6964 (株)サンコー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 583 | 583 | 572 | 575 | 33,600 | 575 |
| 2025-11-12 | 580 | 583 | 580 | 580 | 5,600 | 580 |
| 2025-11-11 | 585 | 585 | 580 | 580 | 3,100 | 580 |
| 2025-11-10 | 588 | 588 | 576 | 580 | 8,800 | 580 |
| 2025-11-07 | 590 | 595 | 584 | 588 | 10,800 | 588 |
| 2025-11-06 | 580 | 587 | 576 | 587 | 4,500 | 587 |
| 2025-11-05 | 585 | 585 | 579 | 582 | 2,000 | 582 |
| 2025-11-04 | 582 | 585 | 578 | 585 | 3,900 | 585 |
| 2025-10-31 | 592 | 610 | 581 | 582 | 13,300 | 582 |
| 2025-10-30 | 580 | 587 | 580 | 582 | 7,300 | 582 |
| 2025-10-29 | 580 | 582 | 575 | 577 | 14,300 | 577 |
| 2025-10-28 | 571 | 575 | 571 | 575 | 1,300 | 575 |
| 2025-10-27 | 575 | 575 | 571 | 571 | 1,600 | 571 |
| 2025-10-24 | 570 | 573 | 570 | 573 | 800 | 573 |
| 2025-10-23 | 573 | 574 | 570 | 574 | 2,700 | 574 |
| 2025-10-22 | 572 | 579 | 571 | 572 | 2,600 | 572 |
| 2025-10-21 | 571 | 573 | 567 | 572 | 7,300 | 572 |
| 2025-10-20 | 569 | 571 | 566 | 570 | 4,200 | 570 |
| 2025-10-17 | 564 | 570 | 564 | 569 | 3,000 | 569 |
| 2025-10-16 | 565 | 565 | 563 | 564 | 2,300 | 564 |
| 2025-10-15 | 567 | 567 | 565 | 565 | 1,600 | 565 |
| 2025-10-14 | 563 | 568 | 563 | 564 | 3,700 | 564 |
| 2025-10-10 | 569 | 569 | 562 | 563 | 5,800 | 563 |
| 2025-10-09 | 566 | 568 | 565 | 568 | 900 | 568 |
| 2025-10-08 | 565 | 568 | 564 | 566 | 2,200 | 566 |
| 2025-10-07 | 569 | 570 | 566 | 566 | 1,500 | 566 |
| 2025-10-06 | 572 | 572 | 567 | 569 | 3,000 | 569 |
| 2025-10-03 | 566 | 568 | 564 | 568 | 900 | 568 |
| 2025-10-02 | 568 | 568 | 563 | 565 | 2,000 | 565 |
| 2025-10-01 | 576 | 576 | 563 | 564 | 13,100 | 564 |
| 2025-09-30 | 572 | 575 | 572 | 574 | 1,500 | 574 |
| 2025-09-29 | 569 | 574 | 564 | 574 | 51,600 | 574 |
| 2025-09-26 | 571 | 571 | 570 | 570 | 800 | 570 |
| 2025-09-25 | 571 | 573 | 571 | 571 | 4,100 | 571 |
| 2025-09-24 | 569 | 573 | 566 | 571 | 2,800 | 571 |
| 2025-09-22 | 568 | 569 | 567 | 567 | 1,100 | 567 |
| 2025-09-19 | 568 | 569 | 561 | 566 | 24,700 | 566 |
| 2025-09-18 | 573 | 574 | 570 | 572 | 6,200 | 572 |
| 2025-09-17 | 572 | 572 | 570 | 570 | 5,800 | 570 |
| 2025-09-16 | 573 | 573 | 572 | 572 | 2,900 | 572 |
| 2025-09-12 | 573 | 573 | 570 | 573 | 2,200 | 573 |
| 2025-09-11 | 569 | 571 | 569 | 570 | 7,100 | 570 |
| 2025-09-10 | 571 | 571 | 568 | 569 | 1,200 | 569 |
| 2025-09-09 | 571 | 571 | 568 | 569 | 3,500 | 569 |
| 2025-09-08 | 568 | 571 | 566 | 571 | 9,000 | 571 |
| 2025-09-05 | 567 | 568 | 567 | 568 | 1,500 | 568 |
| 2025-09-04 | 566 | 568 | 566 | 568 | 6,200 | 568 |
| 2025-09-03 | 568 | 568 | 565 | 566 | 9,500 | 566 |
| 2025-09-02 | 568 | 569 | 565 | 565 | 4,600 | 565 |
| 2025-09-01 | 567 | 567 | 565 | 567 | 5,500 | 567 |
| 2025-08-29 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2025-08-28 | 572 | 572 | 568 | 568 | 1,600 | 568 |
| 2025-08-27 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2025-08-26 | 569 | 571 | 568 | 571 | 4,000 | 571 |
| 2025-08-25 | 568 | 571 | 568 | 571 | 2,300 | 571 |
| 2025-08-22 | 568 | 572 | 568 | 571 | 2,200 | 571 |
| 2025-08-21 | 569 | 569 | 567 | 569 | 700 | 569 |
| 2025-08-20 | 568 | 568 | 565 | 565 | 2,700 | 565 |
| 2025-08-19 | 568 | 571 | 566 | 567 | 6,700 | 567 |
| 2025-08-18 | 567 | 572 | 567 | 568 | 1,600 | 568 |
| 2025-08-15 | 567 | 569 | 567 | 569 | 1,100 | 569 |
| 2025-08-14 | 570 | 570 | 568 | 568 | 2,900 | 568 |
| 2025-08-13 | 575 | 577 | 567 | 570 | 4,100 | 570 |
| 2025-08-12 | 585 | 585 | 576 | 577 | 2,700 | 577 |
| 2025-08-08 | 578 | 587 | 578 | 587 | 3,000 | 587 |
| 2025-08-07 | 581 | 585 | 574 | 575 | 10,200 | 575 |
| 2025-08-06 | 581 | 584 | 574 | 579 | 2,500 | 579 |
| 2025-08-05 | 583 | 583 | 575 | 581 | 700 | 581 |
| 2025-08-04 | 578 | 583 | 574 | 583 | 4,000 | 583 |
| 2025-08-01 | 580 | 580 | 575 | 575 | 1,700 | 575 |
| 2025-07-31 | 580 | 580 | 575 | 576 | 1,400 | 576 |
| 2025-07-30 | 576 | 584 | 576 | 580 | 2,200 | 580 |
| 2025-07-29 | 571 | 582 | 571 | 574 | 8,300 | 574 |
| 2025-07-28 | 567 | 575 | 567 | 571 | 1,000 | 571 |
| 2025-07-25 | 570 | 572 | 563 | 566 | 1,900 | 566 |
| 2025-07-24 | 558 | 583 | 558 | 570 | 7,100 | 570 |
| 2025-07-23 | 555 | 559 | 555 | 555 | 5,900 | 555 |
| 2025-07-22 | 557 | 569 | 557 | 557 | 6,500 | 557 |
| 2025-07-18 | 560 | 562 | 558 | 560 | 1,200 | 560 |
| 2025-07-17 | 564 | 568 | 559 | 560 | 3,800 | 560 |
| 2025-07-16 | 563 | 563 | 560 | 560 | 2,000 | 560 |
| 2025-07-15 | 569 | 569 | 563 | 563 | 2,100 | 563 |
| 2025-07-14 | 564 | 564 | 558 | 559 | 7,600 | 559 |
| 2025-07-11 | 564 | 564 | 562 | 564 | 2,600 | 564 |
| 2025-07-10 | 559 | 564 | 559 | 564 | 2,900 | 564 |
| 2025-07-09 | 556 | 559 | 556 | 559 | 800 | 559 |
| 2025-07-08 | 563 | 563 | 556 | 559 | 4,100 | 559 |
| 2025-07-07 | 563 | 564 | 563 | 563 | 4,000 | 563 |
| 2025-07-04 | 560 | 563 | 560 | 563 | 2,700 | 563 |
| 2025-07-03 | 563 | 564 | 563 | 563 | 1,400 | 563 |
| 2025-07-02 | 573 | 573 | 565 | 565 | 1,000 | 565 |
| 2025-07-01 | 571 | 571 | 567 | 567 | 1,100 | 567 |
| 2025-06-30 | 576 | 576 | 569 | 569 | 1,300 | 569 |
| 2025-06-27 | 573 | 573 | 567 | 571 | 3,000 | 571 |
| 2025-06-26 | 560 | 571 | 560 | 569 | 2,200 | 569 |
| 2025-06-25 | 550 | 564 | 550 | 563 | 9,500 | 563 |
| 2025-06-24 | 551 | 551 | 549 | 550 | 2,600 | 550 |
| 2025-06-23 | 549 | 552 | 549 | 551 | 2,800 | 551 |
| 2025-06-20 | 556 | 559 | 553 | 554 | 3,500 | 554 |
| 2025-06-19 | 559 | 568 | 556 | 556 | 4,400 | 556 |
| 2025-06-18 | 563 | 563 | 558 | 558 | 6,400 | 558 |
| 2025-06-17 | 562 | 563 | 562 | 563 | 1,800 | 563 |
| 2025-06-16 | 563 | 589 | 562 | 562 | 16,300 | 562 |
| 2025-06-13 | 562 | 565 | 562 | 563 | 7,100 | 563 |
| 2025-06-12 | 575 | 575 | 570 | 570 | 1,600 | 570 |
| 2025-06-11 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 2025-06-10 | 572 | 576 | 568 | 569 | 4,200 | 569 |
| 2025-06-09 | 572 | 572 | 563 | 566 | 1,200 | 566 |
| 2025-06-06 | 575 | 579 | 569 | 572 | 3,600 | 572 |
| 2025-06-05 | 571 | 577 | 570 | 575 | 6,300 | 575 |
| 2025-06-04 | 589 | 589 | 580 | 580 | 2,200 | 580 |
| 2025-06-03 | 585 | 585 | 580 | 582 | 1,900 | 582 |
| 2025-06-02 | 591 | 591 | 582 | 585 | 6,100 | 585 |
| 2025-05-30 | 599 | 599 | 590 | 590 | 600 | 590 |
| 2025-05-29 | 590 | 598 | 586 | 598 | 1,700 | 598 |
| 2025-05-28 | 591 | 591 | 588 | 590 | 1,100 | 590 |
| 2025-05-27 | 591 | 591 | 586 | 591 | 700 | 591 |
| 2025-05-26 | 594 | 597 | 584 | 596 | 1,900 | 596 |
| 2025-05-23 | 583 | 586 | 583 | 586 | 1,000 | 586 |
| 2025-05-22 | 583 | 592 | 582 | 582 | 4,100 | 582 |
| 2025-05-21 | 597 | 604 | 593 | 593 | 800 | 593 |
| 2025-05-20 | 592 | 603 | 587 | 603 | 1,200 | 603 |
| 2025-05-19 | 593 | 596 | 587 | 592 | 4,100 | 592 |
| 2025-05-16 | 593 | 593 | 590 | 593 | 600 | 593 |
| 2025-05-15 | 586 | 595 | 586 | 593 | 1,700 | 593 |
| 2025-05-14 | 599 | 599 | 585 | 585 | 6,800 | 585 |
| 2025-05-13 | 590 | 610 | 588 | 599 | 7,800 | 599 |
| 2025-05-12 | 596 | 602 | 573 | 590 | 13,600 | 590 |
| 2025-05-09 | 603 | 604 | 596 | 603 | 5,900 | 603 |
| 2025-05-08 | 582 | 604 | 582 | 596 | 3,500 | 596 |
| 2025-05-07 | 588 | 588 | 566 | 583 | 4,100 | 583 |
| 2025-05-02 | 590 | 590 | 587 | 588 | 3,100 | 588 |
| 2025-05-01 | 584 | 587 | 580 | 587 | 4,700 | 587 |
| 2025-04-30 | 584 | 584 | 576 | 584 | 6,400 | 584 |
| 2025-04-28 | 575 | 576 | 570 | 570 | 4,000 | 570 |
| 2025-04-25 | 582 | 588 | 570 | 575 | 12,100 | 575 |
| 2025-04-24 | 585 | 585 | 568 | 583 | 10,400 | 583 |
| 2025-04-23 | 575 | 575 | 572 | 572 | 700 | 572 |
| 2025-04-22 | 575 | 575 | 565 | 572 | 4,000 | 572 |
| 2025-04-21 | 576 | 576 | 575 | 575 | 1,200 | 575 |
| 2025-04-18 | 575 | 576 | 575 | 576 | 500 | 576 |
| 2025-04-17 | 580 | 580 | 576 | 577 | 1,400 | 577 |
| 2025-04-16 | 581 | 581 | 572 | 575 | 1,100 | 575 |
| 2025-04-15 | 575 | 581 | 574 | 581 | 1,600 | 581 |
| 2025-04-14 | 575 | 593 | 575 | 585 | 9,100 | 585 |
| 2025-04-11 | 561 | 575 | 549 | 575 | 3,000 | 575 |
| 2025-04-10 | 587 | 587 | 565 | 575 | 5,200 | 575 |
| 2025-04-09 | 580 | 589 | 575 | 580 | 3,200 | 580 |
| 2025-04-08 | 574 | 600 | 570 | 590 | 12,100 | 590 |
| 2025-04-07 | 548 | 575 | 515 | 575 | 19,100 | 575 |
| 2025-04-04 | 571 | 575 | 561 | 573 | 10,500 | 573 |
| 2025-04-03 | 572 | 576 | 561 | 575 | 8,700 | 575 |
| 2025-04-02 | 595 | 595 | 572 | 585 | 4,400 | 585 |
| 2025-04-01 | 592 | 592 | 586 | 588 | 3,300 | 588 |
| 2025-03-31 | 597 | 597 | 582 | 582 | 6,100 | 582 |
| 2025-03-28 | 589 | 598 | 575 | 590 | 5,000 | 590 |
| 2025-03-27 | 599 | 599 | 595 | 599 | 3,000 | 599 |
| 2025-03-26 | 591 | 599 | 591 | 599 | 3,500 | 599 |
| 2025-03-25 | 594 | 595 | 590 | 590 | 4,200 | 590 |
| 2025-03-24 | 595 | 595 | 590 | 590 | 1,900 | 590 |
| 2025-03-21 | 593 | 600 | 586 | 591 | 6,900 | 591 |
| 2025-03-19 | 589 | 589 | 582 | 583 | 5,100 | 583 |
| 2025-03-18 | 575 | 589 | 574 | 585 | 2,400 | 585 |
| 2025-03-17 | 570 | 578 | 570 | 576 | 2,900 | 576 |
| 2025-03-14 | 580 | 580 | 568 | 568 | 1,000 | 568 |
| 2025-03-13 | 581 | 581 | 576 | 581 | 2,700 | 581 |
| 2025-03-12 | 581 | 581 | 576 | 580 | 700 | 580 |
| 2025-03-11 | 571 | 576 | 571 | 576 | 2,300 | 576 |
| 2025-03-10 | 582 | 582 | 570 | 570 | 2,600 | 570 |
| 2025-03-07 | 575 | 585 | 575 | 582 | 5,400 | 582 |
| 2025-03-06 | 575 | 585 | 574 | 580 | 2,600 | 580 |
| 2025-03-05 | 580 | 581 | 574 | 575 | 4,200 | 575 |
| 2025-03-04 | 574 | 576 | 572 | 574 | 7,700 | 574 |
| 2025-03-03 | 575 | 575 | 560 | 568 | 4,200 | 568 |
| 2025-02-28 | 578 | 578 | 571 | 571 | 1,500 | 571 |
| 2025-02-27 | 570 | 578 | 568 | 578 | 2,800 | 578 |
| 2025-02-26 | 572 | 573 | 570 | 570 | 3,400 | 570 |
| 2025-02-25 | 580 | 580 | 571 | 572 | 3,300 | 572 |
| 2025-02-21 | 588 | 588 | 580 | 580 | 2,800 | 580 |
| 2025-02-20 | 586 | 589 | 586 | 588 | 2,100 | 588 |
| 2025-02-19 | 590 | 590 | 585 | 586 | 2,500 | 586 |
| 2025-02-18 | 592 | 592 | 585 | 585 | 3,100 | 585 |
| 2025-02-17 | 591 | 592 | 583 | 592 | 4,300 | 592 |
| 2025-02-14 | 586 | 586 | 582 | 582 | 1,100 | 582 |
| 2025-02-13 | 580 | 590 | 580 | 590 | 1,600 | 590 |
| 2025-02-12 | 583 | 584 | 578 | 580 | 1,300 | 580 |
| 2025-02-10 | 588 | 588 | 577 | 583 | 16,100 | 583 |
| 2025-02-07 | 574 | 585 | 560 | 583 | 16,300 | 583 |
| 2025-02-06 | 572 | 574 | 563 | 566 | 2,600 | 566 |
| 2025-02-05 | 575 | 575 | 557 | 569 | 10,500 | 569 |
| 2025-02-04 | 563 | 575 | 559 | 575 | 26,000 | 575 |
| 2025-02-03 | 565 | 565 | 561 | 563 | 9,500 | 563 |
| 2025-01-31 | 568 | 568 | 564 | 566 | 7,000 | 566 |
| 2025-01-30 | 557 | 563 | 557 | 563 | 5,500 | 563 |
| 2025-01-29 | 558 | 558 | 554 | 557 | 4,800 | 557 |
| 2025-01-28 | 553 | 555 | 553 | 555 | 2,100 | 555 |
| 2025-01-27 | 551 | 553 | 550 | 553 | 2,900 | 553 |
| 2025-01-24 | 551 | 552 | 551 | 552 | 3,900 | 552 |
| 2025-01-23 | 552 | 552 | 546 | 551 | 3,900 | 551 |
| 2025-01-22 | 546 | 548 | 542 | 542 | 1,900 | 542 |
| 2025-01-21 | 545 | 550 | 544 | 546 | 3,900 | 546 |
| 2025-01-20 | 542 | 546 | 542 | 544 | 2,400 | 544 |
| 2025-01-17 | 537 | 545 | 536 | 542 | 10,600 | 542 |
| 2025-01-16 | 536 | 542 | 536 | 537 | 4,100 | 537 |
| 2025-01-15 | 536 | 543 | 536 | 543 | 4,000 | 543 |
| 2025-01-14 | 540 | 541 | 536 | 536 | 4,600 | 536 |
| 2025-01-10 | 538 | 538 | 536 | 536 | 2,300 | 536 |
| 2025-01-09 | 541 | 541 | 538 | 538 | 1,500 | 538 |
| 2025-01-08 | 546 | 546 | 540 | 541 | 2,600 | 541 |
| 2025-01-07 | 545 | 545 | 536 | 537 | 4,900 | 537 |
| 2025-01-06 | 527 | 535 | 524 | 535 | 6,400 | 535 |
分割・併合履歴 ： [1984-08-28]1株→1.2株