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
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

このページの先頭へ