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