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 |
|---|---|---|---|---|---|
| 2003/12/30 | 550 | 550 | 545 | 545 | 2,000 |
| 2003/12/29 | 516 | 545 | 516 | 545 | 8,000 |
| 2003/12/25 | 508 | 510 | 507 | 510 | 12,000 |
| 2003/12/24 | 525 | 525 | 506 | 507 | 17,000 |
| 2003/12/22 | 520 | 520 | 511 | 512 | 27,000 |
| 2003/12/19 | 520 | 525 | 511 | 525 | 9,000 |
| 2003/12/18 | 521 | 525 | 510 | 520 | 9,000 |
| 2003/12/17 | 526 | 526 | 518 | 520 | 14,000 |
| 2003/12/16 | 545 | 545 | 525 | 525 | 5,000 |
| 2003/12/15 | 550 | 560 | 530 | 550 | 10,000 |
| 2003/12/12 | 549 | 560 | 549 | 560 | 8,000 |
| 2003/12/11 | 549 | 555 | 549 | 555 | 11,000 |
| 2003/12/10 | 549 | 555 | 549 | 555 | 3,000 |
| 2003/12/09 | 555 | 565 | 550 | 560 | 7,000 |
| 2003/12/05 | 550 | 570 | 550 | 570 | 6,000 |
| 2003/12/03 | 549 | 570 | 549 | 570 | 5,000 |
| 2003/12/01 | 570 | 570 | 550 | 569 | 5,000 |
| 2003/11/28 | 558 | 570 | 558 | 570 | 8,000 |
| 2003/11/27 | 540 | 555 | 540 | 555 | 7,000 |
| 2003/11/26 | 535 | 540 | 535 | 540 | 4,000 |
| 2003/11/21 | 528 | 528 | 528 | 528 | 2,000 |
| 2003/11/20 | 526 | 528 | 526 | 528 | 2,000 |
| 2003/11/19 | 538 | 538 | 526 | 526 | 4,000 |
| 2003/11/18 | 538 | 538 | 525 | 538 | 6,000 |
| 2003/11/17 | 570 | 570 | 538 | 538 | 4,000 |
| 2003/11/14 | 570 | 570 | 570 | 570 | 3,000 |
| 2003/11/13 | 570 | 570 | 570 | 570 | 3,000 |
| 2003/11/12 | 570 | 570 | 570 | 570 | 7,000 |
| 2003/11/07 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/11/05 | 581 | 585 | 581 | 585 | 3,000 |
| 2003/11/04 | 580 | 600 | 580 | 600 | 2,000 |
| 2003/10/31 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/10/30 | 600 | 610 | 600 | 610 | 9,000 |
| 2003/10/29 | 591 | 594 | 591 | 594 | 5,000 |
| 2003/10/28 | 588 | 589 | 568 | 589 | 14,000 |
| 2003/10/27 | 588 | 588 | 588 | 588 | 2,000 |
| 2003/10/24 | 590 | 590 | 576 | 586 | 3,000 |
| 2003/10/23 | 604 | 604 | 570 | 570 | 8,000 |
| 2003/10/22 | 600 | 619 | 600 | 619 | 3,000 |
| 2003/10/21 | 590 | 600 | 590 | 600 | 4,000 |
| 2003/10/20 | 581 | 582 | 580 | 580 | 9,000 |
| 2003/10/17 | 561 | 584 | 561 | 570 | 7,000 |
| 2003/10/16 | 575 | 580 | 575 | 580 | 8,000 |
| 2003/10/15 | 575 | 580 | 551 | 571 | 10,000 |
| 2003/10/14 | 576 | 577 | 575 | 575 | 4,000 |
| 2003/10/10 | 580 | 581 | 575 | 575 | 5,000 |
| 2003/10/09 | 581 | 581 | 581 | 581 | 1,000 |
| 2003/10/08 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/10/07 | 569 | 570 | 569 | 570 | 3,000 |
| 2003/10/06 | 560 | 561 | 560 | 560 | 3,000 |
| 2003/10/03 | 540 | 555 | 540 | 553 | 5,000 |
| 2003/10/02 | 536 | 536 | 536 | 536 | 1,000 |
| 2003/09/30 | 533 | 533 | 533 | 533 | 3,000 |
| 2003/09/29 | 531 | 531 | 530 | 530 | 10,000 |
| 2003/09/26 | 525 | 530 | 525 | 530 | 4,000 |
| 2003/09/25 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/09/24 | 574 | 574 | 538 | 567 | 7,000 |
| 2003/09/22 | 570 | 571 | 570 | 570 | 8,000 |
| 2003/09/19 | 590 | 590 | 589 | 589 | 4,000 |
| 2003/09/18 | 590 | 590 | 580 | 580 | 3,000 |
| 2003/09/17 | 580 | 580 | 580 | 580 | 8,000 |
| 2003/09/16 | 570 | 580 | 570 | 580 | 4,000 |
| 2003/09/12 | 571 | 571 | 570 | 570 | 7,000 |
| 2003/09/11 | 571 | 571 | 570 | 570 | 4,000 |
| 2003/09/10 | 571 | 571 | 571 | 571 | 2,000 |
| 2003/09/09 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/09/08 | 586 | 590 | 586 | 590 | 2,000 |
| 2003/09/05 | 580 | 584 | 580 | 584 | 3,000 |
| 2003/09/04 | 565 | 570 | 565 | 570 | 60,000 |
| 2003/09/03 | 522 | 561 | 522 | 555 | 19,000 |
| 2003/09/02 | 560 | 562 | 560 | 562 | 7,000 |
| 2003/09/01 | 589 | 590 | 589 | 590 | 2,000 |
| 2003/08/29 | 600 | 600 | 591 | 591 | 3,000 |
| 2003/08/28 | 625 | 625 | 593 | 593 | 11,000 |
| 2003/08/27 | 590 | 624 | 590 | 615 | 34,000 |
| 2003/08/26 | 556 | 585 | 556 | 585 | 10,000 |
| 2003/08/25 | 540 | 560 | 540 | 550 | 5,000 |
| 2003/08/22 | 537 | 538 | 537 | 537 | 6,000 |
| 2003/08/21 | 525 | 525 | 525 | 525 | 5,000 |
| 2003/08/20 | 520 | 521 | 520 | 520 | 12,000 |
| 2003/08/19 | 513 | 513 | 510 | 510 | 9,000 |
| 2003/08/18 | 506 | 506 | 505 | 505 | 4,000 |
| 2003/08/15 | 505 | 505 | 505 | 505 | 3,000 |
| 2003/08/14 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/08/13 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/08/12 | 498 | 498 | 498 | 498 | 4,000 |
| 2003/08/11 | 490 | 490 | 490 | 490 | 8,000 |
| 2003/08/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/08/06 | 493 | 493 | 490 | 490 | 3,000 |
| 2003/08/05 | 497 | 497 | 493 | 493 | 5,000 |
| 2003/08/04 | 495 | 496 | 491 | 496 | 3,000 |
| 2003/08/01 | 508 | 509 | 495 | 509 | 4,000 |
| 2003/07/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/30 | 491 | 500 | 491 | 500 | 15,000 |
| 2003/07/29 | 510 | 510 | 490 | 490 | 12,000 |
| 2003/07/28 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/07/25 | 487 | 487 | 487 | 487 | 2,000 |
| 2003/07/24 | 486 | 500 | 485 | 487 | 9,000 |
| 2003/07/23 | 486 | 486 | 482 | 482 | 5,000 |
| 2003/07/22 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/07/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/16 | 521 | 521 | 520 | 520 | 2,000 |
| 2003/07/15 | 538 | 538 | 538 | 538 | 2,000 |
| 2003/07/11 | 492 | 493 | 492 | 493 | 2,000 |
| 2003/07/10 | 500 | 500 | 490 | 490 | 4,000 |
| 2003/07/09 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/07/08 | 519 | 520 | 510 | 510 | 12,000 |
| 2003/07/07 | 505 | 510 | 500 | 510 | 8,000 |
| 2003/07/04 | 494 | 498 | 494 | 498 | 2,000 |
| 2003/07/03 | 503 | 520 | 503 | 520 | 11,000 |
| 2003/07/02 | 480 | 513 | 480 | 513 | 14,000 |
| 2003/07/01 | 460 | 465 | 455 | 465 | 9,000 |
| 2003/06/30 | 465 | 468 | 458 | 465 | 20,000 |
| 2003/06/27 | 450 | 465 | 445 | 465 | 5,000 |
| 2003/06/25 | 445 | 445 | 441 | 442 | 5,000 |
| 2003/06/24 | 440 | 440 | 440 | 440 | 7,000 |
| 2003/06/23 | 459 | 460 | 450 | 450 | 13,000 |
| 2003/06/20 | 455 | 460 | 455 | 460 | 15,000 |
| 2003/06/19 | 455 | 455 | 450 | 455 | 4,000 |
| 2003/06/18 | 456 | 456 | 456 | 456 | 2,000 |
| 2003/06/17 | 450 | 460 | 446 | 446 | 12,000 |
| 2003/06/16 | 436 | 446 | 436 | 446 | 2,000 |
| 2003/06/13 | 440 | 441 | 440 | 440 | 6,000 |
| 2003/06/12 | 437 | 441 | 437 | 440 | 9,000 |
| 2003/06/11 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/06/10 | 441 | 445 | 436 | 445 | 6,000 |
| 2003/06/09 | 441 | 445 | 441 | 445 | 6,000 |
| 2003/06/06 | 436 | 436 | 430 | 430 | 4,000 |
| 2003/06/05 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/06/04 | 430 | 439 | 430 | 439 | 2,000 |
| 2003/06/03 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/06/02 | 424 | 435 | 415 | 435 | 5,000 |
| 2003/05/30 | 424 | 424 | 423 | 423 | 4,000 |
| 2003/05/29 | 424 | 424 | 423 | 423 | 2,000 |
| 2003/05/28 | 413 | 414 | 413 | 414 | 4,000 |
| 2003/05/27 | 413 | 413 | 413 | 413 | 1,000 |
| 2003/05/23 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/05/22 | 404 | 409 | 404 | 409 | 2,000 |
| 2003/05/21 | 402 | 402 | 401 | 401 | 5,000 |
| 2003/05/20 | 404 | 409 | 400 | 400 | 5,000 |
| 2003/05/19 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/05/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/05/15 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/05/14 | 449 | 449 | 449 | 449 | 2,000 |
| 2003/05/13 | 458 | 463 | 449 | 453 | 59,000 |
| 2003/05/12 | 440 | 462 | 440 | 462 | 14,000 |
| 2003/05/09 | 405 | 430 | 405 | 430 | 8,000 |
| 2003/05/08 | 405 | 415 | 401 | 401 | 30,000 |
| 2003/05/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/06 | 383 | 384 | 383 | 384 | 2,000 |
| 2003/05/02 | 390 | 403 | 390 | 403 | 5,000 |
| 2003/05/01 | 394 | 400 | 380 | 400 | 4,000 |
| 2003/04/30 | 382 | 394 | 382 | 394 | 4,000 |
| 2003/04/28 | 385 | 385 | 380 | 380 | 5,000 |
| 2003/04/24 | 385 | 400 | 385 | 400 | 4,000 |
| 2003/04/23 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/04/22 | 402 | 405 | 402 | 405 | 3,000 |
| 2003/04/21 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/04/18 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/04/17 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/04/16 | 380 | 405 | 380 | 405 | 7,000 |
| 2003/04/15 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/04/14 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/09 | 381 | 381 | 380 | 380 | 3,000 |
| 2003/04/08 | 382 | 382 | 380 | 380 | 3,000 |
| 2003/04/07 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/04/01 | 393 | 393 | 381 | 381 | 3,000 |
| 2003/03/31 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/03/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/03/27 | 393 | 395 | 391 | 391 | 5,000 |
| 2003/03/26 | 398 | 398 | 390 | 393 | 8,000 |
| 2003/03/25 | 403 | 408 | 403 | 408 | 9,000 |
| 2003/03/24 | 400 | 403 | 400 | 403 | 7,000 |
| 2003/03/20 | 395 | 402 | 395 | 402 | 7,000 |
| 2003/03/19 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/03/18 | 382 | 382 | 382 | 382 | 2,000 |
| 2003/03/17 | 402 | 403 | 380 | 380 | 5,000 |
| 2003/03/14 | 395 | 402 | 395 | 402 | 5,000 |
| 2003/03/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/12 | 376 | 396 | 376 | 396 | 2,000 |
| 2003/03/11 | 372 | 379 | 372 | 372 | 3,000 |
| 2003/03/10 | 401 | 401 | 401 | 401 | 3,000 |
| 2003/03/07 | 406 | 406 | 403 | 405 | 5,000 |
| 2003/03/06 | 408 | 408 | 405 | 405 | 2,000 |
| 2003/03/05 | 402 | 405 | 400 | 405 | 5,000 |
| 2003/03/04 | 401 | 412 | 401 | 412 | 6,000 |
| 2003/03/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/25 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/02/24 | 405 | 406 | 405 | 406 | 3,000 |
| 2003/02/21 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/02/20 | 437 | 437 | 437 | 437 | 2,000 |
| 2003/02/18 | 445 | 445 | 430 | 439 | 46,000 |
| 2003/02/17 | 400 | 450 | 400 | 450 | 7,000 |
| 2003/02/14 | 400 | 400 | 390 | 400 | 14,000 |
| 2003/02/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/02/12 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/02/10 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/02/07 | 385 | 385 | 376 | 376 | 3,000 |
| 2003/02/06 | 383 | 385 | 383 | 385 | 8,000 |
| 2003/02/04 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/02/03 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/01/31 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/01/30 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/01/29 | 376 | 376 | 375 | 375 | 3,000 |
| 2003/01/28 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/01/24 | 382 | 382 | 375 | 375 | 5,000 |
| 2003/01/23 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/01/21 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/01/20 | 390 | 390 | 380 | 380 | 4,000 |
| 2003/01/17 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/01/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/14 | 379 | 409 | 379 | 407 | 28,000 |
| 2003/01/09 | 358 | 378 | 358 | 378 | 3,000 |
| 2003/01/08 | 380 | 384 | 360 | 384 | 3,000 |
| 2003/01/07 | 370 | 370 | 350 | 350 | 3,000 |