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 |
---|---|---|---|---|---|
2005/12/30 | 885 | 891 | 885 | 891 | 5,000 |
2005/12/29 | 888 | 890 | 885 | 885 | 15,000 |
2005/12/28 | 879 | 888 | 876 | 888 | 14,000 |
2005/12/27 | 875 | 879 | 869 | 870 | 15,000 |
2005/12/26 | 874 | 883 | 871 | 871 | 19,000 |
2005/12/22 | 868 | 876 | 867 | 867 | 12,000 |
2005/12/21 | 867 | 872 | 865 | 872 | 12,000 |
2005/12/20 | 870 | 872 | 866 | 867 | 17,000 |
2005/12/19 | 875 | 875 | 870 | 870 | 6,000 |
2005/12/16 | 876 | 876 | 870 | 872 | 12,000 |
2005/12/15 | 884 | 884 | 876 | 876 | 10,000 |
2005/12/14 | 890 | 890 | 885 | 890 | 8,000 |
2005/12/13 | 886 | 887 | 884 | 884 | 16,000 |
2005/12/12 | 898 | 899 | 886 | 886 | 17,000 |
2005/12/09 | 890 | 895 | 885 | 885 | 6,000 |
2005/12/08 | 890 | 890 | 880 | 880 | 17,000 |
2005/12/07 | 885 | 894 | 885 | 890 | 14,000 |
2005/12/06 | 883 | 890 | 883 | 890 | 8,000 |
2005/12/05 | 875 | 893 | 875 | 882 | 21,000 |
2005/12/02 | 871 | 875 | 871 | 875 | 16,000 |
2005/12/01 | 871 | 881 | 870 | 870 | 9,000 |
2005/11/30 | 875 | 875 | 871 | 871 | 3,000 |
2005/11/29 | 881 | 881 | 875 | 875 | 10,000 |
2005/11/28 | 890 | 890 | 881 | 881 | 8,000 |
2005/11/25 | 897 | 897 | 886 | 887 | 8,000 |
2005/11/24 | 890 | 890 | 890 | 890 | 1,000 |
2005/11/22 | 892 | 898 | 890 | 898 | 9,000 |
2005/11/21 | 880 | 883 | 880 | 883 | 3,000 |
2005/11/18 | 877 | 877 | 877 | 877 | 3,000 |
2005/11/17 | 878 | 878 | 877 | 877 | 2,000 |
2005/11/16 | 890 | 890 | 890 | 890 | 1,000 |
2005/11/15 | 880 | 880 | 880 | 880 | 1,000 |
2005/11/14 | 890 | 890 | 875 | 876 | 17,000 |
2005/11/11 | 889 | 889 | 885 | 885 | 4,000 |
2005/11/10 | 876 | 880 | 876 | 880 | 4,000 |
2005/11/09 | 900 | 901 | 890 | 890 | 3,000 |
2005/11/08 | 901 | 901 | 900 | 900 | 8,000 |
2005/11/07 | 890 | 900 | 880 | 900 | 22,000 |
2005/11/04 | 910 | 910 | 900 | 900 | 4,000 |
2005/11/02 | 905 | 905 | 900 | 900 | 32,000 |
2005/11/01 | 895 | 900 | 895 | 900 | 8,000 |
2005/10/31 | 898 | 898 | 868 | 898 | 12,000 |
2005/10/27 | 895 | 900 | 895 | 900 | 3,000 |
2005/10/26 | 889 | 889 | 889 | 889 | 1,000 |
2005/10/24 | 884 | 900 | 884 | 900 | 5,000 |
2005/10/21 | 894 | 894 | 883 | 883 | 4,000 |
2005/10/20 | 890 | 890 | 884 | 884 | 2,000 |
2005/10/19 | 900 | 900 | 890 | 890 | 3,000 |
2005/10/18 | 901 | 901 | 891 | 900 | 6,000 |
2005/10/17 | 906 | 906 | 906 | 906 | 1,000 |
2005/10/14 | 887 | 900 | 887 | 900 | 5,000 |
2005/10/13 | 888 | 888 | 888 | 888 | 1,000 |
2005/10/06 | 900 | 900 | 885 | 885 | 2,000 |
2005/10/05 | 881 | 898 | 876 | 890 | 11,000 |
2005/10/04 | 906 | 906 | 901 | 901 | 7,000 |
2005/10/03 | 913 | 913 | 910 | 910 | 4,000 |
2005/09/30 | 921 | 940 | 919 | 940 | 9,000 |
2005/09/29 | 925 | 950 | 910 | 919 | 19,000 |
2005/09/28 | 902 | 925 | 902 | 925 | 8,000 |
2005/09/27 | 901 | 901 | 901 | 901 | 1,000 |
2005/09/26 | 899 | 915 | 899 | 899 | 14,000 |
2005/09/22 | 901 | 910 | 900 | 900 | 15,000 |
2005/09/21 | 876 | 916 | 876 | 915 | 5,000 |
2005/09/20 | 850 | 867 | 848 | 867 | 19,000 |
2005/09/16 | 838 | 848 | 838 | 848 | 7,000 |
2005/09/15 | 829 | 835 | 828 | 835 | 16,000 |
2005/09/14 | 845 | 848 | 831 | 834 | 10,000 |
2005/09/13 | 850 | 850 | 849 | 850 | 7,000 |
2005/09/12 | 831 | 850 | 824 | 850 | 8,000 |
2005/09/09 | 834 | 835 | 834 | 835 | 6,000 |
2005/09/08 | 824 | 830 | 821 | 830 | 8,000 |
2005/09/07 | 825 | 825 | 824 | 824 | 6,000 |
2005/09/06 | 831 | 833 | 821 | 823 | 17,000 |
2005/09/05 | 831 | 845 | 831 | 833 | 23,000 |
2005/09/02 | 833 | 838 | 831 | 833 | 16,000 |
2005/09/01 | 837 | 838 | 837 | 838 | 2,000 |
2005/08/31 | 827 | 847 | 827 | 847 | 14,000 |
2005/08/30 | 840 | 840 | 829 | 836 | 9,000 |
2005/08/29 | 831 | 839 | 826 | 839 | 7,000 |
2005/08/26 | 840 | 841 | 830 | 830 | 9,000 |
2005/08/25 | 850 | 850 | 849 | 849 | 8,000 |
2005/08/24 | 842 | 850 | 842 | 850 | 4,000 |
2005/08/23 | 840 | 850 | 840 | 840 | 22,000 |
2005/08/22 | 849 | 850 | 849 | 850 | 5,000 |
2005/08/19 | 833 | 840 | 826 | 840 | 6,000 |
2005/08/18 | 838 | 840 | 838 | 840 | 5,000 |
2005/08/17 | 830 | 838 | 830 | 838 | 6,000 |
2005/08/16 | 831 | 831 | 824 | 824 | 10,000 |
2005/08/15 | 840 | 840 | 821 | 825 | 5,000 |
2005/08/12 | 820 | 840 | 814 | 840 | 6,000 |
2005/08/08 | 830 | 850 | 830 | 850 | 3,000 |
2005/08/05 | 800 | 830 | 800 | 830 | 4,000 |
2005/08/04 | 810 | 830 | 810 | 830 | 7,000 |
2005/08/03 | 780 | 810 | 780 | 810 | 4,000 |
2005/08/01 | 850 | 860 | 850 | 860 | 3,000 |
2005/07/27 | 840 | 840 | 840 | 840 | 1,000 |
2005/07/26 | 821 | 821 | 821 | 821 | 1,000 |
2005/07/25 | 812 | 850 | 812 | 850 | 7,000 |
2005/07/21 | 830 | 830 | 830 | 830 | 1,000 |
2005/07/20 | 850 | 850 | 830 | 830 | 2,000 |
2005/07/19 | 830 | 850 | 830 | 850 | 5,000 |
2005/07/15 | 830 | 830 | 820 | 830 | 3,000 |
2005/07/14 | 816 | 840 | 816 | 840 | 4,000 |
2005/07/13 | 810 | 830 | 801 | 830 | 10,000 |
2005/07/12 | 810 | 810 | 810 | 810 | 1,000 |
2005/07/11 | 819 | 820 | 799 | 810 | 13,000 |
2005/07/07 | 810 | 820 | 810 | 820 | 2,000 |
2005/07/06 | 801 | 801 | 801 | 801 | 1,000 |
2005/07/05 | 830 | 830 | 795 | 795 | 5,000 |
2005/07/04 | 830 | 830 | 829 | 830 | 7,000 |
2005/07/01 | 800 | 820 | 800 | 820 | 11,000 |
2005/06/30 | 761 | 805 | 761 | 805 | 23,000 |
2005/06/29 | 773 | 779 | 773 | 779 | 4,000 |
2005/06/28 | 796 | 798 | 782 | 782 | 7,000 |
2005/06/27 | 796 | 796 | 786 | 786 | 6,000 |
2005/06/24 | 777 | 777 | 776 | 776 | 3,000 |
2005/06/23 | 777 | 777 | 777 | 777 | 1,000 |
2005/06/22 | 784 | 785 | 777 | 777 | 3,000 |
2005/06/21 | 781 | 789 | 780 | 789 | 6,000 |
2005/06/20 | 800 | 800 | 780 | 780 | 3,000 |
2005/06/17 | 785 | 799 | 785 | 799 | 3,000 |
2005/06/16 | 783 | 800 | 782 | 800 | 7,000 |
2005/06/15 | 800 | 800 | 800 | 800 | 7,000 |
2005/06/10 | 780 | 800 | 780 | 800 | 8,000 |
2005/06/06 | 800 | 800 | 770 | 799 | 6,000 |
2005/06/03 | 800 | 800 | 800 | 800 | 2,000 |
2005/06/02 | 768 | 778 | 758 | 778 | 13,000 |
2005/06/01 | 768 | 768 | 768 | 768 | 3,000 |
2005/05/30 | 769 | 769 | 768 | 768 | 26,000 |
2005/05/27 | 768 | 775 | 768 | 775 | 5,000 |
2005/05/26 | 778 | 780 | 770 | 770 | 20,000 |
2005/05/25 | 778 | 778 | 778 | 778 | 3,000 |
2005/05/24 | 778 | 778 | 778 | 778 | 3,000 |
2005/05/23 | 788 | 788 | 788 | 788 | 2,000 |
2005/05/20 | 788 | 789 | 788 | 789 | 3,000 |
2005/05/19 | 788 | 788 | 788 | 788 | 1,000 |
2005/05/18 | 788 | 788 | 788 | 788 | 2,000 |
2005/05/17 | 788 | 788 | 788 | 788 | 1,000 |
2005/05/16 | 788 | 788 | 788 | 788 | 8,000 |
2005/05/06 | 800 | 800 | 800 | 800 | 1,000 |
2005/05/02 | 800 | 800 | 800 | 800 | 2,000 |
2005/04/28 | 800 | 800 | 800 | 800 | 2,000 |
2005/04/27 | 830 | 830 | 800 | 800 | 6,000 |
2005/04/26 | 808 | 810 | 808 | 809 | 9,000 |
2005/04/25 | 788 | 801 | 788 | 800 | 10,000 |
2005/04/22 | 788 | 789 | 788 | 789 | 4,000 |
2005/04/21 | 798 | 800 | 798 | 800 | 5,000 |
2005/04/20 | 800 | 800 | 798 | 800 | 3,000 |
2005/04/19 | 798 | 800 | 798 | 800 | 4,000 |
2005/04/18 | 798 | 800 | 798 | 800 | 26,000 |
2005/04/15 | 798 | 810 | 798 | 800 | 15,000 |
2005/04/14 | 800 | 800 | 799 | 800 | 9,000 |
2005/04/13 | 800 | 809 | 800 | 809 | 6,000 |
2005/04/11 | 798 | 800 | 778 | 800 | 19,000 |
2005/04/08 | 798 | 798 | 798 | 798 | 6,000 |
2005/04/07 | 800 | 800 | 800 | 800 | 1,000 |
2005/04/06 | 805 | 805 | 805 | 805 | 1,000 |
2005/04/01 | 800 | 811 | 800 | 810 | 10,000 |
2005/03/31 | 845 | 845 | 845 | 845 | 1,000 |
2005/03/30 | 850 | 850 | 850 | 850 | 9,000 |
2005/03/29 | 869 | 869 | 819 | 840 | 8,000 |
2005/03/28 | 880 | 880 | 810 | 870 | 6,000 |
2005/03/25 | 880 | 880 | 870 | 877 | 16,000 |
2005/03/24 | 871 | 887 | 871 | 880 | 36,000 |
2005/03/23 | 870 | 876 | 870 | 876 | 20,000 |
2005/03/22 | 850 | 860 | 840 | 860 | 13,000 |
2005/03/18 | 831 | 831 | 825 | 830 | 12,000 |
2005/03/17 | 830 | 834 | 830 | 830 | 15,000 |
2005/03/16 | 840 | 840 | 830 | 830 | 6,000 |
2005/03/15 | 830 | 835 | 830 | 830 | 13,000 |
2005/03/14 | 810 | 819 | 810 | 819 | 15,000 |
2005/03/11 | 805 | 809 | 795 | 809 | 19,000 |
2005/03/10 | 791 | 803 | 790 | 803 | 15,000 |
2005/03/09 | 778 | 791 | 778 | 791 | 15,000 |
2005/03/08 | 769 | 779 | 769 | 779 | 8,000 |
2005/03/07 | 756 | 768 | 736 | 768 | 9,000 |
2005/03/04 | 731 | 757 | 731 | 757 | 11,000 |
2005/03/03 | 745 | 750 | 738 | 750 | 10,000 |
2005/03/02 | 738 | 745 | 738 | 745 | 17,000 |
2005/03/01 | 724 | 738 | 716 | 738 | 6,000 |
2005/02/25 | 735 | 740 | 725 | 740 | 9,000 |
2005/02/24 | 725 | 740 | 721 | 740 | 7,000 |
2005/02/23 | 720 | 722 | 720 | 721 | 15,000 |
2005/02/22 | 725 | 725 | 722 | 722 | 5,000 |
2005/02/21 | 721 | 725 | 720 | 725 | 16,000 |
2005/02/18 | 710 | 720 | 710 | 720 | 13,000 |
2005/02/17 | 703 | 703 | 700 | 703 | 6,000 |
2005/02/16 | 699 | 699 | 681 | 695 | 5,000 |
2005/02/15 | 691 | 691 | 689 | 689 | 5,000 |
2005/02/14 | 690 | 690 | 690 | 690 | 1,000 |
2005/02/10 | 687 | 688 | 687 | 688 | 3,000 |
2005/02/09 | 688 | 688 | 688 | 688 | 1,000 |
2005/02/08 | 681 | 681 | 680 | 680 | 3,000 |
2005/02/07 | 683 | 683 | 683 | 683 | 1,000 |
2005/02/04 | 689 | 689 | 680 | 680 | 11,000 |
2005/02/03 | 681 | 681 | 681 | 681 | 5,000 |
2005/02/02 | 681 | 681 | 674 | 674 | 16,000 |
2005/02/01 | 681 | 681 | 681 | 681 | 4,000 |
2005/01/31 | 681 | 681 | 681 | 681 | 1,000 |
2005/01/28 | 684 | 690 | 684 | 690 | 5,000 |
2005/01/27 | 684 | 685 | 684 | 685 | 7,000 |
2005/01/26 | 685 | 689 | 685 | 689 | 2,000 |
2005/01/25 | 684 | 684 | 684 | 684 | 3,000 |
2005/01/24 | 689 | 689 | 684 | 684 | 5,000 |
2005/01/21 | 685 | 685 | 681 | 681 | 6,000 |
2005/01/20 | 695 | 695 | 685 | 685 | 4,000 |
2005/01/19 | 685 | 695 | 685 | 695 | 3,000 |
2005/01/17 | 685 | 685 | 685 | 685 | 1,000 |
2005/01/14 | 688 | 700 | 688 | 700 | 6,000 |
2005/01/13 | 681 | 690 | 681 | 690 | 6,000 |
2005/01/12 | 690 | 690 | 690 | 690 | 2,000 |
2005/01/11 | 691 | 695 | 691 | 695 | 10,000 |
2005/01/07 | 691 | 691 | 691 | 691 | 2,000 |
2005/01/06 | 691 | 691 | 691 | 691 | 3,000 |
2005/01/05 | 680 | 700 | 680 | 700 | 3,000 |