6964 (株)サンコー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 499 | 500 | 498 | 498 | 2,600 | 498 |
| 2024-11-20 | 500 | 500 | 498 | 499 | 5,000 | 499 |
| 2024-11-19 | 500 | 503 | 496 | 503 | 8,800 | 503 |
| 2024-11-18 | 502 | 502 | 497 | 497 | 6,000 | 497 |
| 2024-11-15 | 508 | 508 | 502 | 502 | 1,100 | 502 |
| 2024-11-14 | 504 | 506 | 503 | 506 | 2,600 | 506 |
| 2024-11-13 | 505 | 505 | 501 | 502 | 2,100 | 502 |
| 2024-11-12 | 505 | 509 | 501 | 502 | 4,600 | 502 |
| 2024-11-11 | 512 | 512 | 504 | 508 | 5,900 | 508 |
| 2024-11-08 | 517 | 520 | 514 | 520 | 3,500 | 520 |
| 2024-11-07 | 515 | 517 | 515 | 517 | 1,300 | 517 |
| 2024-11-06 | 520 | 520 | 514 | 514 | 12,800 | 514 |
| 2024-11-05 | 524 | 525 | 524 | 524 | 3,200 | 524 |
| 2024-11-01 | 528 | 528 | 521 | 523 | 1,700 | 523 |
| 2024-10-31 | 532 | 532 | 527 | 528 | 1,100 | 528 |
| 2024-10-30 | 529 | 529 | 524 | 526 | 1,200 | 526 |
| 2024-10-29 | 524 | 529 | 518 | 529 | 11,900 | 529 |
| 2024-10-28 | 511 | 524 | 511 | 524 | 1,300 | 524 |
| 2024-10-25 | 523 | 523 | 511 | 515 | 4,800 | 515 |
| 2024-10-24 | 518 | 523 | 518 | 523 | 9,300 | 523 |
| 2024-10-23 | 526 | 526 | 522 | 524 | 2,100 | 524 |
| 2024-10-22 | 528 | 528 | 523 | 527 | 4,800 | 527 |
| 2024-10-21 | 530 | 532 | 525 | 528 | 8,300 | 528 |
| 2024-10-18 | 532 | 532 | 530 | 530 | 1,800 | 530 |
| 2024-10-17 | 533 | 538 | 532 | 532 | 1,700 | 532 |
| 2024-10-16 | 532 | 536 | 530 | 536 | 1,100 | 536 |
| 2024-10-15 | 538 | 538 | 531 | 534 | 2,000 | 534 |
| 2024-10-11 | 535 | 535 | 530 | 530 | 500 | 530 |
| 2024-10-10 | 533 | 533 | 530 | 530 | 3,700 | 530 |
| 2024-10-09 | 538 | 538 | 531 | 533 | 7,400 | 533 |
| 2024-10-08 | 540 | 541 | 540 | 541 | 200 | 541 |
| 2024-10-07 | 545 | 545 | 542 | 543 | 1,000 | 543 |
| 2024-10-04 | 543 | 543 | 536 | 538 | 1,100 | 538 |
| 2024-10-03 | 549 | 553 | 538 | 543 | 12,100 | 543 |
| 2024-10-02 | 547 | 550 | 546 | 549 | 7,000 | 549 |
| 2024-10-01 | 541 | 545 | 541 | 545 | 2,200 | 545 |
| 2024-09-30 | 541 | 547 | 538 | 540 | 19,500 | 540 |
| 2024-09-27 | 541 | 544 | 540 | 543 | 3,000 | 543 |
| 2024-09-26 | 534 | 540 | 534 | 536 | 2,700 | 536 |
| 2024-09-25 | 530 | 540 | 530 | 534 | 4,100 | 534 |
| 2024-09-24 | 533 | 533 | 531 | 532 | 2,900 | 532 |
| 2024-09-20 | 532 | 536 | 531 | 536 | 5,500 | 536 |
| 2024-09-19 | 536 | 536 | 534 | 534 | 2,500 | 534 |
| 2024-09-18 | 531 | 537 | 530 | 535 | 2,900 | 535 |
| 2024-09-17 | 534 | 540 | 525 | 531 | 4,500 | 531 |
| 2024-09-13 | 534 | 534 | 532 | 534 | 1,700 | 534 |
| 2024-09-12 | 536 | 537 | 532 | 532 | 1,500 | 532 |
| 2024-09-11 | 543 | 544 | 534 | 534 | 2,000 | 534 |
| 2024-09-10 | 538 | 540 | 531 | 540 | 12,600 | 540 |
| 2024-09-09 | 535 | 537 | 525 | 534 | 10,900 | 534 |
| 2024-09-06 | 553 | 553 | 540 | 540 | 6,800 | 540 |
| 2024-09-05 | 544 | 553 | 540 | 553 | 5,200 | 553 |
| 2024-09-04 | 550 | 551 | 546 | 550 | 3,600 | 550 |
| 2024-09-03 | 558 | 558 | 552 | 552 | 2,000 | 552 |
| 2024-09-02 | 556 | 556 | 548 | 551 | 4,800 | 551 |
| 2024-08-30 | 543 | 547 | 540 | 547 | 2,900 | 547 |
| 2024-08-29 | 544 | 550 | 541 | 543 | 7,700 | 543 |
| 2024-08-28 | 542 | 545 | 540 | 545 | 4,700 | 545 |
| 2024-08-27 | 548 | 548 | 532 | 542 | 6,800 | 542 |
| 2024-08-26 | 555 | 555 | 548 | 548 | 3,400 | 548 |
| 2024-08-23 | 557 | 557 | 550 | 557 | 3,200 | 557 |
| 2024-08-22 | 549 | 557 | 548 | 557 | 9,200 | 557 |
| 2024-08-21 | 555 | 555 | 544 | 549 | 10,800 | 549 |
| 2024-08-20 | 557 | 558 | 549 | 555 | 7,200 | 555 |
| 2024-08-19 | 533 | 541 | 532 | 539 | 11,600 | 539 |
| 2024-08-16 | 533 | 533 | 529 | 532 | 3,100 | 532 |
| 2024-08-15 | 533 | 533 | 525 | 532 | 12,400 | 532 |
| 2024-08-14 | 533 | 533 | 527 | 532 | 6,900 | 532 |
| 2024-08-13 | 545 | 556 | 533 | 533 | 20,100 | 533 |
| 2024-08-09 | 543 | 551 | 540 | 545 | 5,200 | 545 |
| 2024-08-08 | 526 | 537 | 525 | 529 | 6,300 | 529 |
| 2024-08-07 | 530 | 535 | 511 | 528 | 13,400 | 528 |
| 2024-08-06 | 485 | 539 | 485 | 530 | 18,600 | 530 |
| 2024-08-05 | 545 | 545 | 480 | 480 | 29,200 | 480 |
| 2024-08-02 | 598 | 598 | 572 | 572 | 14,900 | 572 |
| 2024-08-01 | 608 | 608 | 601 | 604 | 1,200 | 604 |
| 2024-07-31 | 605 | 608 | 599 | 608 | 2,100 | 608 |
| 2024-07-30 | 601 | 608 | 600 | 600 | 3,300 | 600 |
| 2024-07-29 | 599 | 602 | 595 | 601 | 2,100 | 601 |
| 2024-07-26 | 592 | 596 | 591 | 595 | 3,500 | 595 |
| 2024-07-25 | 610 | 610 | 592 | 593 | 13,100 | 593 |
| 2024-07-24 | 610 | 611 | 606 | 606 | 700 | 606 |
| 2024-07-23 | 610 | 613 | 607 | 609 | 4,300 | 609 |
| 2024-07-22 | 612 | 612 | 610 | 611 | 1,300 | 611 |
| 2024-07-19 | 615 | 615 | 607 | 613 | 10,400 | 613 |
| 2024-07-18 | 618 | 619 | 610 | 615 | 3,000 | 615 |
| 2024-07-17 | 619 | 619 | 614 | 618 | 2,600 | 618 |
| 2024-07-16 | 620 | 620 | 617 | 618 | 3,400 | 618 |
| 2024-07-12 | 615 | 618 | 610 | 618 | 7,300 | 618 |
| 2024-07-11 | 608 | 616 | 608 | 615 | 2,000 | 615 |
| 2024-07-10 | 615 | 616 | 612 | 616 | 1,000 | 616 |
| 2024-07-09 | 618 | 618 | 615 | 616 | 1,600 | 616 |
| 2024-07-08 | 610 | 617 | 610 | 616 | 4,400 | 616 |
| 2024-07-05 | 612 | 614 | 606 | 606 | 2,600 | 606 |
| 2024-07-04 | 611 | 612 | 602 | 612 | 16,300 | 612 |
| 2024-07-03 | 615 | 616 | 612 | 612 | 1,200 | 612 |
| 2024-07-02 | 619 | 619 | 615 | 615 | 2,000 | 615 |
| 2024-07-01 | 624 | 624 | 616 | 619 | 3,100 | 619 |
| 2024-06-28 | 619 | 619 | 615 | 615 | 2,700 | 615 |
| 2024-06-27 | 614 | 619 | 606 | 619 | 27,400 | 619 |
| 2024-06-26 | 609 | 614 | 609 | 614 | 800 | 614 |
| 2024-06-25 | 609 | 611 | 609 | 611 | 1,700 | 611 |
| 2024-06-24 | 609 | 611 | 606 | 609 | 2,900 | 609 |
| 2024-06-21 | 610 | 613 | 605 | 612 | 3,300 | 612 |
| 2024-06-20 | 606 | 610 | 606 | 607 | 1,800 | 607 |
| 2024-06-19 | 615 | 616 | 607 | 607 | 5,600 | 607 |
| 2024-06-18 | 606 | 610 | 605 | 607 | 3,600 | 607 |
| 2024-06-17 | 605 | 611 | 605 | 606 | 7,300 | 606 |
| 2024-06-14 | 604 | 612 | 601 | 605 | 21,200 | 605 |
| 2024-06-13 | 621 | 621 | 614 | 614 | 1,000 | 614 |
| 2024-06-12 | 615 | 622 | 610 | 621 | 3,600 | 621 |
| 2024-06-11 | 614 | 621 | 614 | 621 | 3,200 | 621 |
| 2024-06-10 | 627 | 627 | 613 | 613 | 3,400 | 613 |
| 2024-06-07 | 622 | 627 | 618 | 627 | 13,400 | 627 |
| 2024-06-06 | 619 | 619 | 618 | 618 | 3,200 | 618 |
| 2024-06-05 | 622 | 622 | 617 | 621 | 4,000 | 621 |
| 2024-06-04 | 624 | 624 | 617 | 624 | 2,800 | 624 |
| 2024-06-03 | 618 | 624 | 614 | 624 | 9,100 | 624 |
| 2024-05-31 | 608 | 617 | 608 | 613 | 12,900 | 613 |
| 2024-05-30 | 605 | 614 | 600 | 607 | 6,800 | 607 |
| 2024-05-29 | 620 | 620 | 605 | 605 | 8,400 | 605 |
| 2024-05-28 | 617 | 622 | 611 | 611 | 3,600 | 611 |
| 2024-05-27 | 616 | 617 | 605 | 617 | 3,600 | 617 |
| 2024-05-24 | 619 | 624 | 613 | 618 | 14,800 | 618 |
| 2024-05-23 | 618 | 620 | 608 | 613 | 8,600 | 613 |
| 2024-05-22 | 612 | 617 | 612 | 617 | 6,400 | 617 |
| 2024-05-21 | 616 | 616 | 615 | 615 | 8,100 | 615 |
| 2024-05-20 | 614 | 616 | 608 | 616 | 6,000 | 616 |
| 2024-05-17 | 609 | 614 | 605 | 614 | 5,500 | 614 |
| 2024-05-16 | 608 | 615 | 601 | 609 | 22,400 | 609 |
| 2024-05-15 | 610 | 616 | 608 | 608 | 10,100 | 608 |
| 2024-05-14 | 611 | 621 | 611 | 613 | 6,300 | 613 |
| 2024-05-13 | 610 | 627 | 604 | 615 | 24,200 | 615 |
| 2024-05-10 | 627 | 637 | 625 | 629 | 21,800 | 629 |
| 2024-05-09 | 634 | 634 | 626 | 626 | 7,200 | 626 |
| 2024-05-08 | 628 | 630 | 627 | 627 | 6,100 | 627 |
| 2024-05-07 | 619 | 629 | 619 | 629 | 25,800 | 629 |
| 2024-05-02 | 620 | 624 | 611 | 619 | 31,800 | 619 |
| 2024-05-01 | 625 | 625 | 619 | 622 | 7,500 | 622 |
| 2024-04-30 | 615 | 623 | 614 | 621 | 5,900 | 621 |
| 2024-04-26 | 609 | 613 | 603 | 610 | 3,500 | 610 |
| 2024-04-25 | 612 | 614 | 612 | 613 | 3,000 | 613 |
| 2024-04-24 | 605 | 612 | 603 | 612 | 4,900 | 612 |
| 2024-04-23 | 603 | 607 | 600 | 602 | 5,200 | 602 |
| 2024-04-22 | 593 | 598 | 591 | 598 | 10,100 | 598 |
| 2024-04-19 | 607 | 609 | 585 | 593 | 11,700 | 593 |
| 2024-04-18 | 613 | 619 | 604 | 607 | 12,700 | 607 |
| 2024-04-17 | 622 | 623 | 613 | 613 | 1,700 | 613 |
| 2024-04-16 | 622 | 632 | 615 | 621 | 14,600 | 621 |
| 2024-04-15 | 616 | 622 | 611 | 622 | 9,900 | 622 |
| 2024-04-12 | 616 | 616 | 611 | 616 | 1,700 | 616 |
| 2024-04-11 | 608 | 617 | 603 | 617 | 7,800 | 617 |
| 2024-04-10 | 614 | 621 | 600 | 612 | 20,900 | 612 |
| 2024-04-09 | 609 | 629 | 603 | 624 | 8,000 | 624 |
| 2024-04-08 | 611 | 612 | 605 | 610 | 6,500 | 610 |
| 2024-04-05 | 603 | 611 | 601 | 601 | 9,500 | 601 |
| 2024-04-04 | 611 | 616 | 603 | 611 | 11,800 | 611 |
| 2024-04-03 | 614 | 618 | 606 | 610 | 13,600 | 610 |
| 2024-04-02 | 620 | 625 | 610 | 616 | 6,600 | 616 |
| 2024-04-01 | 632 | 632 | 620 | 620 | 9,800 | 620 |
| 2024-03-29 | 613 | 626 | 613 | 619 | 5,900 | 619 |
| 2024-03-28 | 613 | 625 | 608 | 612 | 7,900 | 612 |
| 2024-03-27 | 630 | 637 | 627 | 628 | 5,400 | 628 |
| 2024-03-26 | 637 | 637 | 627 | 627 | 3,900 | 627 |
| 2024-03-25 | 646 | 646 | 635 | 637 | 12,700 | 637 |
| 2024-03-22 | 632 | 639 | 626 | 639 | 5,900 | 639 |
| 2024-03-21 | 628 | 635 | 615 | 629 | 13,900 | 629 |
| 2024-03-19 | 628 | 643 | 620 | 626 | 15,200 | 626 |
| 2024-03-18 | 628 | 631 | 617 | 625 | 12,600 | 625 |
| 2024-03-15 | 620 | 629 | 613 | 627 | 4,900 | 627 |
| 2024-03-14 | 611 | 622 | 611 | 620 | 6,800 | 620 |
| 2024-03-13 | 626 | 627 | 611 | 611 | 8,500 | 611 |
| 2024-03-12 | 624 | 633 | 624 | 625 | 5,200 | 625 |
| 2024-03-11 | 630 | 635 | 625 | 625 | 13,000 | 625 |
| 2024-03-08 | 635 | 635 | 628 | 635 | 6,500 | 635 |
| 2024-03-07 | 637 | 637 | 626 | 630 | 9,600 | 630 |
| 2024-03-06 | 629 | 635 | 625 | 630 | 18,900 | 630 |
| 2024-03-05 | 647 | 647 | 606 | 629 | 23,700 | 629 |
| 2024-03-04 | 654 | 655 | 643 | 646 | 7,900 | 646 |
| 2024-03-01 | 642 | 650 | 630 | 645 | 11,000 | 645 |
| 2024-02-29 | 645 | 649 | 640 | 646 | 10,000 | 646 |
| 2024-02-28 | 650 | 652 | 642 | 647 | 8,200 | 647 |
| 2024-02-27 | 641 | 647 | 638 | 645 | 21,000 | 645 |
| 2024-02-26 | 630 | 638 | 629 | 638 | 21,200 | 638 |
| 2024-02-22 | 622 | 630 | 621 | 627 | 8,600 | 627 |
| 2024-02-21 | 620 | 625 | 619 | 624 | 5,700 | 624 |
| 2024-02-20 | 623 | 633 | 618 | 623 | 8,600 | 623 |
| 2024-02-19 | 590 | 630 | 590 | 617 | 29,900 | 617 |
| 2024-02-16 | 600 | 600 | 585 | 590 | 24,300 | 590 |
| 2024-02-15 | 604 | 605 | 592 | 593 | 18,200 | 593 |
| 2024-02-14 | 620 | 621 | 603 | 608 | 9,300 | 608 |
| 2024-02-13 | 630 | 630 | 614 | 620 | 32,500 | 620 |
| 2024-02-09 | 618 | 618 | 609 | 616 | 10,500 | 616 |
| 2024-02-08 | 617 | 617 | 604 | 613 | 4,900 | 613 |
| 2024-02-07 | 610 | 617 | 610 | 611 | 4,100 | 611 |
| 2024-02-06 | 625 | 625 | 600 | 615 | 8,700 | 615 |
| 2024-02-05 | 617 | 627 | 617 | 621 | 12,900 | 621 |
| 2024-02-02 | 606 | 624 | 600 | 618 | 16,500 | 618 |
| 2024-02-01 | 603 | 605 | 599 | 600 | 3,000 | 600 |
| 2024-01-31 | 604 | 604 | 599 | 599 | 2,600 | 599 |
| 2024-01-30 | 599 | 607 | 596 | 597 | 9,500 | 597 |
| 2024-01-29 | 591 | 606 | 591 | 597 | 7,400 | 597 |
| 2024-01-26 | 600 | 605 | 585 | 591 | 22,900 | 591 |
| 2024-01-25 | 615 | 619 | 597 | 599 | 22,600 | 599 |
| 2024-01-24 | 600 | 619 | 600 | 614 | 21,200 | 614 |
| 2024-01-23 | 596 | 606 | 591 | 605 | 33,500 | 605 |
| 2024-01-22 | 586 | 593 | 580 | 589 | 22,800 | 589 |
| 2024-01-19 | 581 | 588 | 580 | 586 | 16,800 | 586 |
| 2024-01-18 | 579 | 580 | 569 | 579 | 31,600 | 579 |
| 2024-01-17 | 568 | 578 | 568 | 570 | 4,900 | 570 |
| 2024-01-16 | 576 | 577 | 561 | 568 | 39,300 | 568 |
| 2024-01-15 | 567 | 574 | 564 | 571 | 26,200 | 571 |
| 2024-01-12 | 560 | 569 | 556 | 567 | 12,900 | 567 |
| 2024-01-11 | 565 | 566 | 558 | 562 | 11,800 | 562 |
| 2024-01-10 | 563 | 569 | 563 | 565 | 6,700 | 565 |
| 2024-01-09 | 567 | 567 | 565 | 566 | 6,800 | 566 |
| 2024-01-05 | 565 | 569 | 564 | 567 | 5,600 | 567 |
| 2024-01-04 | 555 | 560 | 554 | 560 | 10,200 | 560 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
