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 |
---|---|---|---|---|---|
2016/12/30 | 459 | 470 | 459 | 470 | 27,000 |
2016/12/29 | 464 | 464 | 460 | 464 | 16,000 |
2016/12/28 | 462 | 468 | 461 | 466 | 47,000 |
2016/12/27 | 465 | 470 | 458 | 458 | 68,000 |
2016/12/26 | 441 | 464 | 440 | 464 | 102,000 |
2016/12/22 | 430 | 437 | 430 | 436 | 22,000 |
2016/12/21 | 425 | 429 | 423 | 429 | 24,000 |
2016/12/20 | 432 | 432 | 427 | 427 | 14,000 |
2016/12/19 | 428 | 452 | 428 | 432 | 38,000 |
2016/12/16 | 435 | 435 | 427 | 431 | 21,000 |
2016/12/15 | 415 | 454 | 415 | 435 | 71,000 |
2016/12/14 | 420 | 420 | 420 | 420 | 6,000 |
2016/12/13 | 420 | 420 | 417 | 420 | 6,000 |
2016/12/12 | 420 | 420 | 420 | 420 | 4,000 |
2016/12/09 | 415 | 419 | 415 | 417 | 4,000 |
2016/12/08 | 420 | 420 | 415 | 415 | 5,000 |
2016/12/06 | 420 | 420 | 420 | 420 | 4,000 |
2016/12/05 | 425 | 425 | 421 | 421 | 2,000 |
2016/12/02 | 425 | 425 | 418 | 425 | 17,000 |
2016/12/01 | 426 | 426 | 418 | 426 | 15,000 |
2016/11/30 | 417 | 419 | 413 | 418 | 12,000 |
2016/11/29 | 415 | 417 | 415 | 417 | 2,000 |
2016/11/28 | 413 | 423 | 413 | 414 | 9,000 |
2016/11/25 | 427 | 428 | 406 | 406 | 47,000 |
2016/11/24 | 433 | 433 | 427 | 427 | 8,000 |
2016/11/22 | 429 | 432 | 426 | 430 | 24,000 |
2016/11/21 | 422 | 433 | 419 | 430 | 41,000 |
2016/11/18 | 399 | 415 | 399 | 410 | 68,000 |
2016/11/17 | 390 | 398 | 390 | 397 | 15,000 |
2016/11/16 | 383 | 395 | 383 | 393 | 46,000 |
2016/11/15 | 382 | 383 | 382 | 383 | 15,000 |
2016/11/14 | 378 | 383 | 378 | 382 | 19,000 |
2016/11/11 | 379 | 381 | 375 | 378 | 37,000 |
2016/11/10 | 380 | 386 | 378 | 379 | 36,000 |
2016/11/09 | 385 | 385 | 360 | 370 | 55,000 |
2016/11/08 | 391 | 391 | 385 | 385 | 8,000 |
2016/11/07 | 400 | 400 | 387 | 391 | 82,000 |
2016/11/04 | 380 | 393 | 374 | 393 | 49,000 |
2016/11/02 | 379 | 389 | 374 | 384 | 49,000 |
2016/11/01 | 410 | 411 | 376 | 389 | 319,000 |
2016/10/31 | 402 | 402 | 402 | 402 | 13,000 |
2016/10/28 | 318 | 322 | 318 | 322 | 4,000 |
2016/10/27 | 318 | 318 | 317 | 317 | 4,000 |
2016/10/26 | 322 | 328 | 322 | 323 | 6,000 |
2016/10/25 | 318 | 318 | 318 | 318 | 1,000 |
2016/10/20 | 320 | 325 | 320 | 325 | 3,000 |
2016/10/19 | 328 | 328 | 328 | 328 | 1,000 |
2016/10/14 | 325 | 325 | 325 | 325 | 1,000 |
2016/10/13 | 324 | 339 | 324 | 325 | 11,000 |
2016/10/12 | 325 | 325 | 325 | 325 | 5,000 |
2016/10/11 | 321 | 321 | 320 | 320 | 4,000 |
2016/10/07 | 332 | 332 | 324 | 324 | 3,000 |
2016/10/06 | 343 | 343 | 336 | 336 | 5,000 |
2016/10/05 | 315 | 354 | 315 | 344 | 17,000 |
2016/10/04 | 311 | 315 | 311 | 315 | 4,000 |
2016/10/03 | 313 | 313 | 313 | 313 | 1,000 |
2016/09/30 | 310 | 310 | 310 | 310 | 2,000 |
2016/09/29 | 310 | 310 | 310 | 310 | 2,000 |
2016/09/28 | 305 | 310 | 305 | 310 | 3,000 |
2016/09/27 | 307 | 307 | 307 | 307 | 1,000 |
2016/09/26 | 310 | 310 | 303 | 303 | 7,000 |
2016/09/23 | 310 | 310 | 310 | 310 | 1,000 |
2016/09/21 | 305 | 313 | 305 | 313 | 4,000 |
2016/09/20 | 301 | 305 | 301 | 305 | 6,000 |
2016/09/16 | 298 | 298 | 298 | 298 | 1,000 |
2016/09/13 | 298 | 298 | 298 | 298 | 3,000 |
2016/09/12 | 297 | 297 | 297 | 297 | 1,000 |
2016/09/07 | 305 | 305 | 305 | 305 | 1,000 |
2016/09/05 | 296 | 308 | 296 | 308 | 5,000 |
2016/09/02 | 296 | 296 | 296 | 296 | 1,000 |
2016/09/01 | 297 | 297 | 296 | 296 | 2,000 |
2016/08/31 | 295 | 295 | 294 | 294 | 2,000 |
2016/08/29 | 293 | 293 | 292 | 292 | 2,000 |
2016/08/26 | 294 | 297 | 290 | 290 | 7,000 |
2016/08/25 | 293 | 293 | 291 | 291 | 3,000 |
2016/08/24 | 295 | 295 | 295 | 295 | 1,000 |
2016/08/22 | 297 | 297 | 297 | 297 | 1,000 |
2016/08/17 | 297 | 297 | 297 | 297 | 1,000 |
2016/08/15 | 295 | 296 | 295 | 296 | 3,000 |
2016/08/12 | 293 | 293 | 293 | 293 | 1,000 |
2016/08/10 | 293 | 293 | 293 | 293 | 4,000 |
2016/08/09 | 293 | 293 | 293 | 293 | 1,000 |
2016/08/08 | 293 | 293 | 293 | 293 | 3,000 |
2016/08/03 | 294 | 294 | 290 | 290 | 2,000 |
2016/08/01 | 293 | 294 | 293 | 294 | 2,000 |
2016/07/29 | 292 | 293 | 292 | 293 | 7,000 |
2016/07/26 | 290 | 290 | 290 | 290 | 1,000 |
2016/07/25 | 287 | 298 | 287 | 298 | 3,000 |
2016/07/22 | 295 | 295 | 295 | 295 | 3,000 |
2016/07/21 | 294 | 294 | 294 | 294 | 2,000 |
2016/07/20 | 291 | 291 | 291 | 291 | 1,000 |
2016/07/14 | 291 | 291 | 291 | 291 | 1,000 |
2016/07/11 | 288 | 288 | 288 | 288 | 2,000 |
2016/07/08 | 288 | 288 | 288 | 288 | 1,000 |
2016/07/05 | 285 | 285 | 285 | 285 | 1,000 |
2016/07/04 | 296 | 296 | 282 | 282 | 3,000 |
2016/07/01 | 290 | 297 | 290 | 297 | 2,000 |
2016/06/30 | 286 | 287 | 286 | 287 | 2,000 |
2016/06/29 | 283 | 283 | 283 | 283 | 1,000 |
2016/06/27 | 280 | 280 | 280 | 280 | 1,000 |
2016/06/24 | 290 | 290 | 281 | 281 | 3,000 |
2016/06/23 | 293 | 293 | 293 | 293 | 2,000 |
2016/06/21 | 292 | 292 | 292 | 292 | 1,000 |
2016/06/20 | 289 | 289 | 289 | 289 | 1,000 |
2016/06/17 | 286 | 286 | 286 | 286 | 1,000 |
2016/06/16 | 286 | 294 | 286 | 294 | 4,000 |
2016/06/15 | 291 | 294 | 291 | 291 | 6,000 |
2016/06/14 | 287 | 291 | 287 | 291 | 4,000 |
2016/06/13 | 295 | 295 | 295 | 295 | 1,000 |
2016/06/10 | 298 | 298 | 298 | 298 | 1,000 |
2016/06/09 | 295 | 295 | 295 | 295 | 1,000 |
2016/06/08 | 299 | 304 | 292 | 292 | 6,000 |
2016/06/07 | 294 | 297 | 294 | 297 | 2,000 |
2016/06/03 | 291 | 291 | 291 | 291 | 2,000 |
2016/05/31 | 291 | 291 | 288 | 288 | 3,000 |
2016/05/30 | 290 | 291 | 290 | 291 | 2,000 |
2016/05/27 | 290 | 290 | 290 | 290 | 1,000 |
2016/05/26 | 289 | 289 | 289 | 289 | 1,000 |
2016/05/25 | 285 | 287 | 285 | 287 | 2,000 |
2016/05/24 | 290 | 290 | 290 | 290 | 2,000 |
2016/05/23 | 290 | 290 | 290 | 290 | 3,000 |
2016/05/19 | 290 | 290 | 290 | 290 | 1,000 |
2016/05/18 | 284 | 287 | 284 | 287 | 7,000 |
2016/05/17 | 283 | 287 | 283 | 284 | 10,000 |
2016/05/13 | 286 | 286 | 280 | 284 | 6,000 |
2016/05/12 | 282 | 286 | 282 | 286 | 6,000 |
2016/05/11 | 280 | 295 | 280 | 295 | 10,000 |
2016/05/10 | 283 | 284 | 282 | 284 | 6,000 |
2016/05/06 | 282 | 285 | 282 | 285 | 8,000 |
2016/05/02 | 293 | 293 | 280 | 282 | 15,000 |
2016/04/28 | 294 | 294 | 293 | 293 | 7,000 |
2016/04/27 | 294 | 295 | 294 | 295 | 2,000 |
2016/04/26 | 293 | 293 | 293 | 293 | 1,000 |
2016/04/25 | 293 | 294 | 293 | 294 | 3,000 |
2016/04/22 | 294 | 294 | 294 | 294 | 1,000 |
2016/04/20 | 293 | 293 | 293 | 293 | 1,000 |
2016/04/19 | 290 | 290 | 290 | 290 | 1,000 |
2016/04/18 | 291 | 292 | 290 | 291 | 4,000 |
2016/04/14 | 291 | 291 | 291 | 291 | 1,000 |
2016/04/13 | 288 | 291 | 288 | 291 | 2,000 |
2016/04/12 | 289 | 296 | 288 | 288 | 3,000 |
2016/04/11 | 286 | 286 | 286 | 286 | 1,000 |
2016/04/07 | 289 | 289 | 289 | 289 | 2,000 |
2016/04/06 | 290 | 290 | 290 | 290 | 1,000 |
2016/04/05 | 289 | 289 | 289 | 289 | 1,000 |
2016/04/04 | 290 | 293 | 290 | 293 | 3,000 |
2016/04/01 | 295 | 303 | 295 | 303 | 3,000 |
2016/03/31 | 295 | 295 | 295 | 295 | 2,000 |
2016/03/30 | 293 | 294 | 290 | 292 | 20,000 |
2016/03/29 | 285 | 293 | 285 | 293 | 11,000 |
2016/03/28 | 300 | 306 | 300 | 306 | 3,000 |
2016/03/25 | 301 | 301 | 301 | 301 | 1,000 |
2016/03/22 | 298 | 298 | 298 | 298 | 2,000 |
2016/03/18 | 291 | 292 | 291 | 292 | 2,000 |
2016/03/17 | 290 | 291 | 290 | 290 | 12,000 |
2016/03/15 | 298 | 298 | 296 | 296 | 3,000 |
2016/03/14 | 295 | 295 | 295 | 295 | 3,000 |
2016/03/11 | 296 | 296 | 296 | 296 | 1,000 |
2016/03/10 | 293 | 293 | 290 | 293 | 6,000 |
2016/03/04 | 293 | 298 | 293 | 295 | 5,000 |
2016/03/03 | 288 | 295 | 288 | 295 | 4,000 |
2016/03/02 | 288 | 288 | 288 | 288 | 1,000 |
2016/03/01 | 288 | 293 | 288 | 290 | 6,000 |
2016/02/29 | 297 | 297 | 288 | 288 | 7,000 |
2016/02/26 | 302 | 302 | 300 | 300 | 8,000 |
2016/02/25 | 276 | 278 | 276 | 278 | 2,000 |
2016/02/24 | 278 | 278 | 276 | 276 | 14,000 |
2016/02/23 | 278 | 278 | 276 | 276 | 9,000 |
2016/02/22 | 286 | 286 | 281 | 281 | 3,000 |
2016/02/19 | 278 | 278 | 278 | 278 | 2,000 |
2016/02/18 | 278 | 278 | 278 | 278 | 1,000 |
2016/02/17 | 280 | 280 | 275 | 275 | 6,000 |
2016/02/16 | 273 | 275 | 272 | 272 | 9,000 |
2016/02/15 | 285 | 293 | 281 | 281 | 12,000 |
2016/02/12 | 293 | 293 | 285 | 285 | 20,000 |
2016/02/10 | 311 | 311 | 300 | 300 | 6,000 |
2016/02/09 | 311 | 311 | 311 | 311 | 1,000 |
2016/02/08 | 304 | 315 | 304 | 314 | 6,000 |
2016/02/05 | 311 | 311 | 307 | 307 | 2,000 |
2016/02/04 | 311 | 311 | 311 | 311 | 1,000 |
2016/02/03 | 311 | 311 | 311 | 311 | 1,000 |
2016/02/02 | 317 | 317 | 314 | 314 | 4,000 |
2016/02/01 | 312 | 317 | 311 | 317 | 8,000 |
2016/01/29 | 310 | 310 | 310 | 310 | 1,000 |
2016/01/28 | 310 | 310 | 310 | 310 | 1,000 |
2016/01/27 | 311 | 311 | 308 | 308 | 2,000 |
2016/01/26 | 306 | 312 | 306 | 311 | 4,000 |
2016/01/25 | 313 | 314 | 313 | 314 | 2,000 |
2016/01/22 | 318 | 318 | 318 | 318 | 1,000 |
2016/01/21 | 307 | 317 | 307 | 317 | 12,000 |
2016/01/20 | 305 | 315 | 305 | 315 | 5,000 |
2016/01/19 | 310 | 310 | 308 | 308 | 6,000 |
2016/01/18 | 313 | 313 | 313 | 313 | 1,000 |
2016/01/15 | 316 | 316 | 316 | 316 | 1,000 |
2016/01/14 | 319 | 319 | 315 | 315 | 10,000 |
2016/01/13 | 318 | 319 | 318 | 319 | 2,000 |
2016/01/12 | 328 | 328 | 321 | 321 | 19,000 |
2016/01/08 | 328 | 328 | 328 | 328 | 1,000 |
2016/01/07 | 328 | 328 | 328 | 328 | 2,000 |
2016/01/06 | 331 | 331 | 331 | 331 | 1,000 |
2016/01/05 | 331 | 331 | 331 | 331 | 1,000 |
2016/01/04 | 331 | 331 | 331 | 331 | 2,000 |