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 |
|---|---|---|---|---|---|
| 2013/12/30 | 310 | 310 | 308 | 308 | 6,000 |
| 2013/12/27 | 308 | 309 | 304 | 307 | 8,000 |
| 2013/12/26 | 308 | 308 | 307 | 307 | 10,000 |
| 2013/12/25 | 305 | 305 | 301 | 303 | 20,000 |
| 2013/12/24 | 301 | 304 | 301 | 302 | 32,000 |
| 2013/12/20 | 309 | 309 | 309 | 309 | 16,000 |
| 2013/12/19 | 310 | 310 | 309 | 309 | 6,000 |
| 2013/12/18 | 309 | 310 | 309 | 309 | 14,000 |
| 2013/12/17 | 309 | 310 | 309 | 310 | 9,000 |
| 2013/12/16 | 310 | 310 | 307 | 310 | 34,000 |
| 2013/12/13 | 310 | 312 | 307 | 311 | 33,000 |
| 2013/12/12 | 312 | 312 | 312 | 312 | 16,000 |
| 2013/12/10 | 314 | 315 | 312 | 315 | 4,000 |
| 2013/12/09 | 315 | 315 | 315 | 315 | 8,000 |
| 2013/12/06 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/12/05 | 313 | 313 | 313 | 313 | 10,000 |
| 2013/12/04 | 320 | 320 | 311 | 311 | 14,000 |
| 2013/12/03 | 321 | 321 | 320 | 320 | 4,000 |
| 2013/12/02 | 330 | 331 | 319 | 319 | 22,000 |
| 2013/11/29 | 312 | 336 | 310 | 330 | 71,000 |
| 2013/11/28 | 310 | 315 | 310 | 310 | 19,000 |
| 2013/11/27 | 315 | 315 | 308 | 308 | 21,000 |
| 2013/11/26 | 311 | 312 | 311 | 312 | 6,000 |
| 2013/11/25 | 311 | 312 | 310 | 312 | 6,000 |
| 2013/11/22 | 313 | 313 | 310 | 312 | 6,000 |
| 2013/11/21 | 307 | 313 | 307 | 313 | 7,000 |
| 2013/11/20 | 310 | 310 | 307 | 307 | 10,000 |
| 2013/11/19 | 311 | 311 | 309 | 309 | 4,000 |
| 2013/11/18 | 313 | 315 | 310 | 310 | 5,000 |
| 2013/11/15 | 313 | 314 | 310 | 310 | 12,000 |
| 2013/11/14 | 307 | 309 | 307 | 309 | 11,000 |
| 2013/11/13 | 305 | 307 | 304 | 307 | 10,000 |
| 2013/11/12 | 307 | 307 | 305 | 305 | 12,000 |
| 2013/11/11 | 310 | 310 | 307 | 307 | 10,000 |
| 2013/11/08 | 313 | 313 | 313 | 313 | 1,000 |
| 2013/11/07 | 315 | 315 | 314 | 314 | 7,000 |
| 2013/11/06 | 312 | 312 | 311 | 311 | 3,000 |
| 2013/11/05 | 319 | 319 | 319 | 319 | 2,000 |
| 2013/11/01 | 318 | 318 | 311 | 311 | 11,000 |
| 2013/10/31 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/10/30 | 317 | 319 | 317 | 318 | 11,000 |
| 2013/10/29 | 315 | 317 | 315 | 316 | 5,000 |
| 2013/10/28 | 313 | 316 | 313 | 313 | 7,000 |
| 2013/10/24 | 311 | 311 | 311 | 311 | 2,000 |
| 2013/10/23 | 315 | 315 | 312 | 315 | 15,000 |
| 2013/10/21 | 313 | 313 | 311 | 313 | 5,000 |
| 2013/10/18 | 308 | 310 | 308 | 310 | 11,000 |
| 2013/10/17 | 309 | 309 | 308 | 308 | 3,000 |
| 2013/10/16 | 310 | 310 | 309 | 309 | 3,000 |
| 2013/10/15 | 310 | 310 | 310 | 310 | 6,000 |
| 2013/10/11 | 309 | 309 | 305 | 305 | 12,000 |
| 2013/10/10 | 310 | 310 | 309 | 309 | 15,000 |
| 2013/10/09 | 306 | 308 | 306 | 308 | 9,000 |
| 2013/10/08 | 310 | 311 | 300 | 303 | 44,000 |
| 2013/10/07 | 309 | 315 | 309 | 311 | 26,000 |
| 2013/10/04 | 308 | 309 | 307 | 309 | 6,000 |
| 2013/10/03 | 307 | 308 | 306 | 308 | 7,000 |
| 2013/10/02 | 308 | 310 | 306 | 307 | 20,000 |
| 2013/10/01 | 307 | 308 | 307 | 308 | 5,000 |
| 2013/09/30 | 306 | 306 | 306 | 306 | 18,000 |
| 2013/09/27 | 305 | 307 | 305 | 307 | 9,000 |
| 2013/09/26 | 303 | 303 | 303 | 303 | 4,000 |
| 2013/09/25 | 304 | 305 | 303 | 304 | 10,000 |
| 2013/09/20 | 302 | 306 | 302 | 306 | 5,000 |
| 2013/09/19 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/09/18 | 302 | 303 | 299 | 299 | 10,000 |
| 2013/09/17 | 300 | 300 | 300 | 300 | 8,000 |
| 2013/09/13 | 299 | 301 | 299 | 301 | 5,000 |
| 2013/09/12 | 299 | 300 | 299 | 300 | 4,000 |
| 2013/09/11 | 299 | 300 | 298 | 300 | 13,000 |
| 2013/09/09 | 308 | 308 | 304 | 304 | 10,000 |
| 2013/09/05 | 304 | 304 | 304 | 304 | 6,000 |
| 2013/09/04 | 300 | 301 | 300 | 301 | 4,000 |
| 2013/09/03 | 299 | 300 | 299 | 300 | 12,000 |
| 2013/09/02 | 299 | 300 | 299 | 300 | 6,000 |
| 2013/08/30 | 299 | 299 | 299 | 299 | 9,000 |
| 2013/08/29 | 299 | 299 | 298 | 298 | 28,000 |
| 2013/08/28 | 299 | 300 | 295 | 299 | 30,000 |
| 2013/08/27 | 300 | 301 | 298 | 300 | 53,000 |
| 2013/08/26 | 302 | 302 | 296 | 299 | 23,000 |
| 2013/08/23 | 291 | 308 | 291 | 303 | 31,000 |
| 2013/08/21 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/08/20 | 292 | 292 | 285 | 285 | 5,000 |
| 2013/08/19 | 292 | 292 | 292 | 292 | 4,000 |
| 2013/08/16 | 285 | 285 | 284 | 284 | 2,000 |
| 2013/08/15 | 288 | 288 | 288 | 288 | 2,000 |
| 2013/08/14 | 287 | 287 | 284 | 284 | 4,000 |
| 2013/08/13 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/08/12 | 287 | 289 | 287 | 288 | 10,000 |
| 2013/08/09 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/08/08 | 289 | 290 | 289 | 290 | 5,000 |
| 2013/08/07 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/08/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/08/02 | 281 | 286 | 281 | 282 | 5,000 |
| 2013/07/31 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/07/30 | 286 | 286 | 283 | 283 | 5,000 |
| 2013/07/29 | 289 | 289 | 287 | 287 | 3,000 |
| 2013/07/26 | 290 | 293 | 290 | 293 | 5,000 |
| 2013/07/24 | 289 | 292 | 289 | 292 | 4,000 |
| 2013/07/23 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/07/22 | 290 | 292 | 290 | 292 | 3,000 |
| 2013/07/19 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/07/18 | 297 | 297 | 294 | 294 | 14,000 |
| 2013/07/17 | 297 | 297 | 297 | 297 | 2,000 |
| 2013/07/16 | 285 | 292 | 285 | 292 | 13,000 |
| 2013/07/12 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/07/11 | 286 | 286 | 285 | 285 | 3,000 |
| 2013/07/10 | 291 | 291 | 287 | 287 | 5,000 |
| 2013/07/09 | 290 | 290 | 288 | 288 | 6,000 |
| 2013/07/08 | 288 | 290 | 288 | 290 | 3,000 |
| 2013/07/05 | 287 | 298 | 287 | 292 | 6,000 |
| 2013/07/02 | 292 | 292 | 291 | 291 | 2,000 |
| 2013/06/24 | 289 | 289 | 289 | 289 | 3,000 |
| 2013/06/21 | 287 | 287 | 287 | 287 | 2,000 |
| 2013/06/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/06/07 | 293 | 293 | 279 | 280 | 31,000 |
| 2013/06/06 | 310 | 310 | 303 | 303 | 19,000 |
| 2013/06/05 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/06/04 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/05/31 | 318 | 318 | 318 | 318 | 3,000 |
| 2013/05/30 | 309 | 311 | 308 | 308 | 15,000 |
| 2013/05/29 | 315 | 315 | 315 | 315 | 2,000 |
| 2013/05/28 | 314 | 315 | 314 | 315 | 10,000 |
| 2013/05/27 | 312 | 320 | 312 | 312 | 14,000 |
| 2013/05/24 | 317 | 317 | 315 | 315 | 10,000 |
| 2013/05/23 | 318 | 327 | 318 | 320 | 31,000 |
| 2013/05/22 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/05/21 | 312 | 312 | 311 | 312 | 8,000 |
| 2013/05/20 | 311 | 319 | 310 | 310 | 6,000 |
| 2013/05/17 | 300 | 321 | 300 | 311 | 16,000 |
| 2013/05/16 | 321 | 321 | 312 | 312 | 19,000 |
| 2013/05/15 | 328 | 330 | 319 | 330 | 24,000 |
| 2013/05/14 | 330 | 330 | 330 | 330 | 15,000 |
| 2013/05/13 | 328 | 328 | 320 | 326 | 12,000 |
| 2013/05/10 | 327 | 329 | 320 | 320 | 60,000 |
| 2013/05/09 | 312 | 312 | 308 | 311 | 17,000 |
| 2013/05/08 | 316 | 316 | 310 | 310 | 9,000 |
| 2013/05/07 | 323 | 323 | 315 | 315 | 5,000 |
| 2013/05/02 | 309 | 315 | 309 | 313 | 19,000 |
| 2013/05/01 | 310 | 310 | 294 | 306 | 16,000 |
| 2013/04/30 | 310 | 319 | 309 | 318 | 26,000 |
| 2013/04/26 | 279 | 300 | 279 | 300 | 39,000 |
| 2013/04/25 | 268 | 279 | 263 | 279 | 33,000 |
| 2013/04/24 | 258 | 264 | 258 | 264 | 9,000 |
| 2013/04/23 | 262 | 262 | 258 | 258 | 10,000 |
| 2013/04/22 | 268 | 268 | 261 | 263 | 5,000 |
| 2013/04/19 | 265 | 265 | 261 | 265 | 6,000 |
| 2013/04/18 | 262 | 262 | 260 | 260 | 4,000 |
| 2013/04/17 | 260 | 262 | 260 | 262 | 6,000 |
| 2013/04/16 | 260 | 260 | 252 | 260 | 8,000 |
| 2013/04/15 | 261 | 261 | 261 | 261 | 3,000 |
| 2013/04/12 | 268 | 268 | 261 | 261 | 15,000 |
| 2013/04/10 | 261 | 261 | 261 | 261 | 5,000 |
| 2013/04/09 | 261 | 261 | 261 | 261 | 8,000 |
| 2013/04/08 | 261 | 261 | 261 | 261 | 4,000 |
| 2013/04/05 | 261 | 266 | 258 | 266 | 6,000 |
| 2013/04/02 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/04/01 | 261 | 261 | 261 | 261 | 2,000 |
| 2013/03/29 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/03/27 | 270 | 270 | 270 | 270 | 4,000 |
| 2013/03/26 | 273 | 273 | 269 | 269 | 5,000 |
| 2013/03/25 | 269 | 272 | 269 | 272 | 3,000 |
| 2013/03/22 | 270 | 271 | 270 | 270 | 5,000 |
| 2013/03/21 | 267 | 272 | 267 | 272 | 3,000 |
| 2013/03/19 | 267 | 267 | 267 | 267 | 2,000 |
| 2013/03/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/03/15 | 268 | 270 | 267 | 270 | 4,000 |
| 2013/03/14 | 269 | 269 | 268 | 268 | 2,000 |
| 2013/03/12 | 269 | 272 | 268 | 268 | 4,000 |
| 2013/03/11 | 274 | 274 | 263 | 263 | 5,000 |
| 2013/03/08 | 269 | 270 | 264 | 269 | 5,000 |
| 2013/03/07 | 264 | 269 | 264 | 267 | 4,000 |
| 2013/03/06 | 263 | 263 | 263 | 263 | 4,000 |
| 2013/03/05 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/03/04 | 261 | 268 | 261 | 267 | 3,000 |
| 2013/03/01 | 261 | 261 | 261 | 261 | 3,000 |
| 2013/02/26 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/02/25 | 274 | 274 | 270 | 270 | 2,000 |
| 2013/02/22 | 251 | 251 | 250 | 250 | 5,000 |
| 2013/02/20 | 256 | 256 | 256 | 256 | 3,000 |
| 2013/02/19 | 263 | 264 | 263 | 264 | 3,000 |
| 2013/02/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2013/02/13 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/02/12 | 264 | 271 | 260 | 271 | 16,000 |
| 2013/02/08 | 280 | 280 | 277 | 277 | 6,000 |
| 2013/02/07 | 280 | 281 | 280 | 281 | 4,000 |
| 2013/02/06 | 272 | 279 | 272 | 275 | 8,000 |
| 2013/02/05 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/02/04 | 272 | 272 | 267 | 272 | 9,000 |
| 2013/02/01 | 262 | 270 | 262 | 270 | 20,000 |
| 2013/01/31 | 264 | 270 | 264 | 270 | 8,000 |
| 2013/01/30 | 266 | 266 | 263 | 263 | 5,000 |
| 2013/01/29 | 262 | 262 | 262 | 262 | 2,000 |
| 2013/01/25 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/01/23 | 265 | 265 | 262 | 262 | 8,000 |
| 2013/01/22 | 270 | 270 | 268 | 268 | 5,000 |
| 2013/01/21 | 269 | 269 | 268 | 268 | 4,000 |
| 2013/01/18 | 266 | 271 | 266 | 271 | 3,000 |
| 2013/01/16 | 275 | 275 | 274 | 274 | 2,000 |
| 2013/01/15 | 277 | 277 | 277 | 277 | 6,000 |
| 2013/01/11 | 265 | 275 | 260 | 262 | 28,000 |
| 2013/01/10 | 251 | 271 | 251 | 267 | 25,000 |
| 2013/01/09 | 244 | 249 | 243 | 249 | 7,000 |
| 2013/01/08 | 244 | 244 | 244 | 244 | 6,000 |
| 2013/01/07 | 238 | 238 | 238 | 238 | 4,000 |
| 2013/01/04 | 236 | 238 | 236 | 236 | 7,000 |