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 |
|---|---|---|---|---|---|
| 2008/12/29 | 260 | 261 | 260 | 261 | 9,000 |
| 2008/12/26 | 261 | 261 | 260 | 260 | 6,000 |
| 2008/12/25 | 260 | 262 | 260 | 261 | 5,000 |
| 2008/12/24 | 260 | 261 | 260 | 260 | 6,000 |
| 2008/12/22 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/12/19 | 260 | 260 | 252 | 255 | 7,000 |
| 2008/12/17 | 261 | 261 | 256 | 260 | 11,000 |
| 2008/12/16 | 260 | 260 | 260 | 260 | 6,000 |
| 2008/12/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/12/12 | 271 | 271 | 270 | 270 | 2,000 |
| 2008/12/11 | 270 | 270 | 270 | 270 | 5,000 |
| 2008/12/10 | 272 | 275 | 270 | 275 | 4,000 |
| 2008/12/09 | 274 | 274 | 270 | 272 | 6,000 |
| 2008/12/08 | 275 | 275 | 274 | 274 | 3,000 |
| 2008/12/05 | 279 | 279 | 274 | 274 | 4,000 |
| 2008/12/04 | 290 | 290 | 290 | 290 | 13,000 |
| 2008/12/01 | 305 | 305 | 300 | 300 | 3,000 |
| 2008/11/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/11/25 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/11/11 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/11/10 | 319 | 319 | 318 | 318 | 2,000 |
| 2008/11/07 | 305 | 316 | 300 | 316 | 3,000 |
| 2008/11/04 | 384 | 384 | 384 | 384 | 2,000 |
| 2008/10/31 | 330 | 339 | 330 | 339 | 2,000 |
| 2008/10/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/29 | 295 | 295 | 290 | 290 | 4,000 |
| 2008/10/28 | 290 | 290 | 286 | 286 | 6,000 |
| 2008/10/27 | 290 | 299 | 290 | 299 | 14,000 |
| 2008/10/23 | 335 | 340 | 335 | 340 | 2,000 |
| 2008/10/21 | 320 | 335 | 320 | 330 | 12,000 |
| 2008/10/20 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/10/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/10/16 | 288 | 315 | 288 | 315 | 4,000 |
| 2008/10/14 | 346 | 346 | 339 | 340 | 4,000 |
| 2008/10/10 | 359 | 359 | 281 | 281 | 20,000 |
| 2008/10/09 | 360 | 361 | 350 | 361 | 16,000 |
| 2008/10/08 | 385 | 390 | 365 | 365 | 4,000 |
| 2008/10/07 | 405 | 407 | 405 | 407 | 6,000 |
| 2008/10/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/10/01 | 410 | 415 | 410 | 415 | 2,000 |
| 2008/09/30 | 411 | 411 | 410 | 410 | 3,000 |
| 2008/09/29 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/09/26 | 390 | 411 | 390 | 411 | 14,000 |
| 2008/09/24 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/09/19 | 429 | 429 | 429 | 429 | 2,000 |
| 2008/09/17 | 385 | 386 | 385 | 385 | 6,000 |
| 2008/09/16 | 406 | 406 | 390 | 390 | 5,000 |
| 2008/09/12 | 421 | 421 | 411 | 411 | 4,000 |
| 2008/09/11 | 431 | 431 | 431 | 431 | 2,000 |
| 2008/09/10 | 431 | 431 | 431 | 431 | 5,000 |
| 2008/09/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/09/08 | 440 | 440 | 430 | 431 | 7,000 |
| 2008/08/29 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/08/28 | 450 | 450 | 446 | 446 | 3,000 |
| 2008/08/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/08/18 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/08/11 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/08/04 | 460 | 460 | 455 | 455 | 3,000 |
| 2008/07/30 | 451 | 451 | 451 | 451 | 3,000 |
| 2008/07/29 | 455 | 455 | 450 | 450 | 2,000 |
| 2008/07/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/07/25 | 450 | 455 | 435 | 445 | 5,000 |
| 2008/07/18 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/07/16 | 471 | 471 | 470 | 471 | 5,000 |
| 2008/07/14 | 481 | 481 | 481 | 481 | 3,000 |
| 2008/07/11 | 490 | 490 | 480 | 480 | 2,000 |
| 2008/07/10 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/07/09 | 490 | 500 | 490 | 490 | 3,000 |
| 2008/07/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/07/07 | 500 | 500 | 490 | 490 | 4,000 |
| 2008/07/02 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/06/30 | 495 | 514 | 495 | 514 | 3,000 |
| 2008/06/27 | 495 | 500 | 495 | 500 | 4,000 |
| 2008/06/24 | 493 | 500 | 493 | 493 | 7,000 |
| 2008/06/23 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/06/20 | 505 | 505 | 505 | 505 | 1,000 |
| 2008/06/19 | 505 | 515 | 505 | 515 | 10,000 |
| 2008/06/18 | 506 | 506 | 505 | 505 | 3,000 |
| 2008/06/17 | 510 | 514 | 510 | 514 | 17,000 |
| 2008/06/16 | 510 | 510 | 509 | 510 | 4,000 |
| 2008/06/13 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/06/12 | 518 | 520 | 510 | 510 | 3,000 |
| 2008/06/11 | 518 | 518 | 518 | 518 | 3,000 |
| 2008/06/10 | 500 | 510 | 500 | 510 | 6,000 |
| 2008/06/09 | 505 | 505 | 500 | 500 | 3,000 |
| 2008/06/06 | 505 | 508 | 505 | 508 | 4,000 |
| 2008/06/05 | 500 | 508 | 500 | 508 | 7,000 |
| 2008/06/04 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/06/03 | 491 | 500 | 490 | 500 | 6,000 |
| 2008/06/02 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/05/30 | 500 | 500 | 500 | 500 | 7,000 |
| 2008/05/29 | 490 | 500 | 490 | 500 | 6,000 |
| 2008/05/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/05/27 | 500 | 500 | 490 | 490 | 11,000 |
| 2008/05/26 | 500 | 500 | 499 | 500 | 17,000 |
| 2008/05/23 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/05/22 | 498 | 500 | 498 | 500 | 8,000 |
| 2008/05/21 | 500 | 500 | 500 | 500 | 10,000 |
| 2008/05/20 | 499 | 500 | 499 | 500 | 6,000 |
| 2008/05/19 | 499 | 500 | 499 | 499 | 4,000 |
| 2008/05/16 | 485 | 499 | 485 | 499 | 8,000 |
| 2008/05/15 | 480 | 485 | 480 | 485 | 6,000 |
| 2008/05/14 | 480 | 480 | 480 | 480 | 2,000 |
| 2008/05/13 | 480 | 480 | 480 | 480 | 11,000 |
| 2008/05/12 | 480 | 480 | 480 | 480 | 4,000 |
| 2008/05/09 | 473 | 480 | 473 | 480 | 4,000 |
| 2008/05/08 | 460 | 474 | 460 | 474 | 17,000 |
| 2008/05/07 | 459 | 469 | 459 | 469 | 11,000 |
| 2008/05/02 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/05/01 | 445 | 470 | 445 | 470 | 3,000 |
| 2008/04/30 | 440 | 440 | 440 | 440 | 9,000 |
| 2008/04/28 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/04/25 | 435 | 440 | 435 | 440 | 5,000 |
| 2008/04/24 | 432 | 435 | 432 | 435 | 2,000 |
| 2008/04/23 | 429 | 432 | 429 | 432 | 2,000 |
| 2008/04/22 | 426 | 429 | 425 | 429 | 3,000 |
| 2008/04/21 | 419 | 425 | 419 | 425 | 8,000 |
| 2008/04/18 | 417 | 419 | 417 | 419 | 2,000 |
| 2008/04/17 | 420 | 420 | 417 | 417 | 12,000 |
| 2008/04/16 | 421 | 421 | 416 | 420 | 5,000 |
| 2008/04/15 | 430 | 430 | 425 | 425 | 2,000 |
| 2008/04/14 | 434 | 434 | 430 | 430 | 4,000 |
| 2008/04/11 | 442 | 442 | 442 | 442 | 2,000 |
| 2008/04/10 | 443 | 445 | 438 | 444 | 9,000 |
| 2008/04/09 | 453 | 453 | 443 | 443 | 5,000 |
| 2008/04/08 | 460 | 460 | 453 | 453 | 5,000 |
| 2008/04/07 | 457 | 460 | 457 | 460 | 6,000 |
| 2008/04/04 | 455 | 455 | 453 | 453 | 4,000 |
| 2008/04/03 | 451 | 453 | 451 | 453 | 4,000 |
| 2008/04/02 | 464 | 464 | 459 | 459 | 3,000 |
| 2008/04/01 | 453 | 464 | 453 | 464 | 4,000 |
| 2008/03/31 | 460 | 468 | 460 | 468 | 2,000 |
| 2008/03/28 | 470 | 470 | 470 | 470 | 9,000 |
| 2008/03/27 | 472 | 472 | 472 | 472 | 1,000 |
| 2008/03/26 | 463 | 472 | 462 | 472 | 7,000 |
| 2008/03/25 | 476 | 478 | 470 | 476 | 11,000 |
| 2008/03/24 | 476 | 476 | 476 | 476 | 1,000 |
| 2008/03/21 | 476 | 476 | 476 | 476 | 1,000 |
| 2008/03/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/03/18 | 471 | 475 | 465 | 470 | 9,000 |
| 2008/03/13 | 483 | 484 | 483 | 483 | 5,000 |
| 2008/03/12 | 481 | 481 | 481 | 481 | 6,000 |
| 2008/03/11 | 486 | 486 | 481 | 486 | 6,000 |
| 2008/03/10 | 491 | 491 | 486 | 486 | 5,000 |
| 2008/03/07 | 492 | 492 | 491 | 491 | 4,000 |
| 2008/03/06 | 493 | 495 | 493 | 495 | 3,000 |
| 2008/03/05 | 494 | 494 | 493 | 493 | 3,000 |
| 2008/03/04 | 497 | 500 | 497 | 500 | 2,000 |
| 2008/03/03 | 497 | 497 | 497 | 497 | 7,000 |
| 2008/02/29 | 500 | 500 | 491 | 497 | 6,000 |
| 2008/02/28 | 500 | 510 | 500 | 510 | 7,000 |
| 2008/02/27 | 505 | 510 | 505 | 510 | 7,000 |
| 2008/02/26 | 503 | 503 | 503 | 503 | 2,000 |
| 2008/02/25 | 504 | 504 | 502 | 503 | 5,000 |
| 2008/02/22 | 505 | 505 | 502 | 502 | 4,000 |
| 2008/02/21 | 502 | 505 | 500 | 505 | 4,000 |
| 2008/02/20 | 510 | 510 | 510 | 510 | 10,000 |
| 2008/02/19 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/02/18 | 516 | 516 | 513 | 515 | 4,000 |
| 2008/02/15 | 515 | 515 | 515 | 515 | 3,000 |
| 2008/02/14 | 510 | 515 | 499 | 515 | 19,000 |
| 2008/02/13 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/02/07 | 520 | 520 | 520 | 520 | 2,000 |
| 2008/02/06 | 519 | 520 | 519 | 520 | 6,000 |
| 2008/02/05 | 510 | 519 | 510 | 519 | 3,000 |
| 2008/02/04 | 510 | 519 | 510 | 519 | 2,000 |
| 2008/02/01 | 520 | 520 | 510 | 510 | 3,000 |
| 2008/01/31 | 510 | 520 | 510 | 519 | 9,000 |
| 2008/01/30 | 518 | 518 | 511 | 518 | 3,000 |
| 2008/01/29 | 518 | 518 | 518 | 518 | 1,000 |
| 2008/01/28 | 516 | 519 | 516 | 518 | 6,000 |
| 2008/01/25 | 515 | 516 | 515 | 516 | 2,000 |
| 2008/01/24 | 515 | 517 | 515 | 516 | 4,000 |
| 2008/01/23 | 523 | 523 | 523 | 523 | 1,000 |
| 2008/01/22 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/01/21 | 528 | 529 | 528 | 529 | 5,000 |
| 2008/01/16 | 529 | 530 | 529 | 530 | 3,000 |
| 2008/01/15 | 541 | 541 | 530 | 530 | 7,000 |
| 2008/01/10 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/01/08 | 539 | 539 | 539 | 539 | 1,000 |
| 2008/01/04 | 551 | 551 | 544 | 544 | 4,000 |