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 |
---|---|---|---|---|---|
2004/12/30 | 679 | 680 | 679 | 680 | 2,000 |
2004/12/29 | 671 | 671 | 671 | 671 | 2,000 |
2004/12/28 | 671 | 671 | 670 | 670 | 2,000 |
2004/12/27 | 684 | 684 | 670 | 670 | 13,000 |
2004/12/24 | 674 | 684 | 674 | 684 | 2,000 |
2004/12/22 | 672 | 684 | 670 | 684 | 9,000 |
2004/12/21 | 670 | 680 | 670 | 673 | 9,000 |
2004/12/20 | 670 | 670 | 670 | 670 | 17,000 |
2004/12/17 | 670 | 680 | 670 | 670 | 8,000 |
2004/12/16 | 670 | 670 | 670 | 670 | 7,000 |
2004/12/15 | 670 | 670 | 669 | 670 | 14,000 |
2004/12/14 | 670 | 670 | 670 | 670 | 3,000 |
2004/12/13 | 670 | 670 | 670 | 670 | 4,000 |
2004/12/10 | 669 | 670 | 655 | 670 | 9,000 |
2004/12/09 | 670 | 670 | 656 | 669 | 6,000 |
2004/12/08 | 675 | 676 | 675 | 676 | 2,000 |
2004/12/07 | 673 | 675 | 673 | 674 | 3,000 |
2004/12/06 | 671 | 696 | 671 | 696 | 2,000 |
2004/12/03 | 673 | 673 | 673 | 673 | 3,000 |
2004/12/02 | 680 | 693 | 673 | 693 | 4,000 |
2004/12/01 | 680 | 680 | 680 | 680 | 1,000 |
2004/11/30 | 680 | 680 | 680 | 680 | 3,000 |
2004/11/29 | 679 | 680 | 675 | 680 | 7,000 |
2004/11/26 | 675 | 679 | 675 | 679 | 4,000 |
2004/11/25 | 673 | 675 | 672 | 675 | 9,000 |
2004/11/24 | 674 | 674 | 654 | 672 | 6,000 |
2004/11/22 | 675 | 675 | 645 | 674 | 17,000 |
2004/11/19 | 675 | 675 | 675 | 675 | 3,000 |
2004/11/18 | 675 | 675 | 675 | 675 | 4,000 |
2004/11/17 | 670 | 670 | 670 | 670 | 2,000 |
2004/11/16 | 670 | 670 | 670 | 670 | 3,000 |
2004/11/15 | 660 | 679 | 660 | 679 | 7,000 |
2004/11/12 | 680 | 680 | 650 | 660 | 24,000 |
2004/11/11 | 710 | 710 | 706 | 710 | 4,000 |
2004/11/10 | 706 | 706 | 706 | 706 | 1,000 |
2004/11/09 | 708 | 708 | 706 | 706 | 4,000 |
2004/11/08 | 708 | 708 | 708 | 708 | 1,000 |
2004/11/05 | 690 | 718 | 690 | 718 | 6,000 |
2004/11/04 | 700 | 720 | 700 | 720 | 4,000 |
2004/11/01 | 690 | 690 | 690 | 690 | 1,000 |
2004/10/26 | 695 | 695 | 695 | 695 | 3,000 |
2004/10/25 | 695 | 695 | 695 | 695 | 3,000 |
2004/10/22 | 695 | 695 | 695 | 695 | 2,000 |
2004/10/21 | 698 | 698 | 695 | 695 | 4,000 |
2004/10/20 | 700 | 700 | 698 | 700 | 4,000 |
2004/10/19 | 700 | 700 | 700 | 700 | 6,000 |
2004/10/18 | 700 | 700 | 698 | 700 | 17,000 |
2004/10/15 | 698 | 698 | 698 | 698 | 6,000 |
2004/10/14 | 698 | 698 | 698 | 698 | 5,000 |
2004/10/13 | 705 | 705 | 698 | 698 | 6,000 |
2004/10/12 | 705 | 705 | 705 | 705 | 1,000 |
2004/10/08 | 698 | 720 | 695 | 720 | 9,000 |
2004/10/06 | 700 | 700 | 700 | 700 | 2,000 |
2004/10/05 | 699 | 699 | 699 | 699 | 5,000 |
2004/10/04 | 703 | 704 | 703 | 704 | 5,000 |
2004/09/30 | 695 | 704 | 695 | 704 | 7,000 |
2004/09/28 | 695 | 695 | 675 | 695 | 19,000 |
2004/09/27 | 697 | 697 | 697 | 697 | 2,000 |
2004/09/24 | 714 | 714 | 696 | 696 | 7,000 |
2004/09/22 | 705 | 705 | 705 | 705 | 4,000 |
2004/09/21 | 703 | 725 | 703 | 725 | 7,000 |
2004/09/16 | 705 | 710 | 702 | 710 | 5,000 |
2004/09/15 | 710 | 710 | 710 | 710 | 2,000 |
2004/09/14 | 715 | 715 | 710 | 710 | 3,000 |
2004/09/13 | 715 | 718 | 715 | 718 | 3,000 |
2004/09/10 | 711 | 711 | 710 | 710 | 2,000 |
2004/09/09 | 715 | 715 | 715 | 715 | 1,000 |
2004/09/08 | 715 | 725 | 715 | 725 | 3,000 |
2004/09/07 | 705 | 725 | 705 | 725 | 4,000 |
2004/09/06 | 720 | 720 | 720 | 720 | 4,000 |
2004/09/03 | 720 | 720 | 720 | 720 | 3,000 |
2004/09/02 | 720 | 720 | 720 | 720 | 10,000 |
2004/09/01 | 702 | 720 | 702 | 720 | 4,000 |
2004/08/30 | 709 | 720 | 709 | 720 | 4,000 |
2004/08/27 | 705 | 725 | 687 | 725 | 5,000 |
2004/08/25 | 715 | 715 | 715 | 715 | 2,000 |
2004/08/20 | 715 | 730 | 715 | 730 | 2,000 |
2004/08/19 | 720 | 727 | 715 | 727 | 3,000 |
2004/08/18 | 720 | 720 | 720 | 720 | 3,000 |
2004/08/17 | 720 | 720 | 720 | 720 | 8,000 |
2004/08/16 | 725 | 725 | 720 | 720 | 2,000 |
2004/08/13 | 740 | 740 | 740 | 740 | 1,000 |
2004/08/12 | 729 | 745 | 720 | 745 | 11,000 |
2004/08/11 | 721 | 729 | 721 | 729 | 7,000 |
2004/08/10 | 715 | 715 | 715 | 715 | 1,000 |
2004/08/09 | 725 | 725 | 701 | 710 | 8,000 |
2004/08/04 | 692 | 704 | 692 | 704 | 5,000 |
2004/08/02 | 728 | 735 | 708 | 735 | 9,000 |
2004/07/30 | 730 | 730 | 730 | 730 | 7,000 |
2004/07/29 | 700 | 710 | 696 | 710 | 13,000 |
2004/07/28 | 703 | 703 | 700 | 700 | 4,000 |
2004/07/27 | 703 | 703 | 700 | 700 | 10,000 |
2004/07/26 | 715 | 715 | 711 | 711 | 3,000 |
2004/07/23 | 711 | 725 | 711 | 725 | 5,000 |
2004/07/22 | 711 | 719 | 711 | 711 | 5,000 |
2004/07/20 | 712 | 712 | 711 | 711 | 3,000 |
2004/07/16 | 730 | 730 | 730 | 730 | 2,000 |
2004/07/14 | 745 | 748 | 730 | 730 | 8,000 |
2004/07/13 | 731 | 745 | 731 | 745 | 5,000 |
2004/07/12 | 718 | 745 | 718 | 745 | 13,000 |
2004/07/09 | 715 | 715 | 715 | 715 | 2,000 |
2004/07/08 | 710 | 715 | 710 | 715 | 3,000 |
2004/07/07 | 710 | 710 | 710 | 710 | 3,000 |
2004/07/06 | 715 | 715 | 705 | 711 | 6,000 |
2004/07/05 | 720 | 720 | 720 | 720 | 2,000 |
2004/07/02 | 721 | 721 | 720 | 720 | 3,000 |
2004/07/01 | 720 | 730 | 720 | 730 | 4,000 |
2004/06/30 | 705 | 730 | 705 | 730 | 9,000 |
2004/06/29 | 702 | 710 | 702 | 710 | 9,000 |
2004/06/28 | 710 | 710 | 702 | 710 | 7,000 |
2004/06/25 | 721 | 721 | 703 | 710 | 11,000 |
2004/06/24 | 691 | 715 | 691 | 715 | 14,000 |
2004/06/23 | 683 | 695 | 682 | 691 | 9,000 |
2004/06/22 | 698 | 698 | 698 | 698 | 1,000 |
2004/06/21 | 680 | 690 | 680 | 690 | 6,000 |
2004/06/18 | 689 | 690 | 680 | 690 | 9,000 |
2004/06/17 | 671 | 689 | 671 | 689 | 10,000 |
2004/06/16 | 679 | 689 | 679 | 680 | 5,000 |
2004/06/15 | 670 | 670 | 659 | 659 | 8,000 |
2004/06/14 | 690 | 690 | 690 | 690 | 2,000 |
2004/06/09 | 690 | 700 | 690 | 700 | 2,000 |
2004/06/08 | 700 | 700 | 700 | 700 | 1,000 |
2004/06/07 | 685 | 695 | 675 | 695 | 5,000 |
2004/06/04 | 695 | 695 | 695 | 695 | 1,000 |
2004/06/03 | 698 | 698 | 698 | 698 | 3,000 |
2004/06/02 | 678 | 678 | 678 | 678 | 1,000 |
2004/05/31 | 700 | 700 | 673 | 673 | 3,000 |
2004/05/28 | 670 | 700 | 670 | 700 | 5,000 |
2004/05/27 | 685 | 690 | 685 | 690 | 5,000 |
2004/05/26 | 690 | 690 | 690 | 690 | 3,000 |
2004/05/25 | 670 | 670 | 670 | 670 | 1,000 |
2004/05/21 | 646 | 679 | 646 | 670 | 4,000 |
2004/05/20 | 641 | 650 | 640 | 650 | 5,000 |
2004/05/19 | 640 | 660 | 640 | 660 | 4,000 |
2004/05/18 | 635 | 660 | 635 | 660 | 18,000 |
2004/05/17 | 670 | 670 | 650 | 660 | 7,000 |
2004/05/14 | 670 | 681 | 670 | 680 | 9,000 |
2004/05/13 | 680 | 680 | 680 | 680 | 1,000 |
2004/05/12 | 680 | 680 | 663 | 673 | 8,000 |
2004/05/11 | 650 | 653 | 650 | 653 | 5,000 |
2004/05/10 | 725 | 725 | 650 | 650 | 20,000 |
2004/05/07 | 750 | 750 | 720 | 720 | 6,000 |
2004/05/06 | 750 | 750 | 750 | 750 | 1,000 |
2004/04/30 | 751 | 769 | 751 | 769 | 4,000 |
2004/04/28 | 770 | 770 | 770 | 770 | 3,000 |
2004/04/27 | 753 | 770 | 753 | 760 | 3,000 |
2004/04/26 | 750 | 770 | 750 | 756 | 12,000 |
2004/04/23 | 760 | 799 | 760 | 799 | 6,000 |
2004/04/21 | 721 | 740 | 721 | 740 | 11,000 |
2004/04/20 | 746 | 750 | 711 | 711 | 39,000 |
2004/04/19 | 804 | 804 | 746 | 746 | 43,000 |
2004/04/16 | 781 | 795 | 781 | 785 | 6,000 |
2004/04/15 | 800 | 800 | 780 | 780 | 30,000 |
2004/04/14 | 780 | 800 | 780 | 790 | 43,000 |
2004/04/13 | 745 | 770 | 745 | 765 | 37,000 |
2004/04/12 | 720 | 725 | 704 | 715 | 15,000 |
2004/04/09 | 700 | 720 | 700 | 700 | 15,000 |
2004/04/08 | 717 | 720 | 712 | 720 | 11,000 |
2004/04/07 | 719 | 719 | 716 | 716 | 10,000 |
2004/04/06 | 733 | 735 | 715 | 724 | 8,000 |
2004/04/05 | 720 | 730 | 708 | 730 | 16,000 |
2004/04/02 | 712 | 715 | 690 | 705 | 15,000 |
2004/04/01 | 732 | 740 | 725 | 725 | 13,000 |
2004/03/31 | 730 | 739 | 730 | 730 | 13,000 |
2004/03/30 | 720 | 720 | 715 | 715 | 5,000 |
2004/03/29 | 719 | 719 | 700 | 700 | 4,000 |
2004/03/26 | 736 | 750 | 731 | 731 | 11,000 |
2004/03/25 | 745 | 745 | 736 | 736 | 9,000 |
2004/03/24 | 747 | 748 | 735 | 740 | 11,000 |
2004/03/23 | 758 | 758 | 732 | 732 | 12,000 |
2004/03/22 | 740 | 758 | 735 | 758 | 24,000 |
2004/03/19 | 700 | 705 | 675 | 700 | 31,000 |
2004/03/18 | 681 | 730 | 681 | 700 | 32,000 |
2004/03/17 | 640 | 670 | 640 | 670 | 24,000 |
2004/03/16 | 641 | 641 | 640 | 640 | 4,000 |
2004/03/15 | 640 | 640 | 640 | 640 | 2,000 |
2004/03/12 | 633 | 640 | 626 | 640 | 12,000 |
2004/03/11 | 640 | 640 | 634 | 635 | 7,000 |
2004/03/10 | 640 | 640 | 640 | 640 | 4,000 |
2004/03/09 | 643 | 643 | 638 | 638 | 4,000 |
2004/03/08 | 651 | 660 | 635 | 660 | 9,000 |
2004/03/05 | 641 | 660 | 641 | 660 | 19,000 |
2004/03/04 | 630 | 649 | 630 | 649 | 16,000 |
2004/03/03 | 607 | 630 | 606 | 630 | 20,000 |
2004/03/02 | 600 | 600 | 600 | 600 | 2,000 |
2004/03/01 | 610 | 610 | 600 | 600 | 14,000 |
2004/02/27 | 609 | 610 | 609 | 610 | 4,000 |
2004/02/26 | 580 | 610 | 576 | 610 | 11,000 |
2004/02/25 | 605 | 605 | 585 | 585 | 7,000 |
2004/02/24 | 602 | 605 | 602 | 605 | 3,000 |
2004/02/23 | 620 | 620 | 600 | 600 | 7,000 |
2004/02/20 | 594 | 601 | 590 | 600 | 15,000 |
2004/02/19 | 588 | 590 | 588 | 590 | 3,000 |
2004/02/18 | 566 | 575 | 566 | 575 | 18,000 |
2004/02/17 | 556 | 576 | 556 | 576 | 5,000 |
2004/02/16 | 552 | 575 | 552 | 575 | 4,000 |
2004/02/12 | 551 | 551 | 551 | 551 | 1,000 |
2004/02/10 | 550 | 550 | 550 | 550 | 1,000 |
2004/02/09 | 550 | 550 | 550 | 550 | 1,000 |
2004/02/06 | 550 | 550 | 550 | 550 | 2,000 |
2004/02/05 | 548 | 548 | 548 | 548 | 2,000 |
2004/02/04 | 549 | 549 | 549 | 549 | 4,000 |
2004/02/03 | 565 | 565 | 565 | 565 | 2,000 |
2004/02/02 | 562 | 562 | 562 | 562 | 1,000 |
2004/01/30 | 560 | 560 | 560 | 560 | 7,000 |
2004/01/28 | 559 | 559 | 557 | 559 | 6,000 |
2004/01/27 | 578 | 578 | 560 | 560 | 11,000 |
2004/01/26 | 578 | 578 | 573 | 573 | 2,000 |
2004/01/23 | 578 | 588 | 574 | 574 | 7,000 |
2004/01/22 | 565 | 578 | 565 | 578 | 15,000 |
2004/01/21 | 566 | 566 | 565 | 565 | 6,000 |
2004/01/20 | 567 | 567 | 560 | 560 | 4,000 |
2004/01/19 | 559 | 566 | 559 | 566 | 6,000 |
2004/01/16 | 559 | 559 | 559 | 559 | 3,000 |
2004/01/15 | 560 | 560 | 555 | 560 | 7,000 |
2004/01/14 | 555 | 555 | 555 | 555 | 1,000 |
2004/01/13 | 570 | 570 | 570 | 570 | 1,000 |
2004/01/09 | 550 | 560 | 550 | 560 | 2,000 |
2004/01/08 | 540 | 560 | 540 | 560 | 3,000 |
2004/01/07 | 541 | 550 | 541 | 550 | 3,000 |
2004/01/06 | 555 | 560 | 545 | 545 | 10,000 |