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 |
|---|---|---|---|---|---|
| 2009/12/29 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/12/25 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/12/24 | 261 | 273 | 261 | 268 | 5,000 |
| 2009/12/22 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/12/21 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/12/18 | 261 | 261 | 261 | 261 | 4,000 |
| 2009/12/17 | 264 | 265 | 260 | 260 | 13,000 |
| 2009/12/16 | 260 | 264 | 260 | 264 | 4,000 |
| 2009/12/15 | 260 | 264 | 260 | 264 | 2,000 |
| 2009/12/14 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/12/11 | 271 | 271 | 271 | 271 | 2,000 |
| 2009/12/10 | 261 | 271 | 261 | 271 | 4,000 |
| 2009/12/09 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/12/08 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/12/07 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/12/04 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/12/03 | 252 | 256 | 252 | 256 | 3,000 |
| 2009/12/02 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/11/30 | 249 | 250 | 249 | 250 | 8,000 |
| 2009/11/27 | 251 | 251 | 248 | 248 | 3,000 |
| 2009/11/24 | 252 | 252 | 251 | 251 | 2,000 |
| 2009/11/19 | 254 | 255 | 254 | 255 | 3,000 |
| 2009/11/18 | 269 | 269 | 259 | 259 | 4,000 |
| 2009/11/17 | 278 | 279 | 264 | 264 | 3,000 |
| 2009/11/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/11/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/11/11 | 270 | 270 | 265 | 265 | 3,000 |
| 2009/11/10 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/11/06 | 285 | 285 | 282 | 282 | 2,000 |
| 2009/11/05 | 283 | 283 | 282 | 282 | 2,000 |
| 2009/10/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/10/28 | 294 | 295 | 294 | 295 | 6,000 |
| 2009/10/27 | 284 | 289 | 284 | 289 | 3,000 |
| 2009/10/20 | 301 | 301 | 300 | 300 | 2,000 |
| 2009/10/15 | 300 | 310 | 300 | 310 | 3,000 |
| 2009/10/14 | 300 | 300 | 300 | 300 | 4,000 |
| 2009/10/13 | 299 | 300 | 299 | 300 | 3,000 |
| 2009/10/09 | 290 | 290 | 290 | 290 | 7,000 |
| 2009/10/07 | 290 | 290 | 280 | 280 | 2,000 |
| 2009/10/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/10/05 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/10/02 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/09/30 | 281 | 295 | 281 | 295 | 4,000 |
| 2009/09/29 | 290 | 298 | 290 | 298 | 6,000 |
| 2009/09/28 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/09/25 | 285 | 285 | 285 | 285 | 11,000 |
| 2009/09/24 | 280 | 280 | 280 | 280 | 10,000 |
| 2009/09/18 | 280 | 280 | 275 | 275 | 4,000 |
| 2009/09/16 | 285 | 285 | 280 | 280 | 2,000 |
| 2009/09/15 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/09/14 | 282 | 282 | 277 | 279 | 3,000 |
| 2009/09/10 | 280 | 280 | 275 | 276 | 8,000 |
| 2009/09/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/09/07 | 290 | 290 | 280 | 280 | 4,000 |
| 2009/09/02 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/09/01 | 297 | 297 | 294 | 294 | 4,000 |
| 2009/08/31 | 294 | 294 | 294 | 294 | 5,000 |
| 2009/08/28 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/08/27 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/08/25 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/08/24 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/08/21 | 285 | 285 | 275 | 275 | 2,000 |
| 2009/08/19 | 280 | 285 | 280 | 285 | 3,000 |
| 2009/08/17 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/08/14 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/08/13 | 280 | 280 | 275 | 275 | 2,000 |
| 2009/08/12 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/08/11 | 271 | 275 | 271 | 275 | 6,000 |
| 2009/08/10 | 270 | 272 | 269 | 272 | 10,000 |
| 2009/08/06 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/08/04 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/07/31 | 264 | 264 | 263 | 263 | 2,000 |
| 2009/07/30 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/07/29 | 269 | 269 | 265 | 265 | 2,000 |
| 2009/07/28 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/07/27 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/07/24 | 266 | 266 | 259 | 259 | 2,000 |
| 2009/07/23 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/07/22 | 274 | 274 | 256 | 256 | 2,000 |
| 2009/07/21 | 256 | 256 | 254 | 254 | 2,000 |
| 2009/07/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/07/16 | 252 | 252 | 250 | 250 | 5,000 |
| 2009/07/15 | 251 | 252 | 251 | 252 | 4,000 |
| 2009/07/13 | 261 | 261 | 256 | 256 | 4,000 |
| 2009/07/10 | 256 | 256 | 256 | 256 | 5,000 |
| 2009/07/09 | 272 | 272 | 258 | 259 | 8,000 |
| 2009/07/08 | 274 | 274 | 271 | 271 | 4,000 |
| 2009/07/07 | 270 | 274 | 269 | 274 | 9,000 |
| 2009/07/06 | 271 | 271 | 270 | 270 | 2,000 |
| 2009/07/03 | 270 | 275 | 266 | 269 | 10,000 |
| 2009/07/02 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/07/01 | 272 | 279 | 272 | 274 | 13,000 |
| 2009/06/30 | 267 | 270 | 264 | 270 | 5,000 |
| 2009/06/29 | 260 | 263 | 260 | 263 | 9,000 |
| 2009/06/26 | 255 | 256 | 254 | 256 | 35,000 |
| 2009/06/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/06/24 | 262 | 262 | 261 | 261 | 2,000 |
| 2009/06/23 | 255 | 263 | 253 | 263 | 4,000 |
| 2009/06/22 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/06/19 | 257 | 262 | 252 | 252 | 6,000 |
| 2009/06/18 | 247 | 248 | 246 | 247 | 20,000 |
| 2009/06/17 | 259 | 261 | 259 | 259 | 5,000 |
| 2009/06/16 | 280 | 280 | 263 | 264 | 9,000 |
| 2009/06/15 | 275 | 284 | 275 | 282 | 3,000 |
| 2009/06/11 | 282 | 282 | 282 | 282 | 3,000 |
| 2009/06/10 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/06/09 | 286 | 286 | 284 | 284 | 3,000 |
| 2009/06/08 | 283 | 290 | 283 | 285 | 5,000 |
| 2009/06/05 | 283 | 288 | 283 | 284 | 3,000 |
| 2009/06/04 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/06/02 | 296 | 297 | 296 | 297 | 2,000 |
| 2009/06/01 | 290 | 290 | 290 | 290 | 7,000 |
| 2009/05/29 | 270 | 280 | 270 | 280 | 3,000 |
| 2009/05/28 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/05/27 | 255 | 260 | 255 | 260 | 2,000 |
| 2009/05/26 | 245 | 248 | 245 | 248 | 3,000 |
| 2009/05/21 | 245 | 245 | 240 | 240 | 2,000 |
| 2009/05/19 | 243 | 243 | 243 | 243 | 2,000 |
| 2009/05/18 | 250 | 250 | 243 | 243 | 6,000 |
| 2009/05/15 | 245 | 250 | 245 | 250 | 4,000 |
| 2009/05/14 | 250 | 250 | 249 | 249 | 3,000 |
| 2009/05/12 | 250 | 250 | 250 | 250 | 5,000 |
| 2009/05/11 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/05/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/05/07 | 255 | 255 | 247 | 247 | 3,000 |
| 2009/04/30 | 245 | 259 | 245 | 259 | 6,000 |
| 2009/04/28 | 241 | 245 | 240 | 245 | 10,000 |
| 2009/04/24 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/04/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/04/22 | 240 | 240 | 230 | 230 | 9,000 |
| 2009/04/21 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/04/20 | 249 | 249 | 240 | 240 | 11,000 |
| 2009/04/17 | 243 | 243 | 240 | 240 | 13,000 |
| 2009/04/16 | 241 | 242 | 240 | 240 | 5,000 |
| 2009/04/15 | 240 | 245 | 240 | 240 | 24,000 |
| 2009/04/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/04/13 | 240 | 240 | 235 | 240 | 7,000 |
| 2009/04/10 | 239 | 240 | 239 | 240 | 4,000 |
| 2009/04/09 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/04/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/04/07 | 222 | 230 | 220 | 220 | 13,000 |
| 2009/04/06 | 230 | 230 | 225 | 226 | 9,000 |
| 2009/04/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/04/02 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/03/31 | 220 | 230 | 220 | 230 | 9,000 |
| 2009/03/30 | 220 | 220 | 220 | 220 | 11,000 |
| 2009/03/27 | 213 | 217 | 213 | 217 | 3,000 |
| 2009/03/26 | 221 | 221 | 213 | 213 | 8,000 |
| 2009/03/25 | 215 | 216 | 214 | 216 | 6,000 |
| 2009/03/24 | 206 | 210 | 206 | 210 | 7,000 |
| 2009/03/23 | 204 | 204 | 204 | 204 | 4,000 |
| 2009/03/19 | 200 | 202 | 200 | 202 | 2,000 |
| 2009/03/17 | 199 | 199 | 197 | 197 | 4,000 |
| 2009/03/10 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/03/09 | 193 | 193 | 185 | 185 | 8,000 |
| 2009/03/06 | 199 | 204 | 193 | 193 | 13,000 |
| 2009/03/05 | 195 | 199 | 194 | 199 | 13,000 |
| 2009/03/04 | 195 | 195 | 193 | 193 | 7,000 |
| 2009/03/03 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/03/02 | 209 | 209 | 204 | 204 | 5,000 |
| 2009/02/27 | 200 | 225 | 200 | 224 | 7,000 |
| 2009/02/26 | 207 | 207 | 205 | 205 | 3,000 |
| 2009/02/24 | 200 | 205 | 200 | 200 | 4,000 |
| 2009/02/23 | 205 | 205 | 202 | 202 | 7,000 |
| 2009/02/20 | 214 | 214 | 208 | 208 | 13,000 |
| 2009/02/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/13 | 215 | 220 | 215 | 220 | 2,000 |
| 2009/02/10 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/02/09 | 220 | 220 | 212 | 212 | 3,000 |
| 2009/02/06 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/02/05 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/02/04 | 222 | 237 | 222 | 237 | 7,000 |
| 2009/02/03 | 225 | 230 | 222 | 222 | 13,000 |
| 2009/01/30 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/01/29 | 243 | 244 | 243 | 244 | 2,000 |
| 2009/01/28 | 255 | 257 | 248 | 248 | 21,000 |
| 2009/01/20 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/01/16 | 265 | 270 | 265 | 265 | 5,000 |
| 2009/01/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/01/13 | 258 | 258 | 257 | 257 | 3,000 |
| 2009/01/08 | 265 | 265 | 257 | 257 | 2,000 |
| 2009/01/07 | 261 | 261 | 260 | 260 | 7,000 |
| 2009/01/06 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/01/05 | 261 | 261 | 261 | 261 | 3,000 |