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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 238 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 238 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 238 | 0 |
| 2010/12/27 | 240 | 240 | 238 | 238 | 4,000 |
| 2010/12/24 | 0 | 0 | 0 | 248 | 0 |
| 2010/12/22 | 240 | 248 | 240 | 248 | 3,000 |
| 2010/12/20 | 248 | 248 | 248 | 248 | 6,000 |
| 2010/12/17 | 245 | 245 | 245 | 245 | 13,000 |
| 2010/12/16 | 0 | 0 | 0 | 246 | 0 |
| 2010/12/15 | 246 | 246 | 246 | 246 | 5,000 |
| 2010/12/14 | 241 | 241 | 237 | 241 | 4,000 |
| 2010/12/13 | 241 | 246 | 237 | 237 | 10,000 |
| 2010/12/10 | 238 | 247 | 238 | 247 | 9,000 |
| 2010/12/09 | 233 | 233 | 232 | 233 | 8,000 |
| 2010/12/08 | 0 | 0 | 0 | 232 | 0 |
| 2010/12/07 | 231 | 232 | 231 | 232 | 2,000 |
| 2010/12/06 | 239 | 239 | 232 | 238 | 4,000 |
| 2010/12/03 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/12/02 | 241 | 243 | 240 | 240 | 6,000 |
| 2010/12/01 | 0 | 0 | 0 | 233 | 0 |
| 2010/11/30 | 230 | 235 | 230 | 233 | 6,000 |
| 2010/11/29 | 0 | 0 | 0 | 234 | 0 |
| 2010/11/26 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/11/25 | 234 | 235 | 230 | 230 | 3,000 |
| 2010/11/24 | 226 | 226 | 226 | 226 | 2,000 |
| 2010/11/22 | 0 | 0 | 0 | 234 | 0 |
| 2010/11/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/11/18 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/11/17 | 0 | 0 | 0 | 230 | 0 |
| 2010/11/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/11/15 | 227 | 230 | 227 | 230 | 2,000 |
| 2010/11/12 | 225 | 225 | 224 | 224 | 2,000 |
| 2010/11/11 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/11/10 | 0 | 0 | 0 | 230 | 0 |
| 2010/11/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/11/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/11/05 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/11/04 | 234 | 239 | 234 | 239 | 3,000 |
| 2010/11/02 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/01 | 234 | 234 | 234 | 234 | 3,000 |
| 2010/10/29 | 0 | 0 | 0 | 232 | 0 |
| 2010/10/28 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/10/27 | 240 | 240 | 235 | 235 | 5,000 |
| 2010/10/26 | 245 | 245 | 245 | 245 | 4,000 |
| 2010/10/25 | 0 | 0 | 0 | 248 | 0 |
| 2010/10/22 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/10/21 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/10/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/10/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/10/18 | 250 | 250 | 250 | 250 | 4,000 |
| 2010/10/15 | 0 | 0 | 0 | 250 | 0 |
| 2010/10/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/10/13 | 246 | 246 | 245 | 245 | 4,000 |
| 2010/10/12 | 258 | 259 | 258 | 259 | 2,000 |
| 2010/10/08 | 0 | 0 | 0 | 255 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 255 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 255 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 255 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 255 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 255 | 0 |
| 2010/09/30 | 256 | 256 | 255 | 255 | 2,000 |
| 2010/09/29 | 0 | 0 | 0 | 255 | 0 |
| 2010/09/28 | 261 | 261 | 255 | 255 | 2,000 |
| 2010/09/27 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/09/24 | 0 | 0 | 0 | 260 | 0 |
| 2010/09/22 | 254 | 260 | 254 | 260 | 2,000 |
| 2010/09/21 | 255 | 256 | 255 | 255 | 3,000 |
| 2010/09/17 | 0 | 0 | 0 | 260 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 260 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 260 | 0 |
| 2010/09/14 | 262 | 262 | 260 | 260 | 2,000 |
| 2010/09/13 | 262 | 263 | 262 | 263 | 2,000 |
| 2010/09/10 | 0 | 0 | 0 | 258 | 0 |
| 2010/09/09 | 261 | 261 | 258 | 258 | 8,000 |
| 2010/09/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 265 | 0 |
| 2010/09/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/09/03 | 268 | 270 | 265 | 265 | 3,000 |
| 2010/09/02 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/09/01 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/08/31 | 265 | 267 | 265 | 265 | 11,000 |
| 2010/08/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/08/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/08/26 | 265 | 265 | 258 | 258 | 2,000 |
| 2010/08/25 | 261 | 265 | 261 | 265 | 2,000 |
| 2010/08/24 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/08/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/08/20 | 257 | 257 | 257 | 257 | 1,000 |
| 2010/08/19 | 0 | 0 | 0 | 260 | 0 |
| 2010/08/18 | 268 | 268 | 260 | 260 | 6,000 |
| 2010/08/17 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/16 | 262 | 262 | 262 | 262 | 4,000 |
| 2010/08/13 | 278 | 278 | 260 | 260 | 16,000 |
| 2010/08/12 | 270 | 270 | 265 | 265 | 9,000 |
| 2010/08/11 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 269 | 0 |
| 2010/08/05 | 269 | 269 | 269 | 269 | 2,000 |
| 2010/08/04 | 270 | 270 | 265 | 265 | 2,000 |
| 2010/08/03 | 280 | 280 | 272 | 272 | 3,000 |
| 2010/08/02 | 0 | 0 | 0 | 281 | 0 |
| 2010/07/30 | 262 | 281 | 259 | 281 | 20,000 |
| 2010/07/29 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/07/28 | 0 | 0 | 0 | 270 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 270 | 0 |
| 2010/07/26 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/07/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/07/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/07/21 | 0 | 0 | 0 | 270 | 0 |
| 2010/07/20 | 270 | 270 | 270 | 270 | 6,000 |
| 2010/07/16 | 273 | 273 | 273 | 273 | 4,000 |
| 2010/07/15 | 273 | 273 | 273 | 273 | 2,000 |
| 2010/07/14 | 273 | 273 | 273 | 273 | 3,000 |
| 2010/07/13 | 0 | 0 | 0 | 273 | 0 |
| 2010/07/12 | 274 | 274 | 272 | 273 | 14,000 |
| 2010/07/09 | 273 | 278 | 273 | 278 | 2,000 |
| 2010/07/08 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 275 | 0 |
| 2010/07/06 | 275 | 275 | 275 | 275 | 2,000 |
| 2010/07/05 | 277 | 277 | 273 | 273 | 4,000 |
| 2010/07/02 | 0 | 0 | 0 | 278 | 0 |
| 2010/07/01 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/06/30 | 279 | 286 | 279 | 286 | 2,000 |
| 2010/06/29 | 279 | 287 | 279 | 287 | 2,000 |
| 2010/06/28 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 283 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 283 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 283 | 0 |
| 2010/06/22 | 283 | 283 | 283 | 283 | 1,000 |
| 2010/06/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/06/18 | 277 | 277 | 277 | 277 | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 281 | 0 |
| 2010/06/16 | 287 | 287 | 281 | 281 | 3,000 |
| 2010/06/15 | 0 | 0 | 0 | 279 | 0 |
| 2010/06/14 | 277 | 279 | 277 | 279 | 9,000 |
| 2010/06/11 | 0 | 0 | 0 | 279 | 0 |
| 2010/06/10 | 278 | 279 | 278 | 279 | 3,000 |
| 2010/06/09 | 277 | 277 | 277 | 277 | 15,000 |
| 2010/06/08 | 280 | 280 | 279 | 280 | 3,000 |
| 2010/06/07 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 295 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 295 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 295 | 0 |
| 2010/06/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/05/31 | 275 | 295 | 275 | 295 | 5,000 |
| 2010/05/28 | 0 | 0 | 0 | 273 | 0 |
| 2010/05/27 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/05/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/05/25 | 0 | 0 | 0 | 293 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 293 | 0 |
| 2010/05/21 | 294 | 294 | 293 | 293 | 2,000 |
| 2010/05/20 | 0 | 0 | 0 | 300 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 300 | 0 |
| 2010/05/18 | 300 | 300 | 300 | 300 | 4,000 |
| 2010/05/17 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/05/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/05/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 319 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 319 | 0 |
| 2010/05/10 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/05/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/05/06 | 330 | 330 | 325 | 325 | 3,000 |
| 2010/04/30 | 329 | 330 | 329 | 330 | 2,000 |
| 2010/04/28 | 0 | 0 | 0 | 315 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 315 | 0 |
| 2010/04/26 | 312 | 323 | 310 | 315 | 13,000 |
| 2010/04/23 | 320 | 321 | 315 | 315 | 8,000 |
| 2010/04/22 | 322 | 322 | 320 | 320 | 15,000 |
| 2010/04/21 | 0 | 0 | 0 | 323 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 323 | 0 |
| 2010/04/19 | 321 | 323 | 321 | 323 | 3,000 |
| 2010/04/16 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/04/15 | 321 | 329 | 321 | 329 | 10,000 |
| 2010/04/14 | 315 | 315 | 310 | 310 | 5,000 |
| 2010/04/13 | 315 | 315 | 307 | 307 | 9,000 |
| 2010/04/12 | 308 | 310 | 308 | 310 | 7,000 |
| 2010/04/09 | 0 | 0 | 0 | 308 | 0 |
| 2010/04/08 | 309 | 309 | 308 | 308 | 5,000 |
| 2010/04/07 | 307 | 308 | 307 | 308 | 2,000 |
| 2010/04/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/05 | 305 | 306 | 305 | 306 | 3,000 |
| 2010/04/02 | 304 | 304 | 304 | 304 | 3,000 |
| 2010/04/01 | 301 | 301 | 299 | 299 | 11,000 |
| 2010/03/31 | 293 | 297 | 293 | 297 | 4,000 |
| 2010/03/30 | 290 | 294 | 290 | 294 | 2,000 |
| 2010/03/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/03/26 | 295 | 295 | 290 | 295 | 113,000 |
| 2010/03/25 | 295 | 297 | 295 | 295 | 4,000 |
| 2010/03/24 | 292 | 294 | 292 | 292 | 12,000 |
| 2010/03/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/03/19 | 298 | 301 | 298 | 300 | 4,000 |
| 2010/03/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/03/17 | 292 | 300 | 292 | 300 | 16,000 |
| 2010/03/15 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/03/11 | 281 | 281 | 280 | 280 | 2,000 |
| 2010/03/10 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/03/05 | 283 | 283 | 280 | 280 | 5,000 |
| 2010/03/04 | 298 | 298 | 283 | 283 | 2,000 |
| 2010/03/03 | 296 | 296 | 290 | 290 | 3,000 |
| 2010/03/02 | 290 | 290 | 290 | 290 | 3,000 |
| 2010/03/01 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/02/26 | 282 | 282 | 282 | 282 | 3,000 |
| 2010/02/25 | 276 | 276 | 270 | 270 | 2,000 |
| 2010/02/24 | 279 | 279 | 279 | 279 | 1,000 |
| 2010/02/23 | 280 | 281 | 280 | 281 | 2,000 |
| 2010/02/19 | 280 | 280 | 280 | 280 | 7,000 |
| 2010/02/16 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/02/12 | 277 | 283 | 277 | 283 | 2,000 |
| 2010/02/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/02/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/02/08 | 280 | 280 | 280 | 280 | 4,000 |
| 2010/02/05 | 274 | 274 | 271 | 271 | 4,000 |
| 2010/02/04 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/02/02 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/02/01 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/01/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/01/26 | 266 | 280 | 266 | 280 | 3,000 |
| 2010/01/25 | 265 | 265 | 265 | 265 | 4,000 |
| 2010/01/22 | 273 | 273 | 268 | 268 | 15,000 |
| 2010/01/21 | 275 | 275 | 273 | 273 | 3,000 |
| 2010/01/20 | 275 | 275 | 273 | 273 | 2,000 |
| 2010/01/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/01/15 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/01/13 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/01/08 | 273 | 273 | 273 | 273 | 2,000 |
| 2010/01/07 | 274 | 275 | 273 | 273 | 4,000 |
| 2010/01/05 | 268 | 268 | 268 | 268 | 1,000 |