6417 (株)SANKYO の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,997	3,000	2,978	2,981	200,400	596.20
2021-12-29	2,980	3,010	2,980	2,996	158,200	599.20
2021-12-28	3,005	3,020	2,970	3,020	147,600	604
2021-12-27	2,985	2,992	2,946	2,966	101,200	593.20
2021-12-24	3,000	3,010	2,973	2,982	73,700	596.40
2021-12-23	3,025	3,030	3,000	3,005	78,600	601
2021-12-22	3,035	3,040	2,998	3,015	101,000	603
2021-12-21	3,050	3,050	3,010	3,015	159,700	603
2021-12-20	3,000	3,030	2,997	3,010	179,200	602
2021-12-17	3,065	3,070	3,020	3,030	222,500	606
2021-12-16	3,085	3,100	3,080	3,080	122,800	616
2021-12-15	3,080	3,100	3,060	3,070	117,400	614
2021-12-14	3,080	3,105	3,070	3,085	189,100	617
2021-12-13	3,105	3,125	3,080	3,080	171,400	616
2021-12-10	3,095	3,120	3,065	3,100	221,100	620
2021-12-09	3,105	3,140	3,090	3,105	248,000	621
2021-12-08	3,060	3,115	3,055	3,110	226,500	622
2021-12-07	3,035	3,070	3,020	3,060	289,200	612
2021-12-06	3,015	3,020	2,980	2,994	238,800	598.80
2021-12-03	2,986	3,020	2,984	3,020	224,500	604
2021-12-02	2,948	2,986	2,934	2,968	366,000	593.60
2021-12-01	2,900	2,976	2,900	2,958	363,800	591.60
2021-11-30	2,907	2,947	2,894	2,894	629,700	578.80
2021-11-29	2,931	2,957	2,898	2,903	376,600	580.60
2021-11-26	3,000	3,005	2,973	2,981	227,900	596.20
2021-11-25	3,010	3,035	3,005	3,020	163,800	604
2021-11-24	3,010	3,030	2,995	3,010	240,600	602
2021-11-22	3,015	3,040	3,005	3,010	219,000	602
2021-11-19	3,010	3,030	2,994	3,020	254,800	604
2021-11-18	3,035	3,040	3,010	3,020	270,100	604
2021-11-17	2,996	3,045	2,985	3,040	303,800	608
2021-11-16	3,030	3,040	2,991	2,998	235,700	599.60
2021-11-15	3,010	3,040	3,005	3,015	290,100	603
2021-11-12	3,030	3,040	2,994	2,994	240,200	598.80
2021-11-11	3,000	3,035	2,988	3,025	286,800	605
2021-11-10	3,010	3,035	2,900	3,015	454,100	603
2021-11-09	2,950	3,060	2,946	3,020	1,017,800	604
2021-11-08	2,780	2,876	2,773	2,858	498,000	571.60
2021-11-05	2,788	2,792	2,759	2,780	170,400	556
2021-11-04	2,804	2,810	2,785	2,800	281,300	560
2021-11-02	2,780	2,799	2,769	2,790	173,100	558
2021-11-01	2,779	2,797	2,768	2,797	173,200	559.40
2021-10-29	2,748	2,765	2,742	2,759	187,000	551.80
2021-10-28	2,727	2,758	2,716	2,750	675,500	550
2021-10-27	2,740	2,755	2,718	2,733	388,400	546.60
2021-10-26	2,763	2,771	2,745	2,751	244,400	550.20
2021-10-25	2,782	2,787	2,762	2,764	175,900	552.80
2021-10-22	2,764	2,799	2,758	2,777	133,500	555.40
2021-10-21	2,772	2,793	2,767	2,779	144,300	555.80
2021-10-20	2,781	2,800	2,770	2,787	156,600	557.40
2021-10-19	2,780	2,782	2,758	2,764	99,400	552.80
2021-10-18	2,803	2,807	2,771	2,783	161,300	556.60
2021-10-15	2,784	2,800	2,773	2,800	129,200	560
2021-10-14	2,762	2,789	2,752	2,770	102,000	554
2021-10-13	2,768	2,785	2,766	2,769	166,500	553.80
2021-10-12	2,777	2,789	2,769	2,771	156,500	554.20
2021-10-11	2,762	2,784	2,761	2,777	153,500	555.40
2021-10-08	2,775	2,786	2,752	2,759	310,800	551.80
2021-10-07	2,776	2,789	2,756	2,760	270,000	552
2021-10-06	2,750	2,786	2,743	2,767	278,900	553.40
2021-10-05	2,742	2,751	2,714	2,728	387,500	545.60
2021-10-04	2,756	2,762	2,737	2,758	204,700	551.60
2021-10-01	2,757	2,771	2,726	2,734	345,700	546.80
2021-09-30	2,761	2,807	2,760	2,784	317,700	556.80
2021-09-29	2,737	2,766	2,720	2,759	682,600	551.80
2021-09-28	2,808	2,808	2,761	2,794	1,162,400	558.80
2021-09-27	2,847	2,847	2,799	2,802	937,000	560.40
2021-09-24	2,850	2,861	2,815	2,828	1,038,400	565.60
2021-09-22	2,797	2,819	2,787	2,801	432,100	560.20
2021-09-21	2,801	2,825	2,796	2,801	429,200	560.20
2021-09-17	2,844	2,846	2,821	2,835	394,800	567
2021-09-16	2,850	2,853	2,800	2,830	278,500	566
2021-09-15	2,863	2,864	2,815	2,830	299,900	566
2021-09-14	2,885	2,893	2,877	2,884	184,700	576.80
2021-09-13	2,881	2,885	2,866	2,885	174,400	577
2021-09-10	2,850	2,887	2,847	2,884	293,800	576.80
2021-09-09	2,839	2,873	2,833	2,844	177,300	568.80
2021-09-08	2,840	2,866	2,836	2,863	168,100	572.60
2021-09-07	2,835	2,857	2,819	2,826	402,800	565.20
2021-09-06	2,819	2,833	2,812	2,824	177,600	564.80
2021-09-03	2,832	2,839	2,812	2,814	208,300	562.80
2021-09-02	2,801	2,823	2,791	2,823	183,400	564.60
2021-09-01	2,799	2,818	2,798	2,810	192,800	562
2021-08-31	2,801	2,822	2,797	2,802	175,400	560.40
2021-08-30	2,818	2,829	2,805	2,823	166,500	564.60
2021-08-27	2,814	2,829	2,798	2,807	296,200	561.40
2021-08-26	2,797	2,839	2,797	2,837	138,100	567.40
2021-08-25	2,816	2,843	2,814	2,814	144,400	562.80
2021-08-24	2,804	2,840	2,804	2,824	152,500	564.80
2021-08-23	2,816	2,833	2,798	2,813	143,300	562.60
2021-08-20	2,794	2,820	2,791	2,792	260,000	558.40
2021-08-19	2,835	2,850	2,804	2,804	162,000	560.80
2021-08-18	2,814	2,854	2,802	2,845	270,600	569
2021-08-17	2,803	2,816	2,794	2,794	189,200	558.80
2021-08-16	2,796	2,809	2,763	2,768	162,200	553.60
2021-08-13	2,820	2,827	2,808	2,808	112,900	561.60
2021-08-12	2,834	2,842	2,819	2,823	109,300	564.60
2021-08-11	2,802	2,841	2,798	2,821	226,900	564.20
2021-08-10	2,808	2,826	2,781	2,786	413,100	557.20
2021-08-06	2,741	2,801	2,741	2,789	302,800	557.80
2021-08-05	2,765	2,813	2,765	2,805	222,400	561
2021-08-04	2,790	2,792	2,765	2,765	167,900	553
2021-08-03	2,808	2,808	2,770	2,796	191,400	559.20
2021-08-02	2,760	2,809	2,756	2,803	180,700	560.60
2021-07-30	2,768	2,770	2,720	2,733	666,600	546.60
2021-07-29	2,782	2,792	2,766	2,782	305,300	556.40
2021-07-28	2,795	2,812	2,789	2,807	195,100	561.40
2021-07-27	2,830	2,830	2,804	2,819	160,900	563.80
2021-07-26	2,836	2,839	2,794	2,811	245,400	562.20
2021-07-21	2,777	2,804	2,767	2,775	200,600	555
2021-07-20	2,765	2,778	2,745	2,756	205,500	551.20
2021-07-19	2,777	2,794	2,771	2,775	185,400	555
2021-07-16	2,850	2,866	2,807	2,807	170,200	561.40
2021-07-15	2,859	2,888	2,852	2,857	149,200	571.40
2021-07-14	2,877	2,895	2,874	2,881	126,400	576.20
2021-07-13	2,888	2,896	2,873	2,888	150,100	577.60
2021-07-12	2,843	2,880	2,834	2,878	251,400	575.60
2021-07-09	2,760	2,814	2,758	2,807	261,100	561.40
2021-07-08	2,791	2,802	2,781	2,788	249,000	557.60
2021-07-07	2,789	2,823	2,780	2,801	193,900	560.20
2021-07-06	2,819	2,832	2,802	2,826	88,900	565.20
2021-07-05	2,809	2,820	2,800	2,804	170,000	560.80
2021-07-02	2,800	2,837	2,795	2,836	156,600	567.20
2021-07-01	2,840	2,845	2,799	2,803	199,500	560.60
2021-06-30	2,887	2,899	2,834	2,837	227,100	567.40
2021-06-29	2,853	2,855	2,825	2,837	237,300	567.40
2021-06-28	2,872	2,878	2,840	2,861	177,700	572.20
2021-06-25	2,860	2,872	2,852	2,867	151,400	573.40
2021-06-24	2,822	2,848	2,818	2,847	159,900	569.40
2021-06-23	2,843	2,847	2,809	2,811	135,000	562.20
2021-06-22	2,815	2,834	2,803	2,825	188,100	565
2021-06-21	2,775	2,793	2,758	2,763	190,800	552.60
2021-06-18	2,800	2,819	2,799	2,806	244,900	561.20
2021-06-17	2,810	2,810	2,796	2,800	120,500	560
2021-06-16	2,796	2,812	2,786	2,798	151,100	559.60
2021-06-15	2,793	2,809	2,789	2,802	131,900	560.40
2021-06-14	2,790	2,800	2,756	2,784	204,200	556.80
2021-06-11	2,827	2,832	2,801	2,802	246,400	560.40
2021-06-10	2,802	2,827	2,791	2,822	230,900	564.40
2021-06-09	2,779	2,808	2,768	2,799	165,400	559.80
2021-06-08	2,720	2,779	2,706	2,779	256,500	555.80
2021-06-07	2,730	2,755	2,720	2,751	210,300	550.20
2021-06-04	2,710	2,736	2,705	2,730	273,900	546
2021-06-03	2,701	2,728	2,694	2,710	222,200	542
2021-06-02	2,700	2,709	2,679	2,701	203,900	540.20
2021-06-01	2,693	2,706	2,676	2,706	328,400	541.20
2021-05-31	2,690	2,696	2,654	2,668	389,900	533.60
2021-05-28	2,719	2,728	2,695	2,705	229,300	541
2021-05-27	2,687	2,708	2,681	2,695	470,000	539
2021-05-26	2,717	2,730	2,683	2,687	390,100	537.40
2021-05-25	2,715	2,774	2,712	2,748	490,700	549.60
2021-05-24	2,706	2,718	2,693	2,700	258,000	540
2021-05-21	2,685	2,703	2,682	2,684	265,300	536.80
2021-05-20	2,690	2,706	2,670	2,670	234,600	534
2021-05-19	2,686	2,701	2,672	2,686	299,400	537.20
2021-05-18	2,700	2,713	2,687	2,697	372,900	539.40
2021-05-17	2,626	2,714	2,622	2,686	631,500	537.20
2021-05-14	2,701	2,720	2,577	2,605	1,751,600	521
2021-05-13	2,862	2,890	2,858	2,861	256,700	572.20
2021-05-12	2,880	2,897	2,852	2,873	228,800	574.60
2021-05-11	2,920	2,923	2,892	2,905	225,800	581
2021-05-10	2,900	2,938	2,892	2,936	201,200	587.20
2021-05-07	2,895	2,903	2,876	2,896	201,000	579.20
2021-05-06	2,852	2,904	2,852	2,869	272,300	573.80
2021-04-30	2,823	2,848	2,815	2,824	177,100	564.80
2021-04-28	2,864	2,872	2,823	2,823	249,900	564.60
2021-04-27	2,855	2,871	2,837	2,859	144,800	571.80
2021-04-26	2,859	2,867	2,830	2,830	243,800	566
2021-04-23	2,882	2,886	2,852	2,852	190,300	570.40
2021-04-22	2,889	2,910	2,872	2,881	179,600	576.20
2021-04-21	2,884	2,886	2,849	2,873	310,900	574.60
2021-04-20	2,948	2,948	2,903	2,906	162,400	581.20
2021-04-19	2,963	2,978	2,954	2,954	126,800	590.80
2021-04-16	2,940	2,959	2,926	2,959	122,500	591.80
2021-04-15	2,957	2,961	2,941	2,955	105,000	591
2021-04-14	2,971	2,971	2,942	2,957	179,600	591.40
2021-04-13	2,980	3,005	2,971	2,981	160,800	596.20
2021-04-12	2,952	2,976	2,938	2,969	179,000	593.80
2021-04-09	2,912	2,936	2,903	2,933	158,300	586.60
2021-04-08	2,907	2,911	2,893	2,900	268,500	580
2021-04-07	2,918	2,925	2,906	2,919	198,000	583.80
2021-04-06	2,923	2,941	2,883	2,900	256,900	580
2021-04-05	2,900	2,929	2,898	2,926	169,200	585.20
2021-04-02	2,900	2,908	2,868	2,868	244,400	573.60
2021-04-01	2,918	2,940	2,895	2,904	269,900	580.80
2021-03-31	2,955	2,960	2,926	2,933	381,100	586.60
2021-03-30	2,980	2,997	2,958	2,983	430,300	596.60
2021-03-29	3,115	3,115	3,035	3,065	834,300	613
2021-03-26	3,105	3,120	3,085	3,090	583,900	618
2021-03-25	3,110	3,145	3,085	3,085	315,400	617
2021-03-24	3,140	3,160	3,080	3,090	314,900	618
2021-03-23	3,185	3,205	3,130	3,130	404,500	626
2021-03-22	3,180	3,205	3,145	3,180	432,500	636
2021-03-19	3,120	3,170	3,110	3,150	339,300	630
2021-03-18	3,155	3,160	3,110	3,125	329,200	625
2021-03-17	3,120	3,160	3,120	3,155	175,600	631
2021-03-16	3,120	3,175	3,110	3,140	221,400	628
2021-03-15	3,015	3,095	3,010	3,095	293,600	619
2021-03-12	2,991	3,005	2,972	2,994	307,500	598.80
2021-03-11	2,990	3,020	2,974	2,994	258,500	598.80
2021-03-10	2,974	3,010	2,965	2,994	303,800	598.80
2021-03-09	2,993	3,010	2,978	2,994	231,000	598.80
2021-03-08	2,995	3,015	2,964	2,977	267,700	595.40
2021-03-05	2,952	2,983	2,912	2,977	235,800	595.40
2021-03-04	2,910	2,948	2,901	2,939	294,000	587.80
2021-03-03	2,915	2,953	2,900	2,925	308,200	585
2021-03-02	2,926	2,934	2,892	2,898	358,600	579.60
2021-03-01	2,956	2,965	2,911	2,925	371,500	585
2021-02-26	2,999	3,005	2,956	2,956	366,700	591.20
2021-02-25	3,015	3,020	2,992	3,005	224,900	601
2021-02-24	3,005	3,035	2,982	3,010	359,500	602
2021-02-22	2,979	2,997	2,954	2,954	159,300	590.80
2021-02-19	3,015	3,015	2,930	2,946	280,500	589.20
2021-02-18	3,020	3,025	2,984	2,989	235,900	597.80
2021-02-17	2,974	3,000	2,969	2,997	222,600	599.40
2021-02-16	2,974	2,986	2,947	2,978	202,200	595.60
2021-02-15	2,975	2,996	2,947	2,957	152,100	591.40
2021-02-12	3,000	3,015	2,938	2,953	259,800	590.60
2021-02-10	2,997	2,999	2,934	2,955	338,300	591
2021-02-09	3,025	3,035	2,992	3,000	249,100	600
2021-02-08	3,075	3,075	3,010	3,040	315,300	608
2021-02-05	3,035	3,090	3,015	3,090	223,800	618
2021-02-04	2,995	3,030	2,991	3,010	119,500	602
2021-02-03	3,000	3,010	2,976	3,005	254,900	601
2021-02-02	3,005	3,010	2,985	2,997	223,100	599.40
2021-02-01	2,977	3,060	2,971	2,986	389,600	597.20
2021-01-29	2,980	3,010	2,930	2,987	896,200	597.40
2021-01-28	2,917	2,976	2,917	2,970	659,900	594
2021-01-27	2,956	2,975	2,943	2,965	253,600	593
2021-01-26	2,940	2,953	2,931	2,938	287,400	587.60
2021-01-25	2,922	2,959	2,915	2,940	569,000	588
2021-01-22	2,907	2,940	2,877	2,878	346,900	575.60
2021-01-21	2,890	2,927	2,882	2,913	326,100	582.60
2021-01-20	2,867	2,884	2,846	2,862	223,800	572.40
2021-01-19	2,850	2,882	2,833	2,864	204,600	572.80
2021-01-18	2,863	2,894	2,853	2,869	212,700	573.80
2021-01-15	2,867	2,882	2,858	2,860	191,200	572
2021-01-14	2,815	2,874	2,815	2,868	220,500	573.60
2021-01-13	2,849	2,861	2,814	2,822	264,200	564.40
2021-01-12	2,814	2,840	2,785	2,840	278,700	568
2021-01-08	2,796	2,802	2,779	2,793	219,100	558.60
2021-01-07	2,801	2,816	2,777	2,777	227,100	555.40
2021-01-06	2,758	2,791	2,736	2,779	224,300	555.80
2021-01-05	2,747	2,763	2,727	2,730	284,300	546
2021-01-04	2,789	2,790	2,757	2,768	171,800	553.60

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06月
日	月	火	水	木	金	土
« 05月31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