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 |
---|---|---|---|---|---|
2020/12/30 | 455 | 462 | 455 | 458 | 1,600 |
2020/12/29 | 458 | 459 | 456 | 457 | 2,400 |
2020/12/28 | 450 | 462 | 446 | 459 | 6,600 |
2020/12/25 | 443 | 445 | 442 | 442 | 3,300 |
2020/12/24 | 437 | 448 | 437 | 441 | 3,500 |
2020/12/23 | 449 | 449 | 440 | 441 | 1,500 |
2020/12/22 | 459 | 460 | 441 | 449 | 4,700 |
2020/12/21 | 466 | 466 | 456 | 458 | 3,400 |
2020/12/18 | 470 | 470 | 466 | 466 | 2,200 |
2020/12/17 | 470 | 472 | 470 | 470 | 3,100 |
2020/12/16 | 491 | 492 | 466 | 470 | 8,200 |
2020/12/15 | 482 | 485 | 482 | 485 | 6,300 |
2020/12/14 | 485 | 490 | 480 | 480 | 5,700 |
2020/12/11 | 473 | 492 | 473 | 491 | 6,700 |
2020/12/10 | 465 | 475 | 462 | 466 | 4,100 |
2020/12/09 | 458 | 465 | 458 | 460 | 2,000 |
2020/12/08 | 458 | 463 | 458 | 458 | 1,500 |
2020/12/07 | 490 | 493 | 467 | 467 | 6,300 |
2020/12/04 | 462 | 500 | 462 | 498 | 19,100 |
2020/12/03 | 453 | 460 | 451 | 459 | 16,800 |
2020/12/02 | 444 | 453 | 444 | 452 | 1,000 |
2020/12/01 | 456 | 456 | 448 | 453 | 800 |
2020/11/30 | 460 | 460 | 444 | 456 | 3,100 |
2020/11/27 | 446 | 460 | 446 | 460 | 13,600 |
2020/11/26 | 436 | 453 | 436 | 453 | 1,900 |
2020/11/25 | 435 | 439 | 435 | 436 | 7,200 |
2020/11/24 | 459 | 459 | 438 | 438 | 5,100 |
2020/11/20 | 445 | 445 | 435 | 435 | 500 |
2020/11/19 | 438 | 456 | 435 | 438 | 2,600 |
2020/11/18 | 449 | 449 | 446 | 446 | 2,300 |
2020/11/17 | 447 | 447 | 447 | 447 | 700 |
2020/11/16 | 443 | 460 | 443 | 450 | 5,600 |
2020/11/13 | 443 | 443 | 442 | 443 | 1,100 |
2020/11/12 | 447 | 447 | 443 | 443 | 2,900 |
2020/11/11 | 451 | 451 | 445 | 447 | 2,400 |
2020/11/10 | 451 | 455 | 450 | 451 | 2,600 |
2020/11/09 | 451 | 459 | 448 | 449 | 1,900 |
2020/11/06 | 458 | 460 | 445 | 445 | 3,300 |
2020/11/05 | 445 | 448 | 443 | 448 | 3,400 |
2020/11/04 | 444 | 444 | 443 | 443 | 400 |
2020/11/02 | 445 | 448 | 444 | 444 | 600 |
2020/10/30 | 446 | 446 | 444 | 444 | 500 |
2020/10/29 | 444 | 444 | 444 | 444 | 900 |
2020/10/28 | 444 | 444 | 444 | 444 | 100 |
2020/10/27 | 445 | 450 | 444 | 444 | 1,400 |
2020/10/26 | 455 | 455 | 444 | 444 | 1,900 |
2020/10/23 | 450 | 451 | 444 | 444 | 700 |
2020/10/22 | 451 | 453 | 450 | 450 | 700 |
2020/10/21 | 451 | 452 | 444 | 448 | 1,200 |
2020/10/20 | 445 | 446 | 439 | 440 | 900 |
2020/10/19 | 440 | 442 | 436 | 437 | 6,400 |
2020/10/16 | 442 | 449 | 442 | 449 | 4,300 |
2020/10/15 | 452 | 452 | 427 | 442 | 8,100 |
2020/10/14 | 447 | 457 | 447 | 452 | 1,400 |
2020/10/13 | 459 | 459 | 445 | 445 | 2,900 |
2020/10/12 | 460 | 460 | 443 | 450 | 2,300 |
2020/10/09 | 455 | 458 | 454 | 454 | 1,700 |
2020/10/08 | 455 | 455 | 454 | 454 | 800 |
2020/10/07 | 450 | 457 | 450 | 451 | 2,500 |
2020/10/06 | 447 | 453 | 447 | 449 | 1,300 |
2020/10/05 | 444 | 445 | 444 | 445 | 800 |
2020/10/02 | 455 | 456 | 442 | 452 | 3,900 |
2020/09/30 | 454 | 461 | 454 | 455 | 2,000 |
2020/09/29 | 452 | 461 | 451 | 459 | 4,400 |
2020/09/28 | 451 | 452 | 451 | 452 | 1,500 |
2020/09/25 | 462 | 462 | 451 | 451 | 1,600 |
2020/09/24 | 451 | 456 | 451 | 456 | 3,700 |
2020/09/23 | 460 | 462 | 460 | 462 | 400 |
2020/09/18 | 468 | 468 | 456 | 460 | 2,200 |
2020/09/17 | 461 | 461 | 460 | 460 | 2,200 |
2020/09/16 | 460 | 463 | 460 | 460 | 600 |
2020/09/15 | 455 | 460 | 454 | 460 | 7,300 |
2020/09/14 | 447 | 455 | 446 | 455 | 1,700 |
2020/09/11 | 447 | 447 | 440 | 446 | 600 |
2020/09/10 | 448 | 448 | 448 | 448 | 200 |
2020/09/09 | 450 | 452 | 450 | 452 | 1,800 |
2020/09/08 | 445 | 450 | 445 | 447 | 4,700 |
2020/09/07 | 446 | 446 | 440 | 445 | 4,600 |
2020/09/04 | 440 | 445 | 440 | 445 | 2,500 |
2020/09/03 | 435 | 441 | 435 | 441 | 3,400 |
2020/09/02 | 435 | 435 | 435 | 435 | 1,600 |
2020/09/01 | 435 | 435 | 432 | 435 | 800 |
2020/08/31 | 433 | 437 | 432 | 432 | 900 |
2020/08/28 | 426 | 433 | 426 | 426 | 1,700 |
2020/08/27 | 437 | 437 | 431 | 436 | 5,900 |
2020/08/26 | 438 | 438 | 434 | 434 | 1,600 |
2020/08/25 | 422 | 429 | 422 | 428 | 1,000 |
2020/08/24 | 426 | 426 | 424 | 424 | 300 |
2020/08/21 | 423 | 428 | 423 | 423 | 1,200 |
2020/08/20 | 425 | 425 | 423 | 423 | 600 |
2020/08/19 | 426 | 426 | 420 | 425 | 900 |
2020/08/18 | 426 | 426 | 426 | 426 | 100 |
2020/08/17 | 420 | 428 | 420 | 423 | 3,400 |
2020/08/14 | 421 | 428 | 421 | 424 | 1,100 |
2020/08/13 | 427 | 427 | 427 | 427 | 1,500 |
2020/08/12 | 425 | 430 | 425 | 427 | 700 |
2020/08/11 | 427 | 427 | 425 | 425 | 1,000 |
2020/08/07 | 431 | 432 | 425 | 427 | 1,700 |
2020/08/06 | 450 | 450 | 436 | 439 | 900 |
2020/08/05 | 444 | 444 | 430 | 430 | 1,600 |
2020/08/04 | 438 | 438 | 435 | 436 | 10,000 |
2020/08/03 | 445 | 446 | 435 | 438 | 3,900 |
2020/07/31 | 460 | 460 | 444 | 444 | 4,700 |
2020/07/30 | 445 | 455 | 445 | 445 | 5,100 |
2020/07/29 | 443 | 445 | 443 | 443 | 1,000 |
2020/07/28 | 449 | 449 | 442 | 443 | 5,600 |
2020/07/27 | 443 | 450 | 438 | 442 | 6,800 |
2020/07/22 | 445 | 445 | 438 | 438 | 1,300 |
2020/07/21 | 446 | 447 | 430 | 442 | 12,400 |
2020/07/20 | 447 | 452 | 446 | 447 | 2,900 |
2020/07/17 | 453 | 453 | 446 | 446 | 1,500 |
2020/07/16 | 455 | 467 | 453 | 453 | 2,000 |
2020/07/15 | 465 | 468 | 457 | 457 | 3,200 |
2020/07/14 | 466 | 470 | 465 | 465 | 2,600 |
2020/07/13 | 470 | 478 | 460 | 464 | 33,900 |
2020/07/10 | 442 | 480 | 442 | 455 | 11,100 |
2020/07/09 | 448 | 448 | 446 | 446 | 700 |
2020/07/08 | 453 | 453 | 445 | 449 | 1,900 |
2020/07/07 | 439 | 451 | 439 | 451 | 1,700 |
2020/07/06 | 462 | 462 | 433 | 435 | 24,300 |
2020/07/03 | 464 | 464 | 454 | 454 | 500 |
2020/07/02 | 471 | 473 | 451 | 457 | 7,200 |
2020/07/01 | 460 | 460 | 458 | 458 | 3,200 |
2020/06/30 | 458 | 462 | 457 | 460 | 20,500 |
2020/06/29 | 464 | 464 | 456 | 458 | 2,000 |
2020/06/26 | 470 | 474 | 464 | 464 | 1,800 |
2020/06/25 | 465 | 512 | 465 | 477 | 43,200 |
2020/06/24 | 468 | 468 | 459 | 459 | 1,900 |
2020/06/23 | 479 | 479 | 456 | 463 | 5,400 |
2020/06/22 | 480 | 480 | 464 | 464 | 4,400 |
2020/06/19 | 477 | 481 | 470 | 481 | 3,700 |
2020/06/18 | 469 | 481 | 469 | 477 | 5,800 |
2020/06/17 | 469 | 478 | 464 | 469 | 6,300 |
2020/06/16 | 459 | 474 | 459 | 467 | 4,900 |
2020/06/15 | 459 | 462 | 448 | 460 | 7,000 |
2020/06/12 | 446 | 453 | 438 | 453 | 9,900 |
2020/06/11 | 461 | 467 | 451 | 454 | 13,100 |
2020/06/10 | 463 | 463 | 445 | 457 | 9,000 |
2020/06/09 | 447 | 447 | 438 | 439 | 3,600 |
2020/06/08 | 437 | 443 | 437 | 440 | 4,600 |
2020/06/05 | 433 | 441 | 433 | 436 | 4,900 |
2020/06/04 | 441 | 446 | 425 | 426 | 6,400 |
2020/06/03 | 444 | 444 | 436 | 436 | 3,600 |
2020/06/02 | 450 | 450 | 445 | 446 | 1,300 |
2020/06/01 | 445 | 445 | 443 | 443 | 900 |
2020/05/29 | 439 | 439 | 435 | 439 | 4,800 |
2020/05/28 | 439 | 440 | 430 | 439 | 21,300 |
2020/05/27 | 444 | 444 | 440 | 444 | 9,800 |
2020/05/26 | 448 | 449 | 443 | 443 | 6,800 |
2020/05/25 | 453 | 470 | 444 | 448 | 15,900 |
2020/05/22 | 450 | 479 | 449 | 477 | 19,900 |
2020/05/21 | 449 | 449 | 440 | 446 | 2,500 |
2020/05/20 | 443 | 448 | 435 | 436 | 2,100 |
2020/05/19 | 437 | 437 | 419 | 430 | 6,100 |
2020/05/18 | 450 | 450 | 437 | 437 | 500 |
2020/05/15 | 450 | 450 | 450 | 450 | 1,000 |
2020/05/14 | 445 | 452 | 445 | 450 | 2,900 |
2020/05/13 | 447 | 451 | 447 | 451 | 1,500 |
2020/05/12 | 446 | 450 | 442 | 446 | 2,700 |
2020/05/11 | 438 | 446 | 435 | 441 | 900 |
2020/05/08 | 443 | 447 | 443 | 446 | 900 |
2020/05/07 | 424 | 435 | 424 | 435 | 900 |
2020/05/01 | 448 | 448 | 415 | 424 | 16,400 |
2020/04/30 | 447 | 448 | 444 | 444 | 1,900 |
2020/04/28 | 442 | 442 | 438 | 438 | 2,100 |
2020/04/27 | 453 | 453 | 438 | 442 | 5,400 |
2020/04/24 | 462 | 471 | 452 | 454 | 5,400 |
2020/04/23 | 473 | 479 | 459 | 459 | 10,000 |
2020/04/22 | 458 | 468 | 457 | 465 | 3,300 |
2020/04/21 | 462 | 464 | 457 | 457 | 2,500 |
2020/04/20 | 452 | 465 | 452 | 463 | 5,500 |
2020/04/17 | 450 | 453 | 450 | 452 | 4,200 |
2020/04/16 | 458 | 458 | 436 | 448 | 13,400 |
2020/04/15 | 434 | 461 | 433 | 458 | 5,800 |
2020/04/14 | 425 | 431 | 425 | 429 | 4,600 |
2020/04/13 | 425 | 427 | 425 | 427 | 3,700 |
2020/04/10 | 433 | 433 | 420 | 425 | 4,400 |
2020/04/09 | 420 | 433 | 415 | 433 | 16,100 |
2020/04/08 | 412 | 415 | 401 | 415 | 3,200 |
2020/04/07 | 404 | 418 | 404 | 411 | 20,600 |
2020/04/06 | 386 | 419 | 385 | 402 | 3,100 |
2020/04/03 | 400 | 400 | 382 | 386 | 7,700 |
2020/04/02 | 386 | 405 | 386 | 405 | 4,900 |
2020/04/01 | 390 | 401 | 386 | 399 | 9,200 |
2020/03/31 | 400 | 400 | 376 | 382 | 13,300 |
2020/03/30 | 370 | 382 | 370 | 375 | 7,200 |
2020/03/27 | 384 | 401 | 377 | 390 | 42,100 |
2020/03/26 | 370 | 375 | 368 | 371 | 14,400 |
2020/03/25 | 355 | 383 | 355 | 375 | 55,300 |
2020/03/24 | 336 | 348 | 333 | 343 | 7,200 |
2020/03/23 | 336 | 337 | 315 | 332 | 10,400 |
2020/03/19 | 397 | 397 | 321 | 327 | 28,900 |
2020/03/18 | 370 | 379 | 348 | 349 | 17,600 |
2020/03/17 | 349 | 363 | 347 | 361 | 10,700 |
2020/03/16 | 351 | 356 | 340 | 347 | 64,400 |
2020/03/13 | 373 | 380 | 333 | 359 | 17,900 |
2020/03/12 | 405 | 405 | 388 | 397 | 10,300 |
2020/03/11 | 402 | 422 | 402 | 406 | 2,000 |
2020/03/10 | 388 | 413 | 360 | 405 | 17,900 |
2020/03/09 | 430 | 433 | 410 | 412 | 34,300 |
2020/03/06 | 465 | 465 | 450 | 450 | 300 |
2020/03/05 | 451 | 465 | 451 | 465 | 2,400 |
2020/03/04 | 452 | 470 | 446 | 448 | 3,900 |
2020/03/03 | 477 | 486 | 470 | 470 | 4,900 |
2020/03/02 | 432 | 461 | 430 | 461 | 10,400 |
2020/02/28 | 458 | 465 | 429 | 432 | 26,500 |
2020/02/27 | 505 | 505 | 484 | 490 | 15,400 |
2020/02/26 | 477 | 505 | 475 | 505 | 7,200 |
2020/02/25 | 506 | 512 | 493 | 493 | 6,900 |
2020/02/21 | 508 | 517 | 508 | 512 | 2,600 |
2020/02/20 | 511 | 516 | 508 | 508 | 2,200 |
2020/02/19 | 518 | 518 | 506 | 510 | 8,500 |
2020/02/18 | 526 | 530 | 516 | 516 | 6,000 |
2020/02/17 | 530 | 535 | 510 | 526 | 4,700 |
2020/02/14 | 536 | 538 | 530 | 530 | 2,500 |
2020/02/13 | 539 | 547 | 537 | 542 | 7,600 |
2020/02/12 | 535 | 549 | 531 | 534 | 9,300 |
2020/02/10 | 521 | 556 | 521 | 536 | 18,700 |
2020/02/07 | 535 | 535 | 515 | 515 | 30,600 |
2020/02/06 | 516 | 521 | 515 | 515 | 2,500 |
2020/02/05 | 504 | 519 | 504 | 516 | 12,500 |
2020/02/04 | 507 | 515 | 503 | 510 | 15,100 |
2020/02/03 | 514 | 521 | 511 | 517 | 7,000 |
2020/01/31 | 531 | 535 | 530 | 530 | 2,400 |
2020/01/30 | 538 | 558 | 530 | 530 | 12,900 |
2020/01/29 | 534 | 540 | 533 | 538 | 2,700 |
2020/01/28 | 537 | 537 | 531 | 531 | 23,700 |
2020/01/27 | 550 | 553 | 538 | 553 | 22,200 |
2020/01/24 | 555 | 559 | 551 | 553 | 8,200 |
2020/01/23 | 557 | 564 | 552 | 552 | 9,900 |
2020/01/22 | 558 | 558 | 553 | 556 | 3,500 |
2020/01/21 | 554 | 560 | 551 | 560 | 20,300 |
2020/01/20 | 554 | 554 | 548 | 554 | 5,400 |
2020/01/17 | 553 | 553 | 546 | 552 | 5,400 |
2020/01/16 | 546 | 553 | 545 | 552 | 13,700 |
2020/01/15 | 565 | 565 | 546 | 549 | 41,400 |
2020/01/14 | 545 | 579 | 545 | 561 | 63,300 |
2020/01/10 | 534 | 543 | 531 | 538 | 23,700 |
2020/01/09 | 513 | 527 | 513 | 523 | 25,900 |
2020/01/08 | 528 | 528 | 507 | 511 | 49,400 |
2020/01/07 | 520 | 527 | 519 | 527 | 9,700 |
2020/01/06 | 520 | 520 | 513 | 518 | 8,400 |