6964 (株)サンコー の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-285015015015011,000501
2001-12-275005055005005,000500
2001-12-265105105005096,000509
2001-12-2550950949150011,000500
2001-12-215415415105105,000510
2001-12-205705705505505,000550
2001-12-195705705705706,000570
2001-12-1860060057559013,000590
2001-12-1760060057060011,000600
2001-12-146206206006009,000600
2001-12-136506506306308,000630
2001-12-126706706406505,000650
2001-12-116656656506506,000650
2001-12-106706706706703,000670
2001-12-077007007007001,000700
2001-12-067007007007002,000700
2001-12-056606606606602,000660
2001-12-046506606306603,000660
2001-11-307007007007002,000700
2001-11-297307307007004,000700
2001-11-287057056926922,000692
2001-11-277057057017019,000701
2001-11-267217217017014,000701
2001-11-227017017017016,000701
2001-11-217107107027036,000703
2001-11-207017017017013,000701
2001-11-197617617617611,000761
2001-11-167007117007015,000701
2001-11-157147147107102,000710
2001-11-1472072069971812,000718
2001-11-137407407357353,000735
2001-11-127407407407401,000740
2001-11-0976577074074029,000740
2001-11-087507707507702,000770
2001-11-077797797797791,000779
2001-11-067857857857852,000785
2001-11-057867867867861,000786
2001-11-027477477467462,000746
2001-11-017507507417412,000741
2001-10-317607607507505,000750
2001-10-307987987987982,000798
2001-10-297908007908004,000800
2001-10-267607757607759,000775
2001-10-257607657607653,000765
2001-10-247517607517603,000760
2001-10-237407407407401,000740
2001-10-227597597407404,000740
2001-10-197787787607605,000760
2001-10-187707787707782,000778
2001-10-177607807557807,000780
2001-10-157807807517513,000751
2001-10-127377387377376,000737
2001-10-1174574573173112,000731
2001-10-097477477407404,000740
2001-10-057467477467473,000747
2001-10-047457457457456,000745
2001-10-037407507407409,000740
2001-10-027407507407405,000740
2001-09-287407407407402,000740
2001-09-277407407407402,000740
2001-09-267157507107506,000750
2001-09-2573075072072019,000720
2001-09-217007207007209,000720
2001-09-207207207107105,000710
2001-09-197107307107203,000720
2001-09-186997006997003,000700
2001-09-1775175967967920,000679
2001-09-147217217207215,000721
2001-09-137547547207209,000720
2001-09-1277877975175210,000752
2001-09-118008018008013,000801
2001-09-108008007917917,000791
2001-09-078318318028027,000802
2001-09-068318318308303,000830
2001-09-058318318318311,000831
2001-09-048708708508502,000850
2001-09-0385087083087017,000870
2001-08-318608608308507,000850
2001-08-309009008909007,000900
2001-08-299289289009004,000900
2001-08-239499509319318,000931
2001-08-229599609509509,000950
2001-08-219909909659652,000965
2001-08-209909909909902,000990
2001-08-159899899899892,000989
2001-08-149909909909901,000990
2001-08-139809809809801,000980
2001-08-091,0121,0129909906,000990
2001-08-031,0401,0401,0401,0401,0001,040
2001-08-029901,0209901,0204,0001,020
2001-08-019909909909907,000990
2001-07-319839839809804,000980
2001-07-301,0401,0409981,0208,0001,020
2001-07-271,0301,0331,0051,0205,0001,020
2001-07-261,0261,0261,0101,01012,0001,010
2001-07-251,0261,0261,0261,0261,0001,026
2001-07-241,0261,0261,0261,0261,0001,026
2001-07-239869869869862,000986
2001-07-1998498798498518,000985
2001-07-189811,0009819815,000981
2001-07-179819819819811,000981
2001-07-161,0101,01098198120,000981
2001-07-131,0201,0251,0001,0009,0001,000
2001-07-121,0021,0201,0021,02013,0001,020
2001-07-111,0091,0101,0001,0009,0001,000
2001-07-101,0201,0301,0101,01010,0001,010
2001-07-091,0601,0601,0401,0407,0001,040
2001-07-061,1001,1001,0901,09011,0001,090
2001-07-041,1361,1361,1361,1361,0001,136
2001-07-031,1201,1341,1101,13412,0001,134
2001-07-021,1201,1201,1201,1203,0001,120
2001-06-291,1211,1211,1211,1211,0001,121
2001-06-281,1501,1501,1171,1173,0001,117
2001-06-271,1701,1701,1501,1509,0001,150
2001-06-261,1211,1701,1211,17016,0001,170
2001-06-251,1111,1311,1051,11024,0001,110
2001-06-221,1121,1301,1001,10026,0001,100
2001-06-211,1161,1171,1001,10011,0001,100
2001-06-201,1301,1301,1101,1157,0001,115
2001-06-191,1501,1501,1501,1505,0001,150
2001-06-181,1601,1701,1601,16011,0001,160
2001-06-151,1701,1701,1601,1604,0001,160
2001-06-131,2401,2401,2401,2402,0001,240
2001-06-121,2791,2791,1901,25010,0001,250
2001-06-111,1451,3201,1411,29141,0001,291
2001-06-081,1101,1501,1101,14017,0001,140
2001-06-071,1001,1011,0701,1016,0001,101
2001-06-061,1011,1011,1011,1012,0001,101
2001-06-051,1101,1101,0901,1108,0001,110
2001-06-041,1601,1601,1001,1056,0001,105
2001-06-011,1011,1601,1011,1607,0001,160
2001-05-311,1501,1501,0901,09010,0001,090
2001-05-301,2101,2101,1501,16011,0001,160
2001-05-291,2101,2101,1901,1904,0001,190
2001-05-281,2201,2201,2101,2103,0001,210
2001-05-251,2001,2201,2001,2202,0001,220
2001-05-241,2501,2501,2011,2015,0001,201
2001-05-231,2561,2561,2551,2556,0001,255
2001-05-221,2601,3001,2601,2659,0001,265
2001-05-211,2801,2861,2801,2807,0001,280
2001-05-181,3211,3301,3201,3206,0001,320
2001-05-171,3801,3801,3201,32010,0001,320
2001-05-161,3201,3891,3201,36017,0001,360
2001-05-151,2591,3301,2501,32015,0001,320
2001-05-141,3101,3101,2601,26019,0001,260
2001-05-111,3201,3801,3011,33077,0001,330
2001-05-101,1701,3001,1701,30083,0001,300
2001-05-091,1151,1901,0901,19036,0001,190
2001-05-081,0901,1001,0901,10013,0001,100
2001-05-071,0901,0911,0601,09016,0001,090
2001-05-021,0751,0901,0751,0903,0001,090
2001-05-011,0511,0751,0511,0755,0001,075
2001-04-271,0901,0901,0301,0305,0001,030
2001-04-261,0301,0901,0101,09024,0001,090
2001-04-251,0501,0501,0411,0414,0001,041
2001-04-231,0511,0551,0501,0508,0001,050
2001-04-201,0701,0701,0501,0504,0001,050
2001-04-191,0721,1001,0701,0709,0001,070
2001-04-181,0601,0601,0601,0601,0001,060
2001-04-171,0491,0501,0301,0509,0001,050
2001-04-161,0821,0821,0701,0709,0001,070
2001-04-131,0431,0801,0431,0797,0001,079
2001-04-121,0501,0701,0301,0306,0001,030
2001-04-111,0501,0751,0151,0708,0001,070
2001-04-101,0551,0551,0501,0507,0001,050
2001-04-091,0451,0901,0451,0905,0001,090
2001-04-069801,0459601,04531,0001,045
2001-04-051,0401,0401,0401,0401,0001,040
2001-04-049851,0459851,0455,0001,045
2001-04-031,0901,0901,0401,0507,0001,050
2001-03-301,1301,1301,1251,1252,0001,125
2001-03-291,1501,1501,1351,1358,0001,135
2001-03-281,0701,1601,0701,1607,0001,160
2001-03-271,0751,1001,0651,07012,0001,070
2001-03-261,0751,0751,0501,07510,0001,075
2001-03-239751,0759751,07511,0001,075
2001-03-229759759759756,000975
2001-03-219409509409504,000950
2001-03-199609609509503,000950
2001-03-1694697094097018,000970
2001-03-159409409309306,000930
2001-03-1494096594095015,000950
2001-03-1395095094094010,000940
2001-03-129709759709752,000975
2001-03-099659749659705,000970
2001-03-0897497494094522,000945
2001-03-079719759709756,000975
2001-03-0695096595095111,000951
2001-03-059509509509505,000950
2001-03-0296096095095022,000950
2001-03-019709709609607,000960
2001-02-289769809759777,000977
2001-02-279759779759776,000977
2001-02-269759759759753,000975
2001-02-229869869769763,000976
2001-02-211,0001,0001,0001,0003,0001,000
2001-02-209981,0409981,0404,0001,040
2001-02-199709709709709,000970
2001-02-169609659609658,000965
2001-02-1598098896096510,000965
2001-02-149709789709783,000978
2001-02-131,0001,00095095014,000950
2001-02-099849849809804,000980
2001-02-089529569529567,000956
2001-02-0796096095095212,000952
2001-02-069909909909901,000990
2001-02-051,0101,0109909958,000995
2001-02-021,0601,0601,0001,05011,0001,050
2001-01-311,0501,1301,0501,1309,0001,130
2001-01-301,0701,1001,0501,0509,0001,050
2001-01-291,1111,1111,1001,1009,0001,100
2001-01-261,1101,1111,1101,11114,0001,111
2001-01-251,1101,1101,1101,1103,0001,110
2001-01-241,2001,2001,1101,1508,0001,150
2001-01-231,1601,2001,1601,2005,0001,200
2001-01-221,1101,1701,1101,1702,0001,170
2001-01-191,1801,1901,1111,12010,0001,120
2001-01-181,0121,1801,0121,1509,0001,150
2001-01-179801,0009801,00015,0001,000
2001-01-169509809459809,000980
2001-01-159259509059455,000945
2001-01-1290695090090022,000900
2001-01-119609609009007,000900
2001-01-1096097096096012,000960
2001-01-0998098995096011,000960
2001-01-0595197995196012,000960
2001-01-0494994994994910,000949

分割・併合履歴 : [1984-08-28]1株→1.2株