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 |
|---|---|---|---|---|---|
| 2006/12/29 | 590 | 591 | 590 | 590 | 7,000 |
| 2006/12/28 | 580 | 591 | 580 | 591 | 19,000 |
| 2006/12/27 | 590 | 590 | 590 | 590 | 11,000 |
| 2006/12/26 | 580 | 592 | 580 | 590 | 16,000 |
| 2006/12/25 | 594 | 594 | 576 | 586 | 13,000 |
| 2006/12/22 | 586 | 592 | 585 | 585 | 17,000 |
| 2006/12/21 | 591 | 591 | 589 | 589 | 3,000 |
| 2006/12/20 | 600 | 600 | 591 | 591 | 9,000 |
| 2006/12/19 | 605 | 605 | 600 | 600 | 12,000 |
| 2006/12/18 | 604 | 604 | 597 | 597 | 9,000 |
| 2006/12/15 | 604 | 604 | 600 | 600 | 5,000 |
| 2006/12/14 | 606 | 609 | 604 | 604 | 4,000 |
| 2006/12/13 | 600 | 623 | 600 | 600 | 33,000 |
| 2006/12/12 | 602 | 602 | 600 | 600 | 15,000 |
| 2006/12/11 | 602 | 602 | 601 | 602 | 9,000 |
| 2006/12/08 | 609 | 610 | 600 | 600 | 7,000 |
| 2006/12/07 | 611 | 611 | 600 | 600 | 5,000 |
| 2006/12/06 | 625 | 625 | 624 | 624 | 3,000 |
| 2006/12/05 | 611 | 611 | 610 | 610 | 2,000 |
| 2006/12/01 | 611 | 611 | 610 | 610 | 8,000 |
| 2006/11/30 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/11/29 | 614 | 615 | 610 | 610 | 4,000 |
| 2006/11/28 | 615 | 620 | 615 | 620 | 5,000 |
| 2006/11/27 | 613 | 613 | 613 | 613 | 1,000 |
| 2006/11/24 | 619 | 620 | 619 | 620 | 3,000 |
| 2006/11/22 | 611 | 611 | 610 | 610 | 3,000 |
| 2006/11/21 | 601 | 620 | 600 | 610 | 6,000 |
| 2006/11/20 | 611 | 621 | 611 | 621 | 3,000 |
| 2006/11/17 | 616 | 628 | 616 | 628 | 6,000 |
| 2006/11/16 | 624 | 624 | 616 | 616 | 6,000 |
| 2006/11/15 | 624 | 634 | 624 | 624 | 3,000 |
| 2006/11/13 | 636 | 644 | 631 | 644 | 6,000 |
| 2006/11/09 | 649 | 668 | 649 | 668 | 3,000 |
| 2006/11/08 | 670 | 670 | 670 | 670 | 3,000 |
| 2006/11/07 | 655 | 675 | 655 | 675 | 7,000 |
| 2006/11/02 | 639 | 675 | 639 | 675 | 10,000 |
| 2006/11/01 | 650 | 658 | 650 | 658 | 2,000 |
| 2006/10/31 | 640 | 678 | 640 | 678 | 7,000 |
| 2006/10/30 | 641 | 641 | 641 | 641 | 1,000 |
| 2006/10/27 | 660 | 661 | 648 | 651 | 6,000 |
| 2006/10/26 | 648 | 660 | 643 | 660 | 5,000 |
| 2006/10/25 | 654 | 655 | 650 | 655 | 10,000 |
| 2006/10/24 | 659 | 659 | 655 | 655 | 8,000 |
| 2006/10/23 | 652 | 652 | 652 | 652 | 1,000 |
| 2006/10/20 | 651 | 651 | 651 | 651 | 3,000 |
| 2006/10/19 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/10/18 | 676 | 676 | 675 | 675 | 6,000 |
| 2006/10/17 | 657 | 677 | 657 | 677 | 5,000 |
| 2006/10/16 | 677 | 677 | 677 | 677 | 1,000 |
| 2006/10/13 | 675 | 678 | 675 | 677 | 3,000 |
| 2006/10/12 | 644 | 655 | 644 | 655 | 5,000 |
| 2006/10/11 | 645 | 645 | 645 | 645 | 2,000 |
| 2006/10/10 | 640 | 655 | 640 | 655 | 4,000 |
| 2006/10/06 | 645 | 645 | 640 | 640 | 11,000 |
| 2006/10/05 | 660 | 660 | 655 | 655 | 3,000 |
| 2006/10/04 | 660 | 660 | 660 | 660 | 5,000 |
| 2006/10/03 | 671 | 671 | 660 | 660 | 6,000 |
| 2006/10/02 | 675 | 675 | 675 | 675 | 3,000 |
| 2006/09/29 | 680 | 680 | 680 | 680 | 3,000 |
| 2006/09/28 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/09/27 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/09/26 | 680 | 680 | 680 | 680 | 6,000 |
| 2006/09/22 | 671 | 680 | 666 | 680 | 14,000 |
| 2006/09/19 | 670 | 671 | 670 | 670 | 6,000 |
| 2006/09/15 | 690 | 690 | 680 | 680 | 5,000 |
| 2006/09/14 | 692 | 692 | 692 | 692 | 1,000 |
| 2006/09/13 | 680 | 690 | 680 | 690 | 3,000 |
| 2006/09/12 | 686 | 686 | 680 | 680 | 9,000 |
| 2006/09/11 | 691 | 691 | 687 | 687 | 3,000 |
| 2006/09/08 | 690 | 690 | 685 | 686 | 8,000 |
| 2006/09/07 | 717 | 717 | 700 | 700 | 18,000 |
| 2006/09/06 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/09/05 | 726 | 726 | 720 | 720 | 12,000 |
| 2006/09/04 | 726 | 726 | 726 | 726 | 6,000 |
| 2006/09/01 | 738 | 738 | 725 | 725 | 4,000 |
| 2006/08/31 | 737 | 738 | 737 | 738 | 3,000 |
| 2006/08/30 | 723 | 737 | 723 | 737 | 2,000 |
| 2006/08/28 | 730 | 730 | 730 | 730 | 4,000 |
| 2006/08/25 | 738 | 738 | 730 | 730 | 3,000 |
| 2006/08/24 | 726 | 729 | 723 | 729 | 12,000 |
| 2006/08/23 | 734 | 737 | 731 | 731 | 8,000 |
| 2006/08/22 | 732 | 734 | 730 | 730 | 11,000 |
| 2006/08/21 | 737 | 737 | 730 | 734 | 15,000 |
| 2006/08/18 | 737 | 737 | 737 | 737 | 3,000 |
| 2006/08/17 | 740 | 740 | 737 | 737 | 4,000 |
| 2006/08/16 | 737 | 737 | 737 | 737 | 1,000 |
| 2006/08/15 | 738 | 738 | 737 | 737 | 11,000 |
| 2006/08/14 | 739 | 739 | 737 | 737 | 2,000 |
| 2006/08/11 | 753 | 753 | 752 | 752 | 4,000 |
| 2006/08/10 | 754 | 754 | 752 | 754 | 5,000 |
| 2006/08/09 | 756 | 756 | 754 | 754 | 11,000 |
| 2006/08/08 | 766 | 766 | 766 | 766 | 1,000 |
| 2006/08/07 | 765 | 765 | 761 | 761 | 2,000 |
| 2006/08/04 | 768 | 768 | 768 | 768 | 3,000 |
| 2006/08/03 | 768 | 768 | 768 | 768 | 1,000 |
| 2006/08/01 | 771 | 771 | 770 | 770 | 6,000 |
| 2006/07/31 | 771 | 771 | 760 | 771 | 11,000 |
| 2006/07/28 | 771 | 771 | 770 | 771 | 7,000 |
| 2006/07/27 | 772 | 772 | 772 | 772 | 10,000 |
| 2006/07/25 | 800 | 800 | 780 | 799 | 6,000 |
| 2006/07/24 | 790 | 800 | 782 | 800 | 7,000 |
| 2006/07/21 | 791 | 808 | 791 | 808 | 3,000 |
| 2006/07/14 | 823 | 823 | 823 | 823 | 1,000 |
| 2006/07/13 | 781 | 825 | 781 | 825 | 14,000 |
| 2006/07/12 | 800 | 810 | 800 | 810 | 4,000 |
| 2006/07/06 | 815 | 816 | 815 | 816 | 3,000 |
| 2006/06/30 | 807 | 820 | 800 | 819 | 11,000 |
| 2006/06/29 | 775 | 798 | 775 | 798 | 6,000 |
| 2006/06/28 | 775 | 775 | 775 | 775 | 1,000 |
| 2006/06/27 | 778 | 778 | 778 | 778 | 1,000 |
| 2006/06/26 | 776 | 776 | 776 | 776 | 1,000 |
| 2006/06/23 | 775 | 775 | 772 | 772 | 2,000 |
| 2006/06/22 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/06/21 | 776 | 776 | 775 | 775 | 2,000 |
| 2006/06/20 | 776 | 780 | 776 | 780 | 2,000 |
| 2006/06/19 | 800 | 800 | 800 | 800 | 3,000 |
| 2006/06/16 | 800 | 800 | 800 | 800 | 9,000 |
| 2006/06/15 | 803 | 803 | 803 | 803 | 3,000 |
| 2006/06/14 | 762 | 803 | 762 | 803 | 6,000 |
| 2006/06/09 | 765 | 805 | 760 | 805 | 17,000 |
| 2006/06/07 | 791 | 791 | 791 | 791 | 4,000 |
| 2006/06/06 | 766 | 766 | 763 | 763 | 6,000 |
| 2006/06/02 | 800 | 800 | 762 | 762 | 10,000 |
| 2006/05/31 | 784 | 800 | 780 | 799 | 11,000 |
| 2006/05/30 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/05/29 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/05/26 | 801 | 801 | 801 | 801 | 1,000 |
| 2006/05/25 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/05/22 | 802 | 803 | 786 | 786 | 7,000 |
| 2006/05/19 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/05/18 | 805 | 806 | 805 | 806 | 2,000 |
| 2006/05/17 | 800 | 805 | 800 | 805 | 2,000 |
| 2006/05/16 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/05/15 | 794 | 794 | 792 | 792 | 3,000 |
| 2006/05/12 | 791 | 791 | 791 | 791 | 1,000 |
| 2006/05/11 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/05/10 | 806 | 806 | 805 | 805 | 2,000 |
| 2006/05/09 | 811 | 811 | 780 | 805 | 20,000 |
| 2006/05/08 | 819 | 819 | 814 | 814 | 30,000 |
| 2006/05/02 | 818 | 819 | 818 | 819 | 3,000 |
| 2006/05/01 | 820 | 820 | 812 | 815 | 7,000 |
| 2006/04/28 | 820 | 820 | 820 | 820 | 5,000 |
| 2006/04/27 | 825 | 825 | 824 | 824 | 5,000 |
| 2006/04/25 | 830 | 840 | 821 | 840 | 5,000 |
| 2006/04/21 | 845 | 845 | 840 | 840 | 3,000 |
| 2006/04/20 | 856 | 856 | 855 | 855 | 3,000 |
| 2006/04/19 | 857 | 857 | 857 | 857 | 5,000 |
| 2006/04/18 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/04/17 | 870 | 870 | 861 | 861 | 6,000 |
| 2006/04/14 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/04/13 | 880 | 880 | 870 | 870 | 6,000 |
| 2006/04/12 | 880 | 880 | 880 | 880 | 3,000 |
| 2006/04/10 | 880 | 880 | 880 | 880 | 5,000 |
| 2006/04/07 | 880 | 880 | 875 | 880 | 3,000 |
| 2006/04/05 | 890 | 890 | 880 | 880 | 4,000 |
| 2006/04/04 | 890 | 890 | 880 | 880 | 4,000 |
| 2006/03/31 | 895 | 895 | 890 | 890 | 2,000 |
| 2006/03/30 | 892 | 892 | 890 | 890 | 4,000 |
| 2006/03/29 | 890 | 890 | 890 | 890 | 2,000 |
| 2006/03/28 | 880 | 880 | 880 | 880 | 3,000 |
| 2006/03/27 | 909 | 910 | 896 | 896 | 9,000 |
| 2006/03/24 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/03/23 | 895 | 900 | 895 | 900 | 3,000 |
| 2006/03/22 | 895 | 905 | 895 | 895 | 5,000 |
| 2006/03/20 | 915 | 930 | 915 | 930 | 8,000 |
| 2006/03/17 | 895 | 905 | 895 | 905 | 6,000 |
| 2006/03/16 | 880 | 890 | 880 | 890 | 5,000 |
| 2006/03/15 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/03/14 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/03/13 | 880 | 889 | 880 | 889 | 2,000 |
| 2006/03/10 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/03/09 | 855 | 880 | 855 | 880 | 6,000 |
| 2006/03/06 | 853 | 853 | 853 | 853 | 2,000 |
| 2006/03/03 | 853 | 853 | 853 | 853 | 1,000 |
| 2006/03/02 | 853 | 853 | 853 | 853 | 1,000 |
| 2006/03/01 | 861 | 861 | 853 | 853 | 9,000 |
| 2006/02/28 | 861 | 861 | 861 | 861 | 1,000 |
| 2006/02/27 | 865 | 875 | 865 | 867 | 5,000 |
| 2006/02/24 | 810 | 840 | 810 | 835 | 21,000 |
| 2006/02/23 | 820 | 840 | 820 | 840 | 5,000 |
| 2006/02/22 | 800 | 820 | 800 | 820 | 12,000 |
| 2006/02/21 | 832 | 832 | 800 | 830 | 20,000 |
| 2006/02/20 | 849 | 860 | 831 | 860 | 11,000 |
| 2006/02/17 | 870 | 870 | 853 | 870 | 11,000 |
| 2006/02/16 | 880 | 880 | 872 | 872 | 4,000 |
| 2006/02/15 | 891 | 895 | 870 | 870 | 17,000 |
| 2006/02/14 | 905 | 920 | 887 | 920 | 10,000 |
| 2006/02/13 | 916 | 940 | 905 | 940 | 19,000 |
| 2006/02/10 | 945 | 945 | 907 | 908 | 28,000 |
| 2006/02/09 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/02/08 | 960 | 960 | 955 | 955 | 5,000 |
| 2006/02/07 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/02/06 | 970 | 970 | 960 | 960 | 7,000 |
| 2006/02/03 | 965 | 965 | 960 | 960 | 5,000 |
| 2006/02/02 | 988 | 988 | 965 | 965 | 7,000 |
| 2006/02/01 | 980 | 989 | 980 | 980 | 8,000 |
| 2006/01/31 | 971 | 985 | 971 | 985 | 6,000 |
| 2006/01/30 | 984 | 985 | 980 | 980 | 13,000 |
| 2006/01/27 | 935 | 969 | 935 | 969 | 3,000 |
| 2006/01/26 | 931 | 932 | 930 | 932 | 3,000 |
| 2006/01/25 | 935 | 940 | 931 | 931 | 6,000 |
| 2006/01/24 | 941 | 941 | 940 | 940 | 3,000 |
| 2006/01/23 | 940 | 940 | 930 | 940 | 13,000 |
| 2006/01/20 | 949 | 984 | 935 | 945 | 21,000 |
| 2006/01/19 | 895 | 940 | 895 | 932 | 11,000 |
| 2006/01/18 | 959 | 959 | 900 | 935 | 25,000 |
| 2006/01/17 | 976 | 985 | 975 | 975 | 28,000 |
| 2006/01/16 | 934 | 995 | 934 | 975 | 46,000 |
| 2006/01/13 | 919 | 930 | 910 | 929 | 38,000 |
| 2006/01/12 | 898 | 910 | 896 | 910 | 33,000 |
| 2006/01/11 | 907 | 910 | 895 | 897 | 13,000 |
| 2006/01/10 | 903 | 908 | 896 | 897 | 19,000 |
| 2006/01/06 | 897 | 899 | 890 | 893 | 40,000 |
| 2006/01/05 | 900 | 900 | 893 | 893 | 20,000 |
| 2006/01/04 | 892 | 900 | 890 | 900 | 10,000 |