6417 (株)SANKYO の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,803	2,803	2,771	2,790	219,200	558
2020-12-29	2,805	2,818	2,793	2,808	236,400	561.60
2020-12-28	2,818	2,820	2,789	2,793	187,900	558.60
2020-12-25	2,795	2,809	2,791	2,800	182,600	560
2020-12-24	2,759	2,800	2,752	2,800	237,400	560
2020-12-23	2,744	2,750	2,718	2,742	172,800	548.40
2020-12-22	2,729	2,743	2,712	2,737	300,600	547.40
2020-12-21	2,711	2,738	2,698	2,736	242,500	547.20
2020-12-18	2,656	2,714	2,652	2,697	705,200	539.40
2020-12-17	2,682	2,682	2,653	2,653	279,100	530.60
2020-12-16	2,687	2,695	2,662	2,687	200,200	537.40
2020-12-15	2,687	2,710	2,673	2,675	242,500	535
2020-12-14	2,669	2,698	2,655	2,694	366,600	538.80
2020-12-11	2,670	2,682	2,659	2,679	339,200	535.80
2020-12-10	2,672	2,675	2,629	2,644	298,200	528.80
2020-12-09	2,625	2,650	2,624	2,645	221,800	529
2020-12-08	2,629	2,645	2,613	2,614	267,500	522.80
2020-12-07	2,638	2,639	2,607	2,607	212,800	521.40
2020-12-04	2,655	2,679	2,620	2,624	404,300	524.80
2020-12-03	2,592	2,683	2,592	2,655	535,300	531
2020-12-02	2,598	2,617	2,584	2,601	451,000	520.20
2020-12-01	2,574	2,586	2,566	2,576	424,700	515.20
2020-11-30	2,628	2,632	2,567	2,568	787,800	513.60
2020-11-27	2,645	2,651	2,623	2,629	241,600	525.80
2020-11-26	2,630	2,637	2,607	2,616	307,100	523.20
2020-11-25	2,670	2,682	2,638	2,640	296,500	528
2020-11-24	2,694	2,697	2,644	2,644	355,900	528.80
2020-11-20	2,655	2,687	2,647	2,647	417,300	529.40
2020-11-19	2,690	2,703	2,653	2,658	326,100	531.60
2020-11-18	2,714	2,717	2,683	2,685	275,900	537
2020-11-17	2,699	2,719	2,683	2,711	290,700	542.20
2020-11-16	2,679	2,714	2,661	2,693	253,600	538.60
2020-11-13	2,669	2,689	2,640	2,659	338,800	531.80
2020-11-12	2,700	2,720	2,669	2,679	441,700	535.80
2020-11-11	2,795	2,795	2,723	2,729	409,500	545.80
2020-11-10	2,753	2,798	2,720	2,751	568,200	550.20
2020-11-09	2,753	2,761	2,736	2,747	302,900	549.40
2020-11-06	2,757	2,757	2,723	2,748	301,900	549.60
2020-11-05	2,728	2,756	2,705	2,749	396,500	549.80
2020-11-04	2,767	2,767	2,718	2,729	308,600	545.80
2020-11-02	2,700	2,741	2,697	2,722	285,900	544.40
2020-10-30	2,696	2,707	2,651	2,658	465,600	531.60
2020-10-29	2,676	2,718	2,672	2,707	332,500	541.40
2020-10-28	2,729	2,729	2,687	2,716	260,000	543.20
2020-10-27	2,706	2,719	2,695	2,710	228,100	542
2020-10-26	2,725	2,738	2,711	2,720	299,800	544
2020-10-23	2,689	2,728	2,688	2,722	316,100	544.40
2020-10-22	2,679	2,708	2,675	2,688	247,200	537.60
2020-10-21	2,704	2,719	2,693	2,701	348,500	540.20
2020-10-20	2,668	2,670	2,654	2,654	278,300	530.80
2020-10-19	2,673	2,695	2,661	2,683	240,900	536.60
2020-10-16	2,675	2,693	2,660	2,676	320,400	535.20
2020-10-15	2,682	2,708	2,671	2,671	316,100	534.20
2020-10-14	2,685	2,695	2,653	2,665	304,800	533
2020-10-13	2,695	2,712	2,689	2,691	235,800	538.20
2020-10-12	2,711	2,739	2,701	2,704	241,600	540.80
2020-10-09	2,730	2,737	2,695	2,714	426,000	542.80
2020-10-08	2,780	2,780	2,729	2,729	366,900	545.80
2020-10-07	2,740	2,775	2,730	2,760	255,500	552
2020-10-06	2,761	2,766	2,733	2,744	346,200	548.80
2020-10-05	2,702	2,765	2,702	2,739	312,500	547.80
2020-10-02	2,750	2,760	2,711	2,714	448,000	542.80
2020-09-30	2,813	2,827	2,755	2,755	325,400	551
2020-09-29	2,824	2,856	2,812	2,843	423,400	568.60
2020-09-28	2,882	2,913	2,850	2,913	1,028,800	582.60
2020-09-25	2,893	2,898	2,855	2,881	846,000	576.20
2020-09-24	2,872	2,889	2,844	2,849	533,600	569.80
2020-09-23	2,939	2,939	2,875	2,894	549,000	578.80
2020-09-18	2,961	2,961	2,929	2,943	534,900	588.60
2020-09-17	2,974	2,982	2,922	2,929	472,500	585.80
2020-09-16	2,988	2,989	2,950	2,954	408,200	590.80
2020-09-15	3,005	3,025	2,999	3,005	219,000	601
2020-09-14	2,989	3,045	2,988	3,040	239,100	608
2020-09-11	2,957	2,995	2,940	2,982	271,200	596.40
2020-09-10	2,963	2,966	2,943	2,960	283,300	592
2020-09-09	2,932	2,959	2,923	2,943	498,300	588.60
2020-09-08	2,982	2,986	2,949	2,962	231,000	592.40
2020-09-07	2,952	2,995	2,948	2,979	252,600	595.80
2020-09-04	2,925	2,958	2,923	2,937	546,800	587.40
2020-09-03	2,975	2,975	2,941	2,956	336,200	591.20
2020-09-02	2,932	2,943	2,918	2,928	306,600	585.60
2020-09-01	2,926	2,957	2,918	2,935	306,100	587
2020-08-31	2,965	2,971	2,930	2,930	217,700	586
2020-08-28	2,950	2,958	2,899	2,915	463,800	583
2020-08-27	2,952	2,955	2,915	2,917	293,500	583.40
2020-08-26	2,920	2,940	2,907	2,934	283,800	586.80
2020-08-25	2,920	2,931	2,898	2,917	404,400	583.40
2020-08-24	2,890	2,900	2,866	2,886	250,100	577.20
2020-08-21	2,860	2,889	2,851	2,875	259,100	575
2020-08-20	2,837	2,872	2,833	2,841	387,100	568.20
2020-08-19	2,844	2,858	2,823	2,837	281,800	567.40
2020-08-18	2,848	2,870	2,828	2,844	390,400	568.80
2020-08-17	2,829	2,873	2,811	2,855	409,800	571
2020-08-14	2,830	2,834	2,792	2,792	509,100	558.40
2020-08-13	2,860	2,875	2,825	2,845	393,400	569
2020-08-12	2,780	2,854	2,780	2,825	562,900	565
2020-08-11	2,810	2,835	2,749	2,789	714,400	557.80
2020-08-07	2,726	2,733	2,682	2,692	414,400	538.40
2020-08-06	2,711	2,718	2,672	2,696	443,300	539.20
2020-08-05	2,695	2,704	2,679	2,694	328,500	538.80
2020-08-04	2,707	2,750	2,691	2,720	383,400	544
2020-08-03	2,643	2,697	2,643	2,663	409,000	532.60
2020-07-31	2,679	2,699	2,637	2,637	832,200	527.40
2020-07-30	2,722	2,722	2,683	2,683	290,300	536.60
2020-07-29	2,720	2,727	2,701	2,701	370,300	540.20
2020-07-28	2,739	2,747	2,704	2,704	277,800	540.80
2020-07-27	2,682	2,738	2,671	2,738	409,300	547.60
2020-07-22	2,715	2,755	2,711	2,714	312,100	542.80
2020-07-21	2,740	2,756	2,707	2,725	345,300	545
2020-07-20	2,685	2,697	2,655	2,690	300,200	538
2020-07-17	2,720	2,739	2,703	2,710	319,200	542
2020-07-16	2,761	2,793	2,716	2,728	526,600	545.60
2020-07-15	2,665	2,725	2,650	2,709	563,400	541.80
2020-07-14	2,705	2,731	2,621	2,626	693,400	525.20
2020-07-13	2,684	2,767	2,680	2,755	872,000	551
2020-07-10	2,665	2,670	2,619	2,635	606,000	527
2020-07-09	2,611	2,641	2,593	2,625	541,600	525
2020-07-08	2,673	2,683	2,630	2,633	474,100	526.60
2020-07-07	2,678	2,687	2,639	2,685	364,000	537
2020-07-06	2,637	2,698	2,627	2,681	294,700	536.20
2020-07-03	2,636	2,664	2,602	2,637	349,700	527.40
2020-07-02	2,649	2,662	2,616	2,645	528,900	529
2020-07-01	2,679	2,704	2,625	2,640	694,700	528
2020-06-30	2,711	2,715	2,601	2,606	779,300	521.20
2020-06-29	2,686	2,696	2,656	2,663	482,800	532.60
2020-06-26	2,690	2,694	2,669	2,677	344,900	535.40
2020-06-25	2,702	2,720	2,673	2,676	444,400	535.20
2020-06-24	2,748	2,756	2,717	2,727	385,400	545.40
2020-06-23	2,731	2,777	2,715	2,755	458,100	551
2020-06-22	2,725	2,730	2,703	2,718	448,500	543.60
2020-06-19	2,741	2,753	2,714	2,714	529,500	542.80
2020-06-18	2,779	2,780	2,720	2,745	519,200	549
2020-06-17	2,805	2,875	2,787	2,792	727,800	558.40
2020-06-16	2,769	2,794	2,739	2,775	536,600	555
2020-06-15	2,817	2,826	2,719	2,719	451,800	543.80
2020-06-12	2,827	2,832	2,778	2,786	815,100	557.20
2020-06-11	2,857	2,890	2,818	2,856	546,000	571.20
2020-06-10	2,900	2,919	2,881	2,886	399,900	577.20
2020-06-09	2,945	2,949	2,904	2,926	435,400	585.20
2020-06-08	2,901	2,933	2,889	2,933	455,700	586.60
2020-06-05	2,869	2,902	2,857	2,880	842,400	576
2020-06-04	2,853	2,872	2,805	2,843	870,800	568.60
2020-06-03	2,929	2,931	2,844	2,861	657,700	572.20
2020-06-02	2,890	2,950	2,870	2,911	654,000	582.20
2020-06-01	2,825	2,911	2,804	2,890	1,311,900	578
2020-05-29	2,790	2,855	2,760	2,775	6,230,800	555
2020-05-28	2,880	2,918	2,808	2,831	1,020,200	566.20
2020-05-27	2,861	2,928	2,830	2,862	1,164,800	572.40
2020-05-26	2,833	2,863	2,812	2,835	711,400	567
2020-05-25	2,867	2,885	2,807	2,837	588,300	567.40
2020-05-22	2,885	2,895	2,850	2,894	709,600	578.80
2020-05-21	2,777	2,887	2,767	2,875	780,800	575
2020-05-20	2,750	2,810	2,747	2,780	756,500	556
2020-05-19	2,854	2,857	2,751	2,754	485,300	550.80
2020-05-18	2,765	2,802	2,755	2,780	398,300	556
2020-05-15	2,867	2,867	2,737	2,740	606,600	548
2020-05-14	2,865	2,903	2,822	2,830	663,400	566
2020-05-13	2,885	2,958	2,825	2,905	897,800	581
2020-05-12	3,040	3,075	2,960	3,070	555,600	614
2020-05-11	2,960	3,060	2,953	3,030	281,400	606
2020-05-08	2,913	2,939	2,890	2,909	474,100	581.80
2020-05-07	2,920	2,940	2,844	2,878	508,200	575.60
2020-05-01	2,949	3,000	2,930	2,980	264,400	596
2020-04-30	3,000	3,020	2,966	2,970	349,400	594
2020-04-28	2,955	2,962	2,898	2,921	286,900	584.20
2020-04-27	2,943	2,971	2,909	2,961	255,100	592.20
2020-04-24	2,962	3,000	2,895	2,907	653,700	581.40
2020-04-23	2,915	2,977	2,914	2,970	237,900	594
2020-04-22	2,976	3,000	2,924	2,940	341,800	588
2020-04-21	3,000	3,055	2,962	3,025	301,500	605
2020-04-20	2,997	3,050	2,993	3,030	246,800	606
2020-04-17	3,020	3,045	2,965	3,005	369,600	601
2020-04-16	3,005	3,035	2,973	3,025	349,800	605
2020-04-15	3,075	3,080	3,015	3,050	282,700	610
2020-04-14	3,085	3,115	3,035	3,105	284,800	621
2020-04-13	3,020	3,080	2,998	3,025	154,300	605
2020-04-10	3,005	3,040	2,945	3,020	202,900	604
2020-04-09	3,020	3,045	2,944	2,996	354,900	599.20
2020-04-08	2,991	3,080	2,930	3,055	319,700	611
2020-04-07	2,909	3,045	2,883	3,005	708,800	601
2020-04-06	2,779	2,863	2,739	2,825	383,700	565
2020-04-03	2,970	3,070	2,771	2,787	792,700	557.40
2020-04-02	3,050	3,135	3,030	3,055	332,700	611
2020-04-01	3,110	3,175	3,055	3,075	290,800	615
2020-03-31	3,215	3,300	3,135	3,145	426,200	629
2020-03-30	3,055	3,185	2,990	3,170	429,500	634
2020-03-27	3,295	3,335	3,060	3,200	683,000	640
2020-03-26	3,200	3,245	3,100	3,180	321,200	636
2020-03-25	3,235	3,360	3,140	3,175	416,700	635
2020-03-24	3,090	3,210	3,030	3,095	408,200	619
2020-03-23	3,015	3,080	2,901	3,005	570,300	601
2020-03-19	2,926	3,040	2,904	2,961	599,100	592.20
2020-03-18	2,994	3,070	2,844	2,853	482,300	570.60
2020-03-17	2,885	3,010	2,824	2,984	526,000	596.80
2020-03-16	3,000	3,050	2,880	2,886	353,500	577.20
2020-03-13	3,000	3,080	2,875	3,005	479,200	601
2020-03-12	3,235	3,240	3,105	3,155	457,500	631
2020-03-11	3,300	3,375	3,280	3,290	421,000	658
2020-03-10	3,220	3,360	3,165	3,340	570,100	668
2020-03-09	3,375	3,380	3,265	3,280	282,900	656
2020-03-06	3,475	3,480	3,420	3,460	278,500	692
2020-03-05	3,580	3,600	3,505	3,535	222,300	707
2020-03-04	3,500	3,560	3,485	3,540	253,100	708
2020-03-03	3,645	3,645	3,555	3,560	394,300	712
2020-03-02	3,475	3,650	3,475	3,640	439,200	728
2020-02-28	3,660	3,670	3,500	3,545	600,900	709
2020-02-27	3,780	3,790	3,690	3,730	347,300	746
2020-02-26	3,820	3,850	3,780	3,840	271,300	768
2020-02-25	3,850	3,895	3,850	3,860	287,400	772
2020-02-21	3,905	3,970	3,900	3,940	252,100	788
2020-02-20	3,845	3,895	3,835	3,895	301,500	779
2020-02-19	3,765	3,820	3,760	3,800	220,300	760
2020-02-18	3,820	3,820	3,795	3,815	129,100	763
2020-02-17	3,900	3,900	3,820	3,835	169,800	767
2020-02-14	3,875	3,930	3,875	3,905	211,200	781
2020-02-13	3,815	3,910	3,815	3,900	241,700	780
2020-02-12	3,875	3,900	3,785	3,800	506,100	760
2020-02-10	3,775	3,950	3,755	3,930	351,200	786
2020-02-07	3,800	3,885	3,800	3,835	340,700	767
2020-02-06	3,785	3,825	3,770	3,805	251,600	761
2020-02-05	3,715	3,755	3,705	3,735	244,300	747
2020-02-04	3,685	3,715	3,685	3,715	154,300	743
2020-02-03	3,630	3,735	3,630	3,715	237,100	743
2020-01-31	3,745	3,755	3,675	3,690	357,100	738
2020-01-30	3,760	3,765	3,715	3,735	203,900	747
2020-01-29	3,740	3,770	3,710	3,765	206,600	753
2020-01-28	3,690	3,735	3,665	3,720	237,700	744
2020-01-27	3,690	3,720	3,655	3,690	168,600	738
2020-01-24	3,790	3,790	3,720	3,730	207,900	746
2020-01-23	3,810	3,815	3,770	3,780	206,800	756
2020-01-22	3,795	3,840	3,785	3,830	203,800	766
2020-01-21	3,800	3,855	3,780	3,820	304,400	764
2020-01-20	3,815	3,820	3,780	3,780	120,300	756
2020-01-17	3,830	3,835	3,790	3,800	199,700	760
2020-01-16	3,795	3,840	3,785	3,835	258,500	767
2020-01-15	3,780	3,785	3,760	3,785	243,200	757
2020-01-14	3,740	3,775	3,730	3,770	298,900	754
2020-01-10	3,685	3,715	3,680	3,685	165,700	737
2020-01-09	3,715	3,720	3,670	3,700	265,000	740
2020-01-08	3,695	3,715	3,660	3,680	217,100	736
2020-01-07	3,730	3,770	3,715	3,740	268,600	748
2020-01-06	3,620	3,705	3,615	3,685	330,800	737

分割・併合履歴： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31