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 |
---|---|---|---|---|---|
2018/12/28 | 435 | 435 | 415 | 424 | 16,400 |
2018/12/27 | 421 | 445 | 401 | 440 | 12,600 |
2018/12/26 | 381 | 413 | 381 | 413 | 10,100 |
2018/12/25 | 382 | 390 | 382 | 386 | 40,100 |
2018/12/21 | 417 | 417 | 392 | 398 | 108,300 |
2018/12/20 | 428 | 430 | 418 | 425 | 24,300 |
2018/12/19 | 446 | 446 | 422 | 435 | 8,100 |
2018/12/18 | 468 | 468 | 436 | 446 | 12,400 |
2018/12/17 | 475 | 475 | 457 | 468 | 7,300 |
2018/12/14 | 476 | 476 | 460 | 472 | 3,700 |
2018/12/13 | 460 | 479 | 450 | 476 | 16,000 |
2018/12/12 | 476 | 476 | 456 | 459 | 6,400 |
2018/12/11 | 476 | 478 | 466 | 466 | 6,900 |
2018/12/10 | 509 | 509 | 465 | 476 | 8,100 |
2018/12/07 | 513 | 514 | 513 | 514 | 2,000 |
2018/12/06 | 510 | 517 | 510 | 513 | 1,300 |
2018/12/05 | 513 | 514 | 493 | 513 | 4,800 |
2018/12/04 | 510 | 515 | 510 | 515 | 2,400 |
2018/12/03 | 519 | 519 | 513 | 513 | 4,700 |
2018/11/30 | 514 | 519 | 511 | 519 | 8,900 |
2018/11/29 | 521 | 521 | 515 | 520 | 1,900 |
2018/11/28 | 517 | 519 | 513 | 515 | 5,900 |
2018/11/27 | 526 | 530 | 513 | 522 | 4,200 |
2018/11/26 | 532 | 534 | 530 | 530 | 5,800 |
2018/11/22 | 533 | 533 | 526 | 526 | 5,300 |
2018/11/21 | 532 | 533 | 532 | 533 | 700 |
2018/11/20 | 541 | 541 | 526 | 526 | 1,900 |
2018/11/19 | 540 | 540 | 538 | 538 | 600 |
2018/11/16 | 536 | 536 | 528 | 536 | 3,200 |
2018/11/15 | 526 | 539 | 526 | 536 | 4,600 |
2018/11/14 | 541 | 543 | 532 | 536 | 3,300 |
2018/11/13 | 537 | 538 | 535 | 538 | 4,600 |
2018/11/12 | 545 | 545 | 537 | 544 | 2,900 |
2018/11/09 | 548 | 548 | 546 | 546 | 1,000 |
2018/11/08 | 541 | 548 | 541 | 548 | 2,700 |
2018/11/07 | 553 | 553 | 540 | 544 | 4,400 |
2018/11/06 | 538 | 538 | 538 | 538 | 200 |
2018/11/05 | 541 | 542 | 537 | 541 | 3,100 |
2018/11/02 | 547 | 547 | 537 | 541 | 2,900 |
2018/11/01 | 538 | 543 | 538 | 542 | 3,500 |
2018/10/31 | 537 | 540 | 535 | 538 | 12,000 |
2018/10/30 | 537 | 541 | 537 | 538 | 1,800 |
2018/10/29 | 542 | 549 | 536 | 536 | 5,100 |
2018/10/26 | 547 | 557 | 541 | 541 | 6,200 |
2018/10/25 | 560 | 564 | 540 | 543 | 14,900 |
2018/10/24 | 568 | 568 | 557 | 559 | 4,100 |
2018/10/23 | 562 | 565 | 560 | 565 | 2,600 |
2018/10/22 | 563 | 563 | 557 | 562 | 800 |
2018/10/19 | 557 | 563 | 557 | 563 | 1,100 |
2018/10/18 | 566 | 566 | 555 | 557 | 3,100 |
2018/10/17 | 555 | 574 | 554 | 566 | 10,000 |
2018/10/16 | 556 | 556 | 555 | 555 | 14,700 |
2018/10/15 | 562 | 562 | 557 | 557 | 4,100 |
2018/10/12 | 552 | 566 | 552 | 566 | 7,100 |
2018/10/11 | 558 | 560 | 551 | 560 | 3,600 |
2018/10/10 | 567 | 567 | 557 | 559 | 6,100 |
2018/10/09 | 553 | 566 | 553 | 563 | 10,400 |
2018/10/05 | 569 | 569 | 567 | 569 | 2,300 |
2018/10/04 | 566 | 566 | 566 | 566 | 100 |
2018/10/03 | 566 | 566 | 563 | 564 | 1,300 |
2018/10/02 | 557 | 566 | 557 | 566 | 5,300 |
2018/10/01 | 566 | 567 | 556 | 560 | 10,100 |
2018/09/28 | 573 | 573 | 562 | 566 | 2,100 |
2018/09/27 | 575 | 575 | 555 | 573 | 3,400 |
2018/09/26 | 583 | 583 | 570 | 575 | 10,900 |
2018/09/25 | 578 | 578 | 574 | 578 | 2,200 |
2018/09/21 | 568 | 570 | 568 | 570 | 7,900 |
2018/09/20 | 572 | 572 | 566 | 568 | 3,800 |
2018/09/19 | 570 | 573 | 566 | 566 | 6,900 |
2018/09/18 | 562 | 575 | 558 | 570 | 17,100 |
2018/09/14 | 559 | 574 | 550 | 557 | 5,500 |
2018/09/13 | 548 | 560 | 548 | 559 | 9,600 |
2018/09/12 | 552 | 555 | 550 | 550 | 9,300 |
2018/09/11 | 550 | 556 | 550 | 555 | 2,200 |
2018/09/10 | 557 | 557 | 551 | 556 | 500 |
2018/09/07 | 551 | 551 | 551 | 551 | 5,200 |
2018/09/06 | 550 | 556 | 545 | 545 | 5,700 |
2018/09/05 | 559 | 559 | 551 | 551 | 4,700 |
2018/09/04 | 562 | 562 | 555 | 562 | 2,200 |
2018/09/03 | 564 | 564 | 555 | 564 | 9,300 |
2018/08/31 | 559 | 564 | 559 | 560 | 1,800 |
2018/08/30 | 560 | 565 | 559 | 565 | 5,900 |
2018/08/29 | 563 | 563 | 559 | 560 | 3,500 |
2018/08/28 | 555 | 563 | 555 | 559 | 4,100 |
2018/08/27 | 555 | 563 | 550 | 558 | 8,200 |
2018/08/24 | 555 | 561 | 555 | 558 | 3,400 |
2018/08/23 | 558 | 566 | 558 | 565 | 1,300 |
2018/08/22 | 550 | 560 | 550 | 558 | 3,200 |
2018/08/21 | 551 | 560 | 551 | 551 | 2,200 |
2018/08/20 | 553 | 560 | 551 | 551 | 11,900 |
2018/08/17 | 565 | 569 | 565 | 569 | 400 |
2018/08/16 | 567 | 567 | 560 | 565 | 2,600 |
2018/08/15 | 573 | 573 | 566 | 566 | 700 |
2018/08/14 | 561 | 574 | 561 | 574 | 3,300 |
2018/08/13 | 570 | 577 | 559 | 560 | 9,800 |
2018/08/10 | 570 | 584 | 570 | 577 | 12,300 |
2018/08/09 | 576 | 576 | 565 | 570 | 5,800 |
2018/08/08 | 572 | 580 | 570 | 570 | 1,900 |
2018/08/07 | 575 | 580 | 565 | 566 | 5,300 |
2018/08/06 | 570 | 575 | 570 | 572 | 2,000 |
2018/08/03 | 565 | 575 | 565 | 568 | 1,700 |
2018/08/02 | 561 | 575 | 561 | 563 | 17,000 |
2018/08/01 | 577 | 577 | 553 | 553 | 14,600 |
2018/07/31 | 572 | 580 | 572 | 577 | 7,700 |
2018/07/30 | 575 | 583 | 571 | 571 | 7,700 |
2018/07/27 | 577 | 577 | 574 | 574 | 3,000 |
2018/07/26 | 578 | 580 | 574 | 578 | 6,500 |
2018/07/25 | 577 | 580 | 575 | 578 | 7,300 |
2018/07/24 | 582 | 587 | 575 | 576 | 6,100 |
2018/07/23 | 576 | 583 | 576 | 583 | 4,400 |
2018/07/20 | 578 | 590 | 577 | 577 | 11,200 |
2018/07/19 | 578 | 580 | 576 | 580 | 12,200 |
2018/07/18 | 575 | 582 | 575 | 578 | 11,900 |
2018/07/17 | 578 | 583 | 575 | 575 | 11,700 |
2018/07/13 | 578 | 578 | 574 | 578 | 3,900 |
2018/07/12 | 580 | 580 | 574 | 578 | 5,600 |
2018/07/11 | 590 | 590 | 578 | 578 | 6,500 |
2018/07/10 | 586 | 587 | 584 | 584 | 11,500 |
2018/07/09 | 591 | 591 | 586 | 586 | 4,200 |
2018/07/06 | 587 | 592 | 585 | 586 | 5,400 |
2018/07/05 | 589 | 589 | 585 | 587 | 9,300 |
2018/07/04 | 592 | 592 | 588 | 589 | 4,800 |
2018/07/03 | 591 | 600 | 589 | 589 | 12,100 |
2018/07/02 | 599 | 599 | 591 | 591 | 5,300 |
2018/06/29 | 594 | 594 | 590 | 590 | 1,700 |
2018/06/28 | 585 | 589 | 584 | 588 | 11,500 |
2018/06/27 | 594 | 596 | 585 | 588 | 7,000 |
2018/06/26 | 593 | 604 | 585 | 585 | 8,600 |
2018/06/25 | 596 | 596 | 591 | 591 | 8,100 |
2018/06/22 | 605 | 605 | 592 | 594 | 11,300 |
2018/06/21 | 600 | 607 | 599 | 601 | 13,900 |
2018/06/20 | 595 | 606 | 593 | 599 | 13,600 |
2018/06/19 | 590 | 608 | 585 | 593 | 52,800 |
2018/06/18 | 580 | 594 | 566 | 587 | 40,000 |
2018/06/15 | 551 | 570 | 551 | 559 | 15,100 |
2018/06/14 | 570 | 570 | 550 | 551 | 18,800 |
2018/06/13 | 554 | 555 | 549 | 550 | 4,100 |
2018/06/12 | 551 | 552 | 550 | 550 | 7,600 |
2018/06/11 | 565 | 565 | 540 | 548 | 8,900 |
2018/06/08 | 576 | 576 | 560 | 563 | 13,200 |
2018/06/07 | 563 | 575 | 563 | 574 | 7,600 |
2018/06/06 | 560 | 568 | 559 | 563 | 6,400 |
2018/06/05 | 548 | 558 | 547 | 552 | 9,800 |
2018/06/04 | 546 | 552 | 540 | 547 | 14,700 |
2018/06/01 | 543 | 550 | 543 | 544 | 6,600 |
2018/05/31 | 544 | 548 | 544 | 548 | 2,500 |
2018/05/30 | 546 | 546 | 543 | 544 | 1,600 |
2018/05/29 | 549 | 550 | 545 | 546 | 12,800 |
2018/05/28 | 550 | 552 | 547 | 549 | 12,700 |
2018/05/25 | 554 | 554 | 544 | 546 | 28,700 |
2018/05/24 | 560 | 563 | 554 | 554 | 12,300 |
2018/05/23 | 571 | 578 | 566 | 566 | 9,000 |
2018/05/22 | 578 | 578 | 570 | 570 | 4,800 |
2018/05/21 | 566 | 579 | 561 | 578 | 17,900 |
2018/05/18 | 551 | 567 | 551 | 556 | 9,600 |
2018/05/17 | 560 | 562 | 551 | 553 | 29,500 |
2018/05/16 | 576 | 580 | 560 | 567 | 15,500 |
2018/05/15 | 603 | 603 | 579 | 579 | 31,200 |
2018/05/14 | 546 | 594 | 546 | 585 | 60,700 |
2018/05/11 | 637 | 648 | 632 | 646 | 9,300 |
2018/05/10 | 634 | 640 | 632 | 637 | 12,000 |
2018/05/09 | 628 | 635 | 628 | 635 | 7,400 |
2018/05/08 | 623 | 631 | 623 | 628 | 3,300 |
2018/05/07 | 629 | 638 | 620 | 624 | 21,500 |
2018/05/02 | 627 | 637 | 627 | 629 | 8,200 |
2018/05/01 | 633 | 637 | 627 | 627 | 7,900 |
2018/04/27 | 624 | 634 | 623 | 623 | 4,600 |
2018/04/26 | 636 | 636 | 623 | 626 | 4,800 |
2018/04/25 | 630 | 633 | 621 | 633 | 4,500 |
2018/04/24 | 631 | 643 | 631 | 632 | 19,600 |
2018/04/23 | 611 | 640 | 609 | 629 | 21,600 |
2018/04/20 | 590 | 618 | 590 | 611 | 16,100 |
2018/04/19 | 587 | 601 | 587 | 595 | 14,600 |
2018/04/18 | 568 | 597 | 568 | 591 | 21,100 |
2018/04/17 | 576 | 584 | 569 | 572 | 38,800 |
2018/04/16 | 589 | 591 | 583 | 589 | 13,600 |
2018/04/13 | 573 | 590 | 573 | 590 | 16,200 |
2018/04/12 | 583 | 583 | 575 | 575 | 10,100 |
2018/04/11 | 587 | 590 | 573 | 577 | 17,100 |
2018/04/10 | 578 | 589 | 578 | 583 | 18,800 |
2018/04/09 | 581 | 585 | 574 | 578 | 22,500 |
2018/04/06 | 604 | 604 | 585 | 586 | 17,300 |
2018/04/05 | 612 | 620 | 589 | 610 | 46,800 |
2018/04/04 | 617 | 617 | 604 | 605 | 10,600 |
2018/04/03 | 617 | 617 | 602 | 615 | 3,200 |
2018/04/02 | 615 | 634 | 615 | 627 | 11,300 |
2018/03/30 | 615 | 618 | 611 | 615 | 4,000 |
2018/03/29 | 616 | 616 | 608 | 615 | 7,000 |
2018/03/28 | 600 | 607 | 597 | 600 | 17,400 |
2018/03/27 | 606 | 622 | 606 | 613 | 12,900 |
2018/03/26 | 594 | 607 | 592 | 605 | 47,500 |
2018/03/23 | 600 | 611 | 573 | 610 | 20,200 |
2018/03/22 | 627 | 642 | 626 | 630 | 23,000 |
2018/03/20 | 649 | 649 | 614 | 627 | 34,900 |
2018/03/19 | 680 | 680 | 641 | 651 | 40,300 |
2018/03/16 | 685 | 686 | 671 | 671 | 43,700 |
2018/03/15 | 680 | 691 | 676 | 683 | 35,500 |
2018/03/14 | 672 | 678 | 672 | 676 | 2,500 |
2018/03/13 | 667 | 683 | 661 | 678 | 34,000 |
2018/03/12 | 666 | 675 | 657 | 667 | 15,400 |
2018/03/09 | 666 | 670 | 651 | 652 | 9,900 |
2018/03/08 | 663 | 669 | 655 | 657 | 14,900 |
2018/03/07 | 667 | 673 | 655 | 662 | 5,700 |
2018/03/06 | 666 | 680 | 652 | 668 | 24,600 |
2018/03/05 | 675 | 677 | 664 | 665 | 9,700 |
2018/03/02 | 673 | 678 | 654 | 666 | 31,400 |
2018/03/01 | 661 | 688 | 660 | 678 | 71,700 |
2018/02/28 | 643 | 649 | 634 | 640 | 25,100 |
2018/02/27 | 645 | 662 | 638 | 647 | 19,200 |
2018/02/26 | 646 | 651 | 640 | 646 | 9,500 |
2018/02/23 | 666 | 666 | 644 | 645 | 32,200 |
2018/02/22 | 666 | 675 | 665 | 666 | 7,700 |
2018/02/21 | 670 | 679 | 662 | 665 | 8,100 |
2018/02/20 | 683 | 683 | 674 | 675 | 11,100 |
2018/02/19 | 663 | 686 | 663 | 676 | 40,900 |
2018/02/16 | 645 | 680 | 645 | 653 | 46,000 |
2018/02/15 | 622 | 663 | 622 | 655 | 34,700 |
2018/02/14 | 667 | 687 | 620 | 620 | 58,400 |
2018/02/13 | 644 | 695 | 643 | 669 | 71,500 |
2018/02/09 | 557 | 617 | 557 | 614 | 29,600 |
2018/02/08 | 594 | 606 | 585 | 597 | 15,600 |
2018/02/07 | 600 | 631 | 585 | 596 | 19,500 |
2018/02/06 | 600 | 606 | 560 | 577 | 51,100 |
2018/02/05 | 655 | 658 | 641 | 648 | 27,600 |
2018/02/02 | 680 | 683 | 675 | 675 | 6,200 |
2018/02/01 | 680 | 709 | 672 | 680 | 68,000 |
2018/01/31 | 659 | 671 | 657 | 664 | 30,500 |
2018/01/30 | 663 | 679 | 660 | 665 | 54,000 |
2018/01/29 | 675 | 675 | 660 | 668 | 31,600 |
2018/01/26 | 676 | 681 | 670 | 675 | 13,600 |
2018/01/25 | 681 | 683 | 680 | 680 | 14,200 |
2018/01/24 | 680 | 691 | 680 | 687 | 16,700 |
2018/01/23 | 700 | 703 | 670 | 680 | 57,900 |
2018/01/22 | 724 | 728 | 697 | 699 | 77,600 |
2018/01/19 | 673 | 702 | 670 | 701 | 97,000 |
2018/01/18 | 670 | 678 | 667 | 673 | 14,100 |
2018/01/17 | 652 | 691 | 641 | 671 | 33,700 |
2018/01/16 | 667 | 667 | 653 | 658 | 21,200 |
2018/01/15 | 675 | 692 | 657 | 667 | 109,000 |
2018/01/12 | 622 | 688 | 622 | 683 | 201,000 |
2018/01/11 | 620 | 626 | 606 | 621 | 39,200 |
2018/01/10 | 599 | 627 | 599 | 620 | 53,400 |
2018/01/09 | 608 | 610 | 598 | 601 | 25,900 |
2018/01/05 | 591 | 606 | 588 | 598 | 24,500 |
2018/01/04 | 589 | 607 | 580 | 589 | 39,900 |