1996/11/29 | 580 | 590 | 560 | 590 | 20,000 |
| 1996/11/28 | 580 | 580 | 560 | 580 | 20,000 |
| 1996/11/27 | 580 | 590 | 555 | 581 | 24,000 |
| 1996/11/26 | 580 | 590 | 580 | 590 | 19,000 |
| 1996/11/25 | 698 | 698 | 680 | 680 | 17,000 |
| 1996/11/22 | 728 | 728 | 700 | 700 | 14,000 |
| 1996/11/21 | 745 | 745 | 740 | 740 | 2,000 |
| 1996/11/20 | 730 | 755 | 730 | 755 | 5,000 |
| 1996/11/19 | 730 | 740 | 730 | 740 | 2,000 |
| 1996/11/18 | 730 | 730 | 730 | 730 | 7,000 |
| 1996/11/15 | 770 | 770 | 750 | 759 | 7,000 |
| 1996/11/14 | 780 | 780 | 770 | 779 | 20,000 |
| 1996/11/13 | 800 | 800 | 760 | 779 | 26,000 |
| 1996/11/12 | 750 | 780 | 750 | 780 | 16,000 |
| 1996/11/11 | 760 | 760 | 750 | 750 | 3,000 |
| 1996/11/08 | 763 | 765 | 763 | 763 | 16,000 |
| 1996/11/07 | 747 | 747 | 743 | 743 | 10,000 |
| 1996/11/06 | 730 | 746 | 730 | 740 | 8,000 |
| 1996/11/05 | 726 | 740 | 726 | 740 | 17,000 |
| 1996/11/01 | 769 | 769 | 745 | 766 | 26,000 |
| 1996/10/31 | 750 | 819 | 745 | 819 | 25,000 |
| 1996/10/30 | 750 | 765 | 750 | 760 | 10,000 |
| 1996/10/29 | 760 | 760 | 735 | 735 | 17,000 |
| 1996/10/28 | 755 | 755 | 731 | 750 | 16,000 |
| 1996/10/25 | 760 | 760 | 750 | 755 | 7,000 |
| 1996/10/24 | 750 | 750 | 745 | 750 | 7,000 |
| 1996/10/23 | 776 | 776 | 770 | 770 | 3,000 |
| 1996/10/22 | 780 | 786 | 780 | 786 | 6,000 |
| 1996/10/21 | 800 | 800 | 780 | 780 | 20,000 |
| 1996/10/18 | 780 | 800 | 780 | 795 | 14,000 |
| 1996/10/17 | 769 | 770 | 760 | 770 | 12,000 |
| 1996/10/16 | 750 | 769 | 750 | 769 | 16,000 |
| 1996/10/15 | 749 | 750 | 730 | 750 | 76,000 |
| 1996/10/14 | 770 | 770 | 740 | 759 | 9,000 |
| 1996/10/11 | 750 | 768 | 748 | 768 | 10,000 |
| 1996/10/09 | 770 | 770 | 750 | 770 | 9,000 |
| 1996/10/08 | 770 | 780 | 769 | 780 | 6,000 |
| 1996/10/07 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/10/04 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/10/03 | 776 | 776 | 766 | 766 | 9,000 |
| 1996/10/02 | 776 | 796 | 766 | 770 | 28,000 |
| 1996/10/01 | 800 | 800 | 770 | 771 | 20,000 |
| 1996/09/30 | 790 | 795 | 790 | 795 | 3,000 |
| 1996/09/27 | 770 | 791 | 770 | 791 | 8,000 |
| 1996/09/26 | 810 | 810 | 780 | 800 | 9,000 |
| 1996/09/25 | 810 | 810 | 800 | 800 | 33,000 |
| 1996/09/24 | 816 | 816 | 816 | 816 | 3,000 |
| 1996/09/20 | 815 | 815 | 810 | 811 | 14,000 |
| 1996/09/19 | 820 | 820 | 811 | 815 | 7,000 |
| 1996/09/18 | 840 | 840 | 810 | 820 | 10,000 |
| 1996/09/17 | 860 | 860 | 840 | 840 | 5,000 |
| 1996/09/13 | 810 | 850 | 810 | 850 | 7,000 |
| 1996/09/12 | 810 | 811 | 810 | 810 | 15,000 |
| 1996/09/11 | 810 | 820 | 810 | 820 | 12,000 |
| 1996/09/10 | 829 | 830 | 810 | 820 | 7,000 |
| 1996/09/09 | 816 | 837 | 807 | 837 | 9,000 |
| 1996/09/06 | 810 | 810 | 800 | 806 | 20,000 |
| 1996/09/05 | 840 | 859 | 833 | 833 | 8,000 |
| 1996/09/04 | 813 | 860 | 810 | 840 | 7,000 |
| 1996/09/03 | 801 | 829 | 800 | 829 | 22,000 |
| 1996/09/02 | 820 | 820 | 813 | 813 | 15,000 |
| 1996/08/30 | 860 | 860 | 820 | 820 | 19,000 |
| 1996/08/29 | 883 | 883 | 860 | 860 | 16,000 |
| 1996/08/28 | 880 | 893 | 860 | 866 | 32,000 |
| 1996/08/27 | 900 | 905 | 899 | 905 | 16,000 |
| 1996/08/26 | 900 | 916 | 881 | 916 | 23,000 |
| 1996/08/23 | 930 | 930 | 929 | 929 | 2,000 |
| 1996/08/22 | 900 | 929 | 900 | 929 | 14,000 |
| 1996/08/21 | 900 | 908 | 896 | 908 | 8,000 |
| 1996/08/20 | 900 | 900 | 890 | 890 | 8,000 |
| 1996/08/19 | 931 | 931 | 901 | 901 | 13,000 |
| 1996/08/16 | 900 | 930 | 900 | 930 | 12,000 |
| 1996/08/15 | 890 | 901 | 890 | 900 | 11,000 |
| 1996/08/14 | 911 | 932 | 890 | 890 | 24,000 |
| 1996/08/13 | 840 | 891 | 840 | 891 | 27,000 |
| 1996/08/12 | 849 | 860 | 830 | 830 | 30,000 |
| 1996/08/09 | 920 | 920 | 850 | 850 | 37,000 |
| 1996/08/08 | 941 | 941 | 900 | 920 | 34,000 |
| 1996/08/07 | 979 | 979 | 911 | 930 | 19,000 |
| 1996/08/06 | 991 | 991 | 929 | 989 | 24,000 |
| 1996/08/05 | 990 | 1,010 | 990 | 990 | 41,000 |
| 1996/08/02 | 950 | 1,050 | 950 | 990 | 71,000 |
| 1996/08/01 | 915 | 946 | 900 | 946 | 23,000 |
| 1996/07/31 | 880 | 930 | 875 | 920 | 65,000 |
| 1996/07/30 | 985 | 985 | 899 | 899 | 63,000 |
| 1996/07/29 | 999 | 1,010 | 985 | 985 | 52,000 |
| 1996/07/26 | 1,050 | 1,050 | 1,010 | 1,010 | 23,000 |
| 1996/07/25 | 1,050 | 1,050 | 980 | 1,050 | 77,000 |
| 1996/07/24 | 1,110 | 1,110 | 1,030 | 1,030 | 84,000 |
| 1996/07/23 | 1,030 | 1,090 | 1,030 | 1,090 | 85,000 |
| 1996/07/22 | 1,130 | 1,130 | 1,060 | 1,070 | 131,000 |
| 1996/07/19 | 1,150 | 1,150 | 1,120 | 1,150 | 198,000 |
| 1996/07/18 | 1,100 | 1,170 | 1,090 | 1,160 | 868,000 |
| 1996/07/17 | 1,160 | 1,160 | 1,110 | 1,120 | 301,000 |
| 1996/07/16 | 1,020 | 1,160 | 1,010 | 1,150 | 843,000 |
| 1996/07/15 | 1,100 | 1,120 | 1,050 | 1,050 | 189,000 |
| 1996/07/12 | 1,020 | 1,140 | 1,000 | 1,100 | 1,204,000 |
| 1996/07/11 | 1,000 | 1,050 | 989 | 1,040 | 979,000 |
| 1996/07/10 | 920 | 1,020 | 920 | 1,020 | 1,173,000 |
| 1996/07/09 | 920 | 930 | 898 | 920 | 186,000 |
| 1996/07/08 | 890 | 925 | 865 | 920 | 257,000 |
| 1996/07/05 | 851 | 888 | 851 | 885 | 117,000 |
| 1996/07/04 | 811 | 825 | 811 | 825 | 14,000 |
| 1996/07/03 | 820 | 825 | 815 | 815 | 20,000 |
| 1996/07/02 | 820 | 825 | 811 | 825 | 8,000 |
| 1996/07/01 | 842 | 842 | 820 | 820 | 24,000 |
| 1996/06/28 | 832 | 833 | 830 | 832 | 14,000 |
| 1996/06/27 | 859 | 859 | 830 | 830 | 23,000 |
| 1996/06/26 | 806 | 864 | 800 | 860 | 31,000 |
| 1996/06/25 | 812 | 812 | 795 | 809 | 28,000 |
| 1996/06/24 | 790 | 800 | 783 | 783 | 19,000 |
| 1996/06/21 | 810 | 812 | 790 | 790 | 43,000 |
| 1996/06/20 | 830 | 831 | 815 | 815 | 26,000 |
| 1996/06/19 | 840 | 846 | 830 | 846 | 24,000 |
| 1996/06/18 | 840 | 840 | 827 | 840 | 25,000 |
| 1996/06/17 | 839 | 840 | 831 | 840 | 15,000 |
| 1996/06/14 | 840 | 841 | 825 | 838 | 46,000 |
| 1996/06/13 | 838 | 840 | 832 | 840 | 23,000 |
| 1996/06/12 | 841 | 850 | 840 | 849 | 26,000 |
| 1996/06/11 | 839 | 840 | 833 | 840 | 16,000 |
| 1996/06/10 | 840 | 862 | 840 | 840 | 30,000 |
| 1996/06/07 | 860 | 860 | 830 | 830 | 50,000 |
| 1996/06/06 | 863 | 883 | 863 | 863 | 43,000 |
| 1996/06/05 | 880 | 880 | 860 | 863 | 25,000 |
| 1996/06/04 | 830 | 890 | 830 | 890 | 62,000 |
| 1996/06/03 | 890 | 890 | 840 | 840 | 44,000 |
| 1996/05/31 | 877 | 887 | 877 | 880 | 48,000 |
| 1996/05/30 | 888 | 896 | 875 | 887 | 56,000 |
| 1996/05/29 | 870 | 900 | 852 | 900 | 136,000 |
| 1996/05/28 | 915 | 915 | 872 | 880 | 96,000 |
| 1996/05/27 | 915 | 927 | 886 | 905 | 149,000 |
| 1996/05/24 | 852 | 915 | 851 | 886 | 245,000 |
| 1996/05/23 | 875 | 885 | 850 | 850 | 43,000 |
| 1996/05/22 | 881 | 900 | 850 | 895 | 161,000 |
| 1996/05/21 | 945 | 945 | 906 | 911 | 96,000 |
| 1996/05/20 | 960 | 960 | 905 | 945 | 172,000 |
| 1996/05/17 | 859 | 960 | 859 | 953 | 543,000 |
| 1996/05/16 | 890 | 895 | 855 | 879 | 122,000 |
| 1996/05/15 | 896 | 900 | 870 | 890 | 288,000 |
| 1996/05/14 | 884 | 928 | 829 | 906 | 882,000 |
| 1996/05/13 | 854 | 854 | 854 | 854 | 742,000 |
| 1996/05/10 | 708 | 754 | 705 | 754 | 633,000 |
| 1996/05/09 | 700 | 721 | 691 | 700 | 315,000 |
| 1996/05/08 | 671 | 744 | 665 | 700 | 618,000 |
| 1996/05/07 | 650 | 670 | 642 | 658 | 179,000 |
| 1996/05/02 | 616 | 630 | 613 | 630 | 41,000 |
| 1996/05/01 | 613 | 635 | 613 | 615 | 36,000 |
| 1996/04/30 | 609 | 620 | 609 | 620 | 69,000 |
| 1996/04/26 | 660 | 660 | 635 | 655 | 77,000 |
| 1996/04/25 | 670 | 673 | 639 | 644 | 369,000 |
| 1996/04/24 | 606 | 650 | 605 | 647 | 174,000 |
| 1996/04/23 | 604 | 608 | 598 | 606 | 29,000 |
| 1996/04/22 | 600 | 607 | 571 | 607 | 18,000 |
| 1996/04/19 | 600 | 605 | 600 | 600 | 34,000 |
| 1996/04/18 | 602 | 604 | 600 | 600 | 29,000 |
| 1996/04/17 | 600 | 607 | 600 | 606 | 26,000 |
| 1996/04/16 | 598 | 610 | 598 | 601 | 43,000 |
| 1996/04/15 | 600 | 610 | 600 | 609 | 53,000 |
| 1996/04/12 | 585 | 590 | 584 | 590 | 24,000 |
| 1996/04/11 | 600 | 600 | 581 | 585 | 35,000 |
| 1996/04/10 | 557 | 610 | 557 | 610 | 76,000 |
| 1996/04/09 | 545 | 555 | 540 | 555 | 45,000 |
| 1996/04/08 | 540 | 558 | 540 | 540 | 17,000 |
| 1996/04/05 | 532 | 539 | 532 | 536 | 17,000 |
| 1996/04/04 | 560 | 560 | 546 | 550 | 17,000 |
| 1996/04/03 | 537 | 551 | 537 | 551 | 11,000 |
| 1996/04/02 | 535 | 536 | 535 | 535 | 12,000 |
| 1996/04/01 | 545 | 545 | 535 | 535 | 19,000 |
| 1996/03/29 | 535 | 540 | 535 | 535 | 16,000 |
| 1996/03/28 | 545 | 545 | 525 | 535 | 19,000 |
| 1996/03/27 | 555 | 556 | 555 | 555 | 33,000 |
| 1996/03/26 | 561 | 562 | 554 | 560 | 28,000 |
| 1996/03/25 | 563 | 563 | 555 | 562 | 39,000 |
| 1996/03/22 | 542 | 550 | 541 | 550 | 7,000 |
| 1996/03/21 | 535 | 545 | 535 | 541 | 26,000 |
| 1996/03/19 | 530 | 550 | 525 | 540 | 24,000 |
| 1996/03/18 | 516 | 520 | 515 | 520 | 12,000 |
| 1996/03/15 | 515 | 515 | 515 | 515 | 5,000 |
| 1996/03/14 | 511 | 513 | 511 | 513 | 4,000 |
| 1996/03/13 | 515 | 515 | 512 | 512 | 8,000 |
| 1996/03/12 | 515 | 520 | 511 | 518 | 15,000 |
| 1996/03/11 | 515 | 520 | 515 | 520 | 8,000 |
| 1996/03/08 | 518 | 520 | 515 | 515 | 15,000 |
| 1996/03/07 | 520 | 525 | 515 | 520 | 19,000 |
| 1996/03/06 | 520 | 525 | 520 | 525 | 9,000 |
| 1996/03/05 | 515 | 520 | 511 | 520 | 33,000 |
| 1996/03/04 | 515 | 519 | 510 | 519 | 21,000 |
| 1996/03/01 | 520 | 520 | 515 | 515 | 19,000 |
| 1996/02/29 | 524 | 530 | 510 | 525 | 21,000 |
| 1996/02/28 | 520 | 525 | 517 | 525 | 32,000 |
| 1996/02/27 | 520 | 520 | 520 | 520 | 14,000 |
| 1996/02/26 | 520 | 520 | 520 | 520 | 22,000 |
| 1996/02/23 | 517 | 520 | 517 | 518 | 22,000 |
| 1996/02/22 | 518 | 520 | 518 | 518 | 14,000 |
| 1996/02/21 | 518 | 520 | 518 | 520 | 27,000 |
| 1996/02/20 | 524 | 524 | 520 | 520 | 16,000 |
| 1996/02/19 | 522 | 525 | 520 | 525 | 21,000 |
| 1996/02/16 | 517 | 517 | 517 | 517 | 2,000 |
| 1996/02/15 | 514 | 520 | 514 | 520 | 8,000 |
| 1996/02/14 | 515 | 516 | 515 | 515 | 12,000 |
| 1996/02/13 | 513 | 515 | 513 | 515 | 4,000 |
| 1996/02/09 | 516 | 516 | 512 | 512 | 18,000 |
| 1996/02/08 | 512 | 514 | 511 | 511 | 6,000 |
| 1996/02/07 | 510 | 515 | 508 | 510 | 16,000 |
| 1996/02/06 | 517 | 517 | 515 | 517 | 10,000 |
| 1996/02/05 | 535 | 535 | 516 | 516 | 5,000 |
| 1996/02/02 | 538 | 538 | 516 | 526 | 11,000 |
| 1996/02/01 | 510 | 543 | 510 | 543 | 24,000 |
| 1996/01/31 | 515 | 520 | 515 | 515 | 6,000 |
| 1996/01/30 | 510 | 520 | 510 | 511 | 14,000 |
| 1996/01/29 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/01/26 | 510 | 510 | 507 | 510 | 4,000 |
| 1996/01/25 | 521 | 521 | 507 | 510 | 31,000 |
| 1996/01/24 | 511 | 511 | 510 | 511 | 21,000 |
| 1996/01/23 | 520 | 520 | 512 | 512 | 16,000 |
| 1996/01/22 | 510 | 515 | 510 | 511 | 7,000 |
| 1996/01/19 | 514 | 516 | 510 | 515 | 27,000 |
| 1996/01/18 | 519 | 520 | 515 | 516 | 8,000 |
| 1996/01/17 | 520 | 530 | 519 | 519 | 24,000 |
| 1996/01/16 | 511 | 519 | 511 | 519 | 10,000 |
| 1996/01/12 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/01/11 | 507 | 507 | 501 | 501 | 3,000 |
| 1996/01/10 | 520 | 520 | 501 | 507 | 16,000 |
| 1996/01/09 | 519 | 519 | 510 | 515 | 22,000 |
| 1996/01/08 | 519 | 520 | 511 | 520 | 15,000 |
| 1996/01/05 | 526 | 526 | 515 | 520 | 15,000 |
| 1996/01/04 | 512 | 512 | 512 | 512 | 1,000 |