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 |
|---|---|---|---|---|---|
| 2001/12/28 | 501 | 501 | 501 | 501 | 1,000 |
| 2001/12/27 | 500 | 505 | 500 | 500 | 5,000 |
| 2001/12/26 | 510 | 510 | 500 | 509 | 6,000 |
| 2001/12/25 | 509 | 509 | 491 | 500 | 11,000 |
| 2001/12/21 | 541 | 541 | 510 | 510 | 5,000 |
| 2001/12/20 | 570 | 570 | 550 | 550 | 5,000 |
| 2001/12/19 | 570 | 570 | 570 | 570 | 6,000 |
| 2001/12/18 | 600 | 600 | 575 | 590 | 13,000 |
| 2001/12/17 | 600 | 600 | 570 | 600 | 11,000 |
| 2001/12/14 | 620 | 620 | 600 | 600 | 9,000 |
| 2001/12/13 | 650 | 650 | 630 | 630 | 8,000 |
| 2001/12/12 | 670 | 670 | 640 | 650 | 5,000 |
| 2001/12/11 | 665 | 665 | 650 | 650 | 6,000 |
| 2001/12/10 | 670 | 670 | 670 | 670 | 3,000 |
| 2001/12/07 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/12/06 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/12/05 | 660 | 660 | 660 | 660 | 2,000 |
| 2001/12/04 | 650 | 660 | 630 | 660 | 3,000 |
| 2001/11/30 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/11/29 | 730 | 730 | 700 | 700 | 4,000 |
| 2001/11/28 | 705 | 705 | 692 | 692 | 2,000 |
| 2001/11/27 | 705 | 705 | 701 | 701 | 9,000 |
| 2001/11/26 | 721 | 721 | 701 | 701 | 4,000 |
| 2001/11/22 | 701 | 701 | 701 | 701 | 6,000 |
| 2001/11/21 | 710 | 710 | 702 | 703 | 6,000 |
| 2001/11/20 | 701 | 701 | 701 | 701 | 3,000 |
| 2001/11/19 | 761 | 761 | 761 | 761 | 1,000 |
| 2001/11/16 | 700 | 711 | 700 | 701 | 5,000 |
| 2001/11/15 | 714 | 714 | 710 | 710 | 2,000 |
| 2001/11/14 | 720 | 720 | 699 | 718 | 12,000 |
| 2001/11/13 | 740 | 740 | 735 | 735 | 3,000 |
| 2001/11/12 | 740 | 740 | 740 | 740 | 1,000 |
| 2001/11/09 | 765 | 770 | 740 | 740 | 29,000 |
| 2001/11/08 | 750 | 770 | 750 | 770 | 2,000 |
| 2001/11/07 | 779 | 779 | 779 | 779 | 1,000 |
| 2001/11/06 | 785 | 785 | 785 | 785 | 2,000 |
| 2001/11/05 | 786 | 786 | 786 | 786 | 1,000 |
| 2001/11/02 | 747 | 747 | 746 | 746 | 2,000 |
| 2001/11/01 | 750 | 750 | 741 | 741 | 2,000 |
| 2001/10/31 | 760 | 760 | 750 | 750 | 5,000 |
| 2001/10/30 | 798 | 798 | 798 | 798 | 2,000 |
| 2001/10/29 | 790 | 800 | 790 | 800 | 4,000 |
| 2001/10/26 | 760 | 775 | 760 | 775 | 9,000 |
| 2001/10/25 | 760 | 765 | 760 | 765 | 3,000 |
| 2001/10/24 | 751 | 760 | 751 | 760 | 3,000 |
| 2001/10/23 | 740 | 740 | 740 | 740 | 1,000 |
| 2001/10/22 | 759 | 759 | 740 | 740 | 4,000 |
| 2001/10/19 | 778 | 778 | 760 | 760 | 5,000 |
| 2001/10/18 | 770 | 778 | 770 | 778 | 2,000 |
| 2001/10/17 | 760 | 780 | 755 | 780 | 7,000 |
| 2001/10/15 | 780 | 780 | 751 | 751 | 3,000 |
| 2001/10/12 | 737 | 738 | 737 | 737 | 6,000 |
| 2001/10/11 | 745 | 745 | 731 | 731 | 12,000 |
| 2001/10/09 | 747 | 747 | 740 | 740 | 4,000 |
| 2001/10/05 | 746 | 747 | 746 | 747 | 3,000 |
| 2001/10/04 | 745 | 745 | 745 | 745 | 6,000 |
| 2001/10/03 | 740 | 750 | 740 | 740 | 9,000 |
| 2001/10/02 | 740 | 750 | 740 | 740 | 5,000 |
| 2001/09/28 | 740 | 740 | 740 | 740 | 2,000 |
| 2001/09/27 | 740 | 740 | 740 | 740 | 2,000 |
| 2001/09/26 | 715 | 750 | 710 | 750 | 6,000 |
| 2001/09/25 | 730 | 750 | 720 | 720 | 19,000 |
| 2001/09/21 | 700 | 720 | 700 | 720 | 9,000 |
| 2001/09/20 | 720 | 720 | 710 | 710 | 5,000 |
| 2001/09/19 | 710 | 730 | 710 | 720 | 3,000 |
| 2001/09/18 | 699 | 700 | 699 | 700 | 3,000 |
| 2001/09/17 | 751 | 759 | 679 | 679 | 20,000 |
| 2001/09/14 | 721 | 721 | 720 | 721 | 5,000 |
| 2001/09/13 | 754 | 754 | 720 | 720 | 9,000 |
| 2001/09/12 | 778 | 779 | 751 | 752 | 10,000 |
| 2001/09/11 | 800 | 801 | 800 | 801 | 3,000 |
| 2001/09/10 | 800 | 800 | 791 | 791 | 7,000 |
| 2001/09/07 | 831 | 831 | 802 | 802 | 7,000 |
| 2001/09/06 | 831 | 831 | 830 | 830 | 3,000 |
| 2001/09/05 | 831 | 831 | 831 | 831 | 1,000 |
| 2001/09/04 | 870 | 870 | 850 | 850 | 2,000 |
| 2001/09/03 | 850 | 870 | 830 | 870 | 17,000 |
| 2001/08/31 | 860 | 860 | 830 | 850 | 7,000 |
| 2001/08/30 | 900 | 900 | 890 | 900 | 7,000 |
| 2001/08/29 | 928 | 928 | 900 | 900 | 4,000 |
| 2001/08/23 | 949 | 950 | 931 | 931 | 8,000 |
| 2001/08/22 | 959 | 960 | 950 | 950 | 9,000 |
| 2001/08/21 | 990 | 990 | 965 | 965 | 2,000 |
| 2001/08/20 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/08/15 | 989 | 989 | 989 | 989 | 2,000 |
| 2001/08/14 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/08/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/08/09 | 1,012 | 1,012 | 990 | 990 | 6,000 |
| 2001/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/08/02 | 990 | 1,020 | 990 | 1,020 | 4,000 |
| 2001/08/01 | 990 | 990 | 990 | 990 | 7,000 |
| 2001/07/31 | 983 | 983 | 980 | 980 | 4,000 |
| 2001/07/30 | 1,040 | 1,040 | 998 | 1,020 | 8,000 |
| 2001/07/27 | 1,030 | 1,033 | 1,005 | 1,020 | 5,000 |
| 2001/07/26 | 1,026 | 1,026 | 1,010 | 1,010 | 12,000 |
| 2001/07/25 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2001/07/24 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2001/07/23 | 986 | 986 | 986 | 986 | 2,000 |
| 2001/07/19 | 984 | 987 | 984 | 985 | 18,000 |
| 2001/07/18 | 981 | 1,000 | 981 | 981 | 5,000 |
| 2001/07/17 | 981 | 981 | 981 | 981 | 1,000 |
| 2001/07/16 | 1,010 | 1,010 | 981 | 981 | 20,000 |
| 2001/07/13 | 1,020 | 1,025 | 1,000 | 1,000 | 9,000 |
| 2001/07/12 | 1,002 | 1,020 | 1,002 | 1,020 | 13,000 |
| 2001/07/11 | 1,009 | 1,010 | 1,000 | 1,000 | 9,000 |
| 2001/07/10 | 1,020 | 1,030 | 1,010 | 1,010 | 10,000 |
| 2001/07/09 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 |
| 2001/07/06 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 2001/07/04 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 2001/07/03 | 1,120 | 1,134 | 1,110 | 1,134 | 12,000 |
| 2001/07/02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2001/06/29 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
| 2001/06/28 | 1,150 | 1,150 | 1,117 | 1,117 | 3,000 |
| 2001/06/27 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 2001/06/26 | 1,121 | 1,170 | 1,121 | 1,170 | 16,000 |
| 2001/06/25 | 1,111 | 1,131 | 1,105 | 1,110 | 24,000 |
| 2001/06/22 | 1,112 | 1,130 | 1,100 | 1,100 | 26,000 |
| 2001/06/21 | 1,116 | 1,117 | 1,100 | 1,100 | 11,000 |
| 2001/06/20 | 1,130 | 1,130 | 1,110 | 1,115 | 7,000 |
| 2001/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2001/06/18 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 |
| 2001/06/15 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 2001/06/13 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2001/06/12 | 1,279 | 1,279 | 1,190 | 1,250 | 10,000 |
| 2001/06/11 | 1,145 | 1,320 | 1,141 | 1,291 | 41,000 |
| 2001/06/08 | 1,110 | 1,150 | 1,110 | 1,140 | 17,000 |
| 2001/06/07 | 1,100 | 1,101 | 1,070 | 1,101 | 6,000 |
| 2001/06/06 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 |
| 2001/06/05 | 1,110 | 1,110 | 1,090 | 1,110 | 8,000 |
| 2001/06/04 | 1,160 | 1,160 | 1,100 | 1,105 | 6,000 |
| 2001/06/01 | 1,101 | 1,160 | 1,101 | 1,160 | 7,000 |
| 2001/05/31 | 1,150 | 1,150 | 1,090 | 1,090 | 10,000 |
| 2001/05/30 | 1,210 | 1,210 | 1,150 | 1,160 | 11,000 |
| 2001/05/29 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 2001/05/28 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 2001/05/25 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 2001/05/24 | 1,250 | 1,250 | 1,201 | 1,201 | 5,000 |
| 2001/05/23 | 1,256 | 1,256 | 1,255 | 1,255 | 6,000 |
| 2001/05/22 | 1,260 | 1,300 | 1,260 | 1,265 | 9,000 |
| 2001/05/21 | 1,280 | 1,286 | 1,280 | 1,280 | 7,000 |
| 2001/05/18 | 1,321 | 1,330 | 1,320 | 1,320 | 6,000 |
| 2001/05/17 | 1,380 | 1,380 | 1,320 | 1,320 | 10,000 |
| 2001/05/16 | 1,320 | 1,389 | 1,320 | 1,360 | 17,000 |
| 2001/05/15 | 1,259 | 1,330 | 1,250 | 1,320 | 15,000 |
| 2001/05/14 | 1,310 | 1,310 | 1,260 | 1,260 | 19,000 |
| 2001/05/11 | 1,320 | 1,380 | 1,301 | 1,330 | 77,000 |
| 2001/05/10 | 1,170 | 1,300 | 1,170 | 1,300 | 83,000 |
| 2001/05/09 | 1,115 | 1,190 | 1,090 | 1,190 | 36,000 |
| 2001/05/08 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 |
| 2001/05/07 | 1,090 | 1,091 | 1,060 | 1,090 | 16,000 |
| 2001/05/02 | 1,075 | 1,090 | 1,075 | 1,090 | 3,000 |
| 2001/05/01 | 1,051 | 1,075 | 1,051 | 1,075 | 5,000 |
| 2001/04/27 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 |
| 2001/04/26 | 1,030 | 1,090 | 1,010 | 1,090 | 24,000 |
| 2001/04/25 | 1,050 | 1,050 | 1,041 | 1,041 | 4,000 |
| 2001/04/23 | 1,051 | 1,055 | 1,050 | 1,050 | 8,000 |
| 2001/04/20 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 2001/04/19 | 1,072 | 1,100 | 1,070 | 1,070 | 9,000 |
| 2001/04/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/04/17 | 1,049 | 1,050 | 1,030 | 1,050 | 9,000 |
| 2001/04/16 | 1,082 | 1,082 | 1,070 | 1,070 | 9,000 |
| 2001/04/13 | 1,043 | 1,080 | 1,043 | 1,079 | 7,000 |
| 2001/04/12 | 1,050 | 1,070 | 1,030 | 1,030 | 6,000 |
| 2001/04/11 | 1,050 | 1,075 | 1,015 | 1,070 | 8,000 |
| 2001/04/10 | 1,055 | 1,055 | 1,050 | 1,050 | 7,000 |
| 2001/04/09 | 1,045 | 1,090 | 1,045 | 1,090 | 5,000 |
| 2001/04/06 | 980 | 1,045 | 960 | 1,045 | 31,000 |
| 2001/04/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/04/04 | 985 | 1,045 | 985 | 1,045 | 5,000 |
| 2001/04/03 | 1,090 | 1,090 | 1,040 | 1,050 | 7,000 |
| 2001/03/30 | 1,130 | 1,130 | 1,125 | 1,125 | 2,000 |
| 2001/03/29 | 1,150 | 1,150 | 1,135 | 1,135 | 8,000 |
| 2001/03/28 | 1,070 | 1,160 | 1,070 | 1,160 | 7,000 |
| 2001/03/27 | 1,075 | 1,100 | 1,065 | 1,070 | 12,000 |
| 2001/03/26 | 1,075 | 1,075 | 1,050 | 1,075 | 10,000 |
| 2001/03/23 | 975 | 1,075 | 975 | 1,075 | 11,000 |
| 2001/03/22 | 975 | 975 | 975 | 975 | 6,000 |
| 2001/03/21 | 940 | 950 | 940 | 950 | 4,000 |
| 2001/03/19 | 960 | 960 | 950 | 950 | 3,000 |
| 2001/03/16 | 946 | 970 | 940 | 970 | 18,000 |
| 2001/03/15 | 940 | 940 | 930 | 930 | 6,000 |
| 2001/03/14 | 940 | 965 | 940 | 950 | 15,000 |
| 2001/03/13 | 950 | 950 | 940 | 940 | 10,000 |
| 2001/03/12 | 970 | 975 | 970 | 975 | 2,000 |
| 2001/03/09 | 965 | 974 | 965 | 970 | 5,000 |
| 2001/03/08 | 974 | 974 | 940 | 945 | 22,000 |
| 2001/03/07 | 971 | 975 | 970 | 975 | 6,000 |
| 2001/03/06 | 950 | 965 | 950 | 951 | 11,000 |
| 2001/03/05 | 950 | 950 | 950 | 950 | 5,000 |
| 2001/03/02 | 960 | 960 | 950 | 950 | 22,000 |
| 2001/03/01 | 970 | 970 | 960 | 960 | 7,000 |
| 2001/02/28 | 976 | 980 | 975 | 977 | 7,000 |
| 2001/02/27 | 975 | 977 | 975 | 977 | 6,000 |
| 2001/02/26 | 975 | 975 | 975 | 975 | 3,000 |
| 2001/02/22 | 986 | 986 | 976 | 976 | 3,000 |
| 2001/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/02/20 | 998 | 1,040 | 998 | 1,040 | 4,000 |
| 2001/02/19 | 970 | 970 | 970 | 970 | 9,000 |
| 2001/02/16 | 960 | 965 | 960 | 965 | 8,000 |
| 2001/02/15 | 980 | 988 | 960 | 965 | 10,000 |
| 2001/02/14 | 970 | 978 | 970 | 978 | 3,000 |
| 2001/02/13 | 1,000 | 1,000 | 950 | 950 | 14,000 |
| 2001/02/09 | 984 | 984 | 980 | 980 | 4,000 |
| 2001/02/08 | 952 | 956 | 952 | 956 | 7,000 |
| 2001/02/07 | 960 | 960 | 950 | 952 | 12,000 |
| 2001/02/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/02/05 | 1,010 | 1,010 | 990 | 995 | 8,000 |
| 2001/02/02 | 1,060 | 1,060 | 1,000 | 1,050 | 11,000 |
| 2001/01/31 | 1,050 | 1,130 | 1,050 | 1,130 | 9,000 |
| 2001/01/30 | 1,070 | 1,100 | 1,050 | 1,050 | 9,000 |
| 2001/01/29 | 1,111 | 1,111 | 1,100 | 1,100 | 9,000 |
| 2001/01/26 | 1,110 | 1,111 | 1,110 | 1,111 | 14,000 |
| 2001/01/25 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 2001/01/24 | 1,200 | 1,200 | 1,110 | 1,150 | 8,000 |
| 2001/01/23 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 |
| 2001/01/22 | 1,110 | 1,170 | 1,110 | 1,170 | 2,000 |
| 2001/01/19 | 1,180 | 1,190 | 1,111 | 1,120 | 10,000 |
| 2001/01/18 | 1,012 | 1,180 | 1,012 | 1,150 | 9,000 |
| 2001/01/17 | 980 | 1,000 | 980 | 1,000 | 15,000 |
| 2001/01/16 | 950 | 980 | 945 | 980 | 9,000 |
| 2001/01/15 | 925 | 950 | 905 | 945 | 5,000 |
| 2001/01/12 | 906 | 950 | 900 | 900 | 22,000 |
| 2001/01/11 | 960 | 960 | 900 | 900 | 7,000 |
| 2001/01/10 | 960 | 970 | 960 | 960 | 12,000 |
| 2001/01/09 | 980 | 989 | 950 | 960 | 11,000 |
| 2001/01/05 | 951 | 979 | 951 | 960 | 12,000 |
| 2001/01/04 | 949 | 949 | 949 | 949 | 10,000 |