日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンコー(6964)の株価時系列情報

サンコー(6964)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
2000/12/29 925 925 902 902 4,000
2000/12/28 900 900 895 895 10,000
2000/12/27 936 936 880 881 17,000
2000/12/26 960 961 935 935 17,000
2000/12/25 962 993 962 966 11,000
2000/12/22 970 970 960 970 35,000
2000/12/21 1,050 1,050 970 970 12,000
2000/12/20 1,110 1,110 1,099 1,099 6,000
2000/12/19 1,215 1,215 1,110 1,110 9,000
2000/12/18 1,210 1,210 1,210 1,210 2,000
2000/12/15 1,245 1,245 1,245 1,245 3,000
2000/12/14 1,245 1,245 1,245 1,245 1,000
2000/12/13 1,250 1,269 1,250 1,269 2,000
2000/12/12 1,240 1,250 1,240 1,250 6,000
2000/12/11 1,209 1,240 1,209 1,240 9,000
2000/12/08 1,210 1,210 1,200 1,210 5,000
2000/12/07 1,229 1,229 1,205 1,220 3,000
2000/12/06 1,250 1,250 1,230 1,230 3,000
2000/12/05 1,275 1,280 1,275 1,280 3,000
2000/12/04 1,220 1,280 1,220 1,280 2,000
2000/12/01 1,201 1,201 1,200 1,201 3,000
2000/11/30 1,220 1,220 1,200 1,200 6,000
2000/11/28 1,230 1,250 1,230 1,250 2,000
2000/11/27 1,220 1,230 1,220 1,230 4,000
2000/11/24 1,250 1,250 1,200 1,220 8,000
2000/11/22 1,300 1,300 1,250 1,250 4,000
2000/11/21 1,320 1,320 1,320 1,320 1,000
2000/11/20 1,350 1,350 1,320 1,320 4,000
2000/11/17 1,350 1,350 1,330 1,330 5,000
2000/11/16 1,430 1,430 1,430 1,430 2,000
2000/11/15 1,360 1,380 1,350 1,380 9,000
2000/11/14 1,330 1,331 1,330 1,330 8,000
2000/11/13 1,360 1,360 1,330 1,330 19,000
2000/11/10 1,470 1,540 1,470 1,540 7,000
2000/11/09 1,490 1,490 1,470 1,481 5,000
2000/11/08 1,487 1,490 1,480 1,490 10,000
2000/11/07 1,550 1,570 1,490 1,490 10,000
2000/11/06 1,560 1,560 1,550 1,550 4,000
2000/11/02 1,470 1,580 1,470 1,560 5,000
2000/11/01 1,501 1,530 1,500 1,500 13,000
2000/10/31 1,509 1,510 1,470 1,490 20,000
2000/10/30 1,511 1,580 1,510 1,550 8,000
2000/10/27 1,610 1,610 1,500 1,500 10,000
2000/10/26 1,630 1,630 1,501 1,550 11,000
2000/10/25 1,620 1,630 1,620 1,630 3,000
2000/10/24 1,630 1,630 1,630 1,630 1,000
2000/10/23 1,655 1,655 1,625 1,625 2,000
2000/10/20 1,611 1,611 1,611 1,611 1,000
2000/10/19 1,670 1,670 1,610 1,610 8,000
2000/10/18 1,652 1,654 1,652 1,653 5,000
2000/10/17 1,719 1,719 1,652 1,652 4,000
2000/10/16 1,850 1,850 1,720 1,720 4,000
2000/10/13 1,701 1,701 1,692 1,700 8,000
2000/10/12 1,692 1,750 1,692 1,701 7,000
2000/10/11 1,820 1,820 1,751 1,751 12,000
2000/10/10 1,850 1,850 1,850 1,850 3,000
2000/10/06 1,860 1,930 1,860 1,930 11,000
2000/10/05 1,860 1,860 1,830 1,830 4,000
2000/10/04 1,850 1,865 1,801 1,865 15,000
2000/10/03 1,851 1,853 1,851 1,852 5,000
2000/10/02 1,870 1,900 1,870 1,900 9,000
2000/09/29 1,870 1,900 1,870 1,900 12,000
2000/09/28 1,870 1,870 1,860 1,860 5,000
2000/09/27 1,950 1,950 1,900 1,900 6,000
2000/09/26 1,951 1,981 1,951 1,981 5,000
2000/09/25 1,951 1,951 1,951 1,951 2,000
2000/09/22 1,966 1,966 1,930 1,930 9,000
2000/09/21 1,999 2,000 1,999 1,999 3,000
2000/09/20 2,000 2,040 2,000 2,000 7,000
2000/09/19 1,999 1,999 1,999 1,999 3,000
2000/09/18 2,005 2,005 1,999 2,000 4,000
2000/09/14 1,999 2,000 1,999 1,999 6,000
2000/09/13 2,000 2,000 2,000 2,000 5,000
2000/09/12 2,030 2,030 2,000 2,005 7,000
2000/09/11 2,030 2,030 2,030 2,030 1,000
2000/09/08 2,050 2,055 2,050 2,050 10,000
2000/09/07 2,050 2,090 2,050 2,090 8,000
2000/09/06 2,070 2,120 2,050 2,050 9,000
2000/09/05 2,060 2,140 2,050 2,140 5,000
2000/09/04 2,180 2,180 2,140 2,140 2,000
2000/09/01 2,160 2,200 2,100 2,180 27,000
2000/08/31 2,160 2,200 2,150 2,180 17,000
2000/08/30 2,110 2,130 2,100 2,130 18,000
2000/08/29 2,200 2,200 2,100 2,130 15,000
2000/08/28 2,100 2,160 2,100 2,160 20,000
2000/08/25 2,030 2,100 2,020 2,100 12,000
2000/08/24 2,030 2,060 2,010 2,030 20,000
2000/08/23 2,005 2,020 2,000 2,020 15,000
2000/08/22 2,020 2,040 2,000 2,000 12,000
2000/08/21 2,050 2,060 2,050 2,050 4,000
2000/08/18 1,982 2,060 1,982 2,060 7,000
2000/08/17 2,040 2,040 1,980 2,000 5,000
2000/08/16 2,000 2,085 2,000 2,085 13,000
2000/08/15 2,000 2,000 1,980 1,990 6,000
2000/08/14 2,000 2,000 1,980 1,980 6,000
2000/08/11 2,000 2,000 1,962 1,964 10,000
2000/08/10 2,000 2,000 1,971 2,000 9,000
2000/08/09 2,000 2,000 1,950 1,970 18,000
2000/08/08 2,000 2,030 2,000 2,030 4,000
2000/08/07 1,951 1,980 1,950 1,980 15,000
2000/08/04 2,000 2,000 1,970 1,970 13,000
2000/08/03 2,000 2,030 1,999 2,030 7,000
2000/08/02 2,035 2,035 2,000 2,000 7,000
2000/08/01 2,005 2,030 2,000 2,030 12,000
2000/07/31 2,005 2,005 1,969 1,971 18,000
2000/07/28 2,090 2,090 2,010 2,010 12,000
2000/07/27 2,120 2,120 2,100 2,110 5,000
2000/07/26 2,150 2,190 2,100 2,100 12,000
2000/07/25 2,120 2,120 2,110 2,110 4,000
2000/07/24 2,280 2,280 2,200 2,200 7,000
2000/07/21 2,200 2,200 2,200 2,200 1,000
2000/07/19 2,230 2,230 2,205 2,205 9,000
2000/07/18 2,320 2,320 2,230 2,230 10,000
2000/07/17 2,400 2,420 2,350 2,350 27,000
2000/07/14 2,350 2,400 2,350 2,390 11,000
2000/07/13 2,400 2,400 2,360 2,390 14,000
2000/07/12 2,340 2,410 2,310 2,400 31,000
2000/07/11 2,350 2,350 2,280 2,340 11,000
2000/07/10 2,275 2,390 2,275 2,310 11,000
2000/07/07 2,330 2,330 2,260 2,260 19,000
2000/07/06 2,360 2,380 2,300 2,350 10,000
2000/07/05 2,400 2,445 2,345 2,410 48,000
2000/07/04 2,250 2,400 2,250 2,400 50,000
2000/07/03 2,250 2,250 2,230 2,240 22,000
2000/06/30 2,220 2,260 2,180 2,250 14,000
2000/06/29 2,280 2,290 2,200 2,210 18,000
2000/06/28 2,230 2,260 2,230 2,250 22,000
2000/06/27 2,300 2,310 2,250 2,310 46,000
2000/06/26 2,010 2,300 1,970 2,300 32,000
2000/06/23 2,100 2,100 2,005 2,050 9,000
2000/06/22 2,090 2,100 2,090 2,100 15,000
2000/06/21 2,090 2,090 2,050 2,070 9,000
2000/06/20 2,020 2,050 2,000 2,050 11,000
2000/06/19 2,100 2,100 2,000 2,100 7,000
2000/06/16 2,025 2,025 1,960 1,960 22,000
2000/06/15 2,050 2,090 2,025 2,025 13,000
2000/06/14 2,060 2,100 2,055 2,055 9,000
2000/06/13 2,060 2,065 2,055 2,060 7,000
2000/06/12 2,055 2,065 2,055 2,065 3,000
2000/06/09 2,080 2,080 2,050 2,050 14,000
2000/06/08 2,075 2,080 2,075 2,080 4,000
2000/06/07 2,075 2,075 2,070 2,075 10,000
2000/06/06 2,100 2,100 2,070 2,070 12,000
2000/06/05 2,100 2,130 2,100 2,130 4,000
2000/06/02 2,140 2,140 2,050 2,050 32,000
2000/06/01 2,075 2,075 2,050 2,060 13,000
2000/05/31 2,105 2,130 2,080 2,110 16,000
2000/05/30 2,100 2,100 2,075 2,080 10,000
2000/05/29 2,100 2,170 2,070 2,070 10,000
2000/05/26 2,150 2,150 2,070 2,100 5,000
2000/05/25 2,200 2,200 2,200 2,200 1,000
2000/05/24 2,030 2,100 2,025 2,080 17,000
2000/05/23 2,095 2,095 2,015 2,030 8,000
2000/05/22 2,200 2,200 2,010 2,100 12,000
2000/05/19 2,250 2,290 2,200 2,200 15,000
2000/05/18 2,310 2,310 2,260 2,260 11,000
2000/05/17 2,460 2,460 2,320 2,400 12,000
2000/05/16 2,480 2,520 2,400 2,420 56,000
2000/05/15 2,590 2,640 2,540 2,600 85,000
2000/05/12 2,405 2,590 2,400 2,510 68,000
2000/05/11 2,330 2,390 2,300 2,350 16,000
2000/05/10 2,410 2,410 2,290 2,315 14,000
2000/05/09 2,495 2,500 2,415 2,415 13,000
2000/05/08 2,600 2,600 2,495 2,510 25,000
2000/05/02 2,635 2,635 2,560 2,560 124,000
2000/05/01 2,520 2,640 2,500 2,555 296,000
2000/04/28 2,350 2,530 2,300 2,450 334,000
2000/04/27 2,200 2,350 2,200 2,350 79,000
2000/04/26 2,005 2,200 2,005 2,200 62,000
2000/04/25 1,990 2,010 1,941 1,999 26,000
2000/04/24 1,930 1,995 1,930 1,990 19,000
2000/04/21 2,000 2,000 1,930 1,930 13,000
2000/04/20 1,901 2,000 1,900 2,000 16,000
2000/04/19 1,911 1,911 1,900 1,900 4,000
2000/04/18 1,951 1,960 1,850 1,850 29,000
2000/04/17 2,030 2,030 1,900 1,930 99,000
2000/04/14 2,100 2,190 2,040 2,190 34,000
2000/04/13 2,125 2,200 2,055 2,200 24,000
2000/04/12 2,085 2,150 2,060 2,150 23,000
2000/04/11 2,060 2,100 2,060 2,100 12,000
2000/04/10 2,030 2,055 2,030 2,055 5,000
2000/04/07 1,950 2,020 1,950 2,020 10,000
2000/04/06 2,060 2,060 2,020 2,020 12,000
2000/04/05 2,100 2,120 2,070 2,100 13,000
2000/04/04 2,110 2,110 2,080 2,100 13,000
2000/04/03 2,105 2,150 2,040 2,150 19,000
2000/03/31 2,140 2,200 2,100 2,200 14,000
2000/03/30 2,155 2,160 2,100 2,100 14,000
2000/03/29 2,060 2,150 2,060 2,150 13,000
2000/03/28 2,135 2,135 2,070 2,070 16,000
2000/03/27 2,250 2,250 2,110 2,110 23,000
2000/03/24 2,150 2,255 2,150 2,230 26,000
2000/03/23 2,165 2,240 2,130 2,150 7,000
2000/03/22 2,295 2,295 2,135 2,150 5,000
2000/03/21 2,140 2,150 2,130 2,150 13,000
2000/03/17 2,140 2,225 2,090 2,090 17,000
2000/03/16 2,105 2,105 2,000 2,040 16,000
2000/03/15 2,000 2,040 1,980 2,000 26,000
2000/03/14 1,951 2,000 1,900 2,000 18,000
2000/03/13 2,150 2,150 1,910 1,910 60,000
2000/03/10 2,210 2,210 2,165 2,165 14,000
2000/03/09 2,210 2,225 2,170 2,170 44,000
2000/03/08 2,295 2,295 2,200 2,240 25,000
2000/03/07 2,335 2,335 2,295 2,300 16,000
2000/03/06 2,480 2,480 2,300 2,350 43,000
2000/03/03 2,500 2,525 2,400 2,405 36,000
2000/03/02 2,440 2,500 2,400 2,480 30,000
2000/03/01 2,500 2,500 2,355 2,360 42,000
2000/02/29 2,405 2,435 2,350 2,435 26,000
2000/02/28 2,470 2,500 2,400 2,400 21,000
2000/02/25 2,410 2,430 2,310 2,430 35,000
2000/02/24 2,480 2,480 2,350 2,410 22,000
2000/02/23 2,570 2,570 2,400 2,400 46,000
2000/02/22 2,550 2,655 2,460 2,530 182,000
2000/02/21 2,280 2,510 2,280 2,510 48,000
2000/02/18 2,390 2,390 2,230 2,260 21,000
2000/02/17 2,230 2,350 2,180 2,350 30,000
2000/02/16 2,260 2,260 2,160 2,190 16,000
2000/02/15 2,255 2,260 2,160 2,160 37,000
2000/02/14 2,350 2,350 2,210 2,250 37,000
2000/02/10 2,450 2,450 2,350 2,450 28,000
2000/02/09 2,505 2,535 2,450 2,450 24,000
2000/02/08 2,605 2,630 2,490 2,505 44,000
2000/02/07 2,450 2,670 2,390 2,580 148,000
2000/02/04 2,390 2,470 2,380 2,420 73,000
2000/02/03 2,300 2,380 2,300 2,380 33,000
2000/02/02 2,230 2,290 2,220 2,290 43,000
2000/02/01 2,210 2,250 2,210 2,220 22,000
2000/01/31 2,250 2,250 2,200 2,210 25,000
2000/01/28 2,280 2,290 2,170 2,250 60,000
2000/01/27 2,170 2,265 2,170 2,230 17,000
2000/01/26 2,110 2,290 2,110 2,175 19,000
2000/01/25 2,265 2,265 2,110 2,110 13,000
2000/01/24 2,300 2,300 2,200 2,270 20,000
2000/01/21 2,150 2,300 2,150 2,300 49,000
2000/01/20 2,035 2,140 2,035 2,120 16,000
2000/01/19 2,100 2,100 2,010 2,010 21,000
2000/01/18 2,150 2,150 2,105 2,105 14,000
2000/01/17 2,150 2,200 2,150 2,150 21,000
2000/01/14 2,185 2,230 2,100 2,115 44,000
2000/01/13 2,200 2,220 2,150 2,160 45,000
2000/01/12 2,300 2,300 2,200 2,200 22,000
2000/01/11 2,500 2,500 2,450 2,450 45,000
2000/01/07 2,170 2,230 2,100 2,100 33,000
2000/01/06 2,150 2,230 2,150 2,160 36,000
2000/01/05 2,200 2,220 2,150 2,190 37,000
2000/01/04 2,400 2,420 2,350 2,355 9,000

このページの先頭へ