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 |
---|---|---|---|---|---|
2002/12/27 | 380 | 380 | 370 | 370 | 2,000 |
2002/12/26 | 380 | 380 | 380 | 380 | 1,000 |
2002/12/25 | 375 | 395 | 365 | 384 | 7,000 |
2002/12/24 | 350 | 370 | 350 | 370 | 3,000 |
2002/12/20 | 365 | 369 | 351 | 369 | 5,000 |
2002/12/19 | 350 | 350 | 350 | 350 | 1,000 |
2002/12/18 | 355 | 360 | 350 | 360 | 8,000 |
2002/12/17 | 380 | 389 | 359 | 359 | 6,000 |
2002/12/16 | 395 | 395 | 394 | 394 | 2,000 |
2002/12/13 | 370 | 395 | 365 | 395 | 5,000 |
2002/12/12 | 385 | 385 | 385 | 385 | 3,000 |
2002/12/11 | 402 | 402 | 402 | 402 | 1,000 |
2002/12/10 | 370 | 420 | 370 | 420 | 6,000 |
2002/12/09 | 380 | 380 | 375 | 375 | 3,000 |
2002/12/05 | 375 | 375 | 375 | 375 | 5,000 |
2002/12/04 | 371 | 380 | 371 | 380 | 3,000 |
2002/12/03 | 390 | 394 | 381 | 394 | 5,000 |
2002/12/02 | 390 | 390 | 390 | 390 | 7,000 |
2002/11/29 | 361 | 375 | 361 | 375 | 3,000 |
2002/11/28 | 350 | 350 | 345 | 345 | 4,000 |
2002/11/27 | 360 | 360 | 360 | 360 | 3,000 |
2002/11/25 | 335 | 339 | 335 | 335 | 3,000 |
2002/11/22 | 345 | 345 | 330 | 330 | 7,000 |
2002/11/21 | 345 | 345 | 345 | 345 | 4,000 |
2002/11/19 | 351 | 351 | 345 | 345 | 12,000 |
2002/11/18 | 370 | 370 | 350 | 355 | 3,000 |
2002/11/15 | 374 | 374 | 370 | 370 | 8,000 |
2002/11/14 | 371 | 374 | 370 | 374 | 4,000 |
2002/11/13 | 391 | 391 | 391 | 391 | 1,000 |
2002/11/12 | 439 | 439 | 430 | 430 | 4,000 |
2002/11/08 | 435 | 442 | 432 | 442 | 17,000 |
2002/11/07 | 435 | 440 | 435 | 435 | 8,000 |
2002/11/06 | 440 | 440 | 440 | 440 | 3,000 |
2002/11/01 | 435 | 435 | 435 | 435 | 4,000 |
2002/10/31 | 437 | 437 | 435 | 435 | 3,000 |
2002/10/30 | 459 | 459 | 450 | 450 | 3,000 |
2002/10/29 | 460 | 460 | 460 | 460 | 1,000 |
2002/10/24 | 465 | 465 | 465 | 465 | 1,000 |
2002/10/23 | 465 | 465 | 465 | 465 | 1,000 |
2002/10/22 | 469 | 475 | 460 | 475 | 6,000 |
2002/10/21 | 475 | 475 | 475 | 475 | 2,000 |
2002/10/18 | 452 | 480 | 452 | 480 | 8,000 |
2002/10/17 | 450 | 450 | 450 | 450 | 2,000 |
2002/10/16 | 470 | 470 | 470 | 470 | 1,000 |
2002/10/15 | 475 | 475 | 475 | 475 | 1,000 |
2002/10/11 | 435 | 435 | 435 | 435 | 1,000 |
2002/10/10 | 430 | 430 | 430 | 430 | 4,000 |
2002/10/09 | 450 | 450 | 450 | 450 | 2,000 |
2002/10/08 | 450 | 450 | 450 | 450 | 4,000 |
2002/10/07 | 470 | 470 | 450 | 450 | 4,000 |
2002/10/02 | 480 | 480 | 480 | 480 | 1,000 |
2002/10/01 | 490 | 490 | 480 | 480 | 2,000 |
2002/09/27 | 499 | 499 | 490 | 490 | 11,000 |
2002/09/26 | 500 | 500 | 500 | 500 | 7,000 |
2002/09/25 | 504 | 504 | 500 | 500 | 4,000 |
2002/09/24 | 505 | 505 | 500 | 505 | 5,000 |
2002/09/20 | 510 | 510 | 505 | 505 | 3,000 |
2002/09/19 | 510 | 510 | 510 | 510 | 3,000 |
2002/09/17 | 510 | 510 | 510 | 510 | 1,000 |
2002/09/13 | 523 | 523 | 505 | 505 | 3,000 |
2002/09/12 | 505 | 525 | 505 | 525 | 10,000 |
2002/09/11 | 520 | 520 | 508 | 508 | 3,000 |
2002/09/09 | 505 | 505 | 505 | 505 | 4,000 |
2002/09/06 | 525 | 525 | 505 | 505 | 2,000 |
2002/09/05 | 524 | 525 | 524 | 525 | 3,000 |
2002/09/04 | 530 | 530 | 530 | 530 | 7,000 |
2002/09/03 | 530 | 530 | 530 | 530 | 18,000 |
2002/09/02 | 530 | 530 | 530 | 530 | 1,000 |
2002/08/29 | 530 | 530 | 530 | 530 | 2,000 |
2002/08/28 | 530 | 530 | 530 | 530 | 11,000 |
2002/08/27 | 530 | 530 | 530 | 530 | 1,000 |
2002/08/26 | 530 | 530 | 530 | 530 | 11,000 |
2002/08/23 | 530 | 535 | 530 | 535 | 2,000 |
2002/08/22 | 525 | 530 | 525 | 530 | 2,000 |
2002/08/19 | 520 | 520 | 520 | 520 | 5,000 |
2002/08/16 | 520 | 550 | 520 | 539 | 11,000 |
2002/08/15 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/14 | 502 | 505 | 502 | 505 | 6,000 |
2002/08/12 | 506 | 506 | 505 | 505 | 2,000 |
2002/08/07 | 500 | 500 | 500 | 500 | 3,000 |
2002/08/06 | 500 | 500 | 500 | 500 | 6,000 |
2002/08/02 | 515 | 515 | 512 | 512 | 2,000 |
2002/08/01 | 515 | 515 | 515 | 515 | 7,000 |
2002/07/31 | 525 | 525 | 525 | 525 | 1,000 |
2002/07/30 | 525 | 525 | 525 | 525 | 1,000 |
2002/07/29 | 515 | 515 | 515 | 515 | 1,000 |
2002/07/26 | 515 | 515 | 515 | 515 | 1,000 |
2002/07/25 | 516 | 516 | 516 | 516 | 2,000 |
2002/07/24 | 515 | 515 | 515 | 515 | 1,000 |
2002/07/23 | 515 | 515 | 515 | 515 | 1,000 |
2002/07/22 | 525 | 525 | 511 | 511 | 3,000 |
2002/07/19 | 525 | 525 | 520 | 520 | 2,000 |
2002/07/18 | 525 | 525 | 525 | 525 | 9,000 |
2002/07/17 | 525 | 525 | 525 | 525 | 4,000 |
2002/07/16 | 525 | 525 | 525 | 525 | 4,000 |
2002/07/15 | 525 | 525 | 520 | 520 | 6,000 |
2002/07/12 | 529 | 529 | 529 | 529 | 1,000 |
2002/07/11 | 529 | 530 | 529 | 530 | 7,000 |
2002/07/10 | 535 | 535 | 530 | 530 | 11,000 |
2002/07/09 | 540 | 540 | 540 | 540 | 2,000 |
2002/07/08 | 550 | 550 | 540 | 542 | 9,000 |
2002/07/05 | 540 | 540 | 540 | 540 | 5,000 |
2002/07/04 | 540 | 550 | 540 | 540 | 4,000 |
2002/07/02 | 530 | 550 | 530 | 550 | 2,000 |
2002/07/01 | 541 | 541 | 531 | 531 | 2,000 |
2002/06/28 | 541 | 541 | 541 | 541 | 1,000 |
2002/06/27 | 540 | 540 | 540 | 540 | 4,000 |
2002/06/25 | 550 | 550 | 550 | 550 | 1,000 |
2002/06/24 | 550 | 551 | 550 | 551 | 2,000 |
2002/06/21 | 559 | 559 | 558 | 558 | 3,000 |
2002/06/20 | 560 | 560 | 558 | 558 | 4,000 |
2002/06/19 | 570 | 570 | 570 | 570 | 2,000 |
2002/06/18 | 580 | 580 | 580 | 580 | 1,000 |
2002/06/17 | 575 | 575 | 575 | 575 | 2,000 |
2002/06/14 | 575 | 575 | 575 | 575 | 1,000 |
2002/06/11 | 580 | 580 | 580 | 580 | 5,000 |
2002/06/10 | 580 | 580 | 580 | 580 | 2,000 |
2002/06/07 | 590 | 590 | 590 | 590 | 3,000 |
2002/06/06 | 568 | 580 | 568 | 580 | 3,000 |
2002/06/05 | 567 | 567 | 567 | 567 | 1,000 |
2002/06/04 | 570 | 570 | 567 | 567 | 4,000 |
2002/05/31 | 610 | 610 | 590 | 590 | 3,000 |
2002/05/30 | 600 | 600 | 600 | 600 | 2,000 |
2002/05/29 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/28 | 601 | 601 | 595 | 595 | 6,000 |
2002/05/27 | 595 | 600 | 595 | 600 | 5,000 |
2002/05/24 | 560 | 560 | 560 | 560 | 4,000 |
2002/05/23 | 555 | 555 | 550 | 550 | 9,000 |
2002/05/22 | 555 | 555 | 550 | 550 | 2,000 |
2002/05/21 | 580 | 580 | 550 | 570 | 14,000 |
2002/05/20 | 581 | 582 | 580 | 580 | 4,000 |
2002/05/17 | 581 | 581 | 581 | 581 | 1,000 |
2002/05/16 | 581 | 581 | 581 | 581 | 1,000 |
2002/05/15 | 581 | 581 | 560 | 580 | 4,000 |
2002/05/14 | 600 | 600 | 580 | 580 | 7,000 |
2002/05/09 | 587 | 600 | 585 | 590 | 16,000 |
2002/05/08 | 590 | 590 | 590 | 590 | 15,000 |
2002/05/07 | 585 | 585 | 585 | 585 | 1,000 |
2002/05/02 | 585 | 585 | 585 | 585 | 1,000 |
2002/04/26 | 640 | 640 | 630 | 630 | 4,000 |
2002/04/25 | 650 | 650 | 650 | 650 | 1,000 |
2002/04/24 | 630 | 630 | 630 | 630 | 2,000 |
2002/04/23 | 642 | 650 | 642 | 642 | 6,000 |
2002/04/22 | 642 | 642 | 640 | 640 | 4,000 |
2002/04/19 | 642 | 643 | 642 | 642 | 4,000 |
2002/04/18 | 660 | 660 | 659 | 659 | 2,000 |
2002/04/17 | 660 | 660 | 660 | 660 | 1,000 |
2002/04/16 | 645 | 645 | 645 | 645 | 2,000 |
2002/04/15 | 645 | 645 | 645 | 645 | 1,000 |
2002/04/12 | 655 | 655 | 655 | 655 | 3,000 |
2002/04/11 | 655 | 655 | 655 | 655 | 2,000 |
2002/04/10 | 694 | 694 | 655 | 655 | 4,000 |
2002/04/09 | 660 | 660 | 655 | 655 | 5,000 |
2002/04/05 | 655 | 668 | 655 | 668 | 4,000 |
2002/04/03 | 650 | 650 | 650 | 650 | 2,000 |
2002/04/01 | 650 | 650 | 650 | 650 | 2,000 |
2002/03/29 | 665 | 665 | 650 | 650 | 5,000 |
2002/03/28 | 675 | 675 | 675 | 675 | 1,000 |
2002/03/26 | 675 | 675 | 675 | 675 | 8,000 |
2002/03/25 | 685 | 702 | 685 | 700 | 11,000 |
2002/03/22 | 685 | 685 | 685 | 685 | 4,000 |
2002/03/20 | 680 | 685 | 680 | 685 | 10,000 |
2002/03/19 | 681 | 681 | 680 | 680 | 5,000 |
2002/03/18 | 680 | 690 | 680 | 690 | 3,000 |
2002/03/15 | 676 | 676 | 676 | 676 | 2,000 |
2002/03/14 | 671 | 675 | 671 | 675 | 3,000 |
2002/03/13 | 710 | 710 | 710 | 710 | 1,000 |
2002/03/12 | 718 | 719 | 710 | 710 | 11,000 |
2002/03/11 | 675 | 700 | 675 | 700 | 9,000 |
2002/03/08 | 670 | 675 | 665 | 665 | 3,000 |
2002/03/07 | 652 | 670 | 652 | 670 | 7,000 |
2002/03/06 | 660 | 660 | 650 | 650 | 7,000 |
2002/03/05 | 650 | 670 | 650 | 670 | 6,000 |
2002/03/04 | 650 | 650 | 650 | 650 | 1,000 |
2002/03/01 | 650 | 650 | 630 | 650 | 8,000 |
2002/02/28 | 670 | 670 | 660 | 660 | 2,000 |
2002/02/27 | 610 | 640 | 610 | 640 | 5,000 |
2002/02/26 | 580 | 600 | 580 | 600 | 6,000 |
2002/02/25 | 571 | 580 | 571 | 580 | 2,000 |
2002/02/22 | 560 | 560 | 560 | 560 | 1,000 |
2002/02/21 | 550 | 550 | 550 | 550 | 2,000 |
2002/02/20 | 556 | 556 | 556 | 556 | 1,000 |
2002/02/19 | 550 | 555 | 550 | 555 | 2,000 |
2002/02/18 | 542 | 545 | 542 | 545 | 2,000 |
2002/02/15 | 550 | 550 | 530 | 540 | 3,000 |
2002/02/14 | 536 | 550 | 536 | 550 | 4,000 |
2002/02/13 | 536 | 536 | 535 | 536 | 3,000 |
2002/02/12 | 531 | 539 | 531 | 539 | 4,000 |
2002/02/08 | 506 | 520 | 506 | 520 | 2,000 |
2002/02/07 | 506 | 506 | 506 | 506 | 5,000 |
2002/02/06 | 503 | 503 | 503 | 503 | 2,000 |
2002/02/04 | 525 | 525 | 501 | 510 | 18,000 |
2002/02/01 | 520 | 520 | 520 | 520 | 4,000 |
2002/01/31 | 515 | 515 | 515 | 515 | 1,000 |
2002/01/30 | 520 | 520 | 515 | 515 | 8,000 |
2002/01/29 | 515 | 530 | 515 | 520 | 5,000 |
2002/01/28 | 519 | 529 | 515 | 515 | 6,000 |
2002/01/25 | 511 | 513 | 510 | 513 | 19,000 |
2002/01/24 | 536 | 536 | 520 | 520 | 6,000 |
2002/01/22 | 541 | 541 | 530 | 535 | 9,000 |
2002/01/21 | 541 | 541 | 541 | 541 | 4,000 |
2002/01/18 | 550 | 550 | 540 | 540 | 9,000 |
2002/01/17 | 550 | 555 | 550 | 550 | 9,000 |
2002/01/16 | 551 | 551 | 551 | 551 | 1,000 |
2002/01/15 | 560 | 560 | 551 | 560 | 3,000 |
2002/01/11 | 570 | 570 | 550 | 560 | 4,000 |
2002/01/10 | 585 | 609 | 571 | 571 | 14,000 |
2002/01/09 | 560 | 585 | 560 | 585 | 12,000 |
2002/01/08 | 540 | 545 | 540 | 545 | 9,000 |
2002/01/07 | 529 | 535 | 512 | 525 | 13,000 |
2002/01/04 | 506 | 506 | 506 | 506 | 1,000 |