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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-12-27 | 500 | 505 | 500 | 500 | 5,000 | 500 |
| 2001-12-26 | 510 | 510 | 500 | 509 | 6,000 | 509 |
| 2001-12-25 | 509 | 509 | 491 | 500 | 11,000 | 500 |
| 2001-12-21 | 541 | 541 | 510 | 510 | 5,000 | 510 |
| 2001-12-20 | 570 | 570 | 550 | 550 | 5,000 | 550 |
| 2001-12-19 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2001-12-18 | 600 | 600 | 575 | 590 | 13,000 | 590 |
| 2001-12-17 | 600 | 600 | 570 | 600 | 11,000 | 600 |
| 2001-12-14 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 2001-12-13 | 650 | 650 | 630 | 630 | 8,000 | 630 |
| 2001-12-12 | 670 | 670 | 640 | 650 | 5,000 | 650 |
| 2001-12-11 | 665 | 665 | 650 | 650 | 6,000 | 650 |
| 2001-12-10 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-12-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-12-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-12-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-12-04 | 650 | 660 | 630 | 660 | 3,000 | 660 |
| 2001-11-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-11-29 | 730 | 730 | 700 | 700 | 4,000 | 700 |
| 2001-11-28 | 705 | 705 | 692 | 692 | 2,000 | 692 |
| 2001-11-27 | 705 | 705 | 701 | 701 | 9,000 | 701 |
| 2001-11-26 | 721 | 721 | 701 | 701 | 4,000 | 701 |
| 2001-11-22 | 701 | 701 | 701 | 701 | 6,000 | 701 |
| 2001-11-21 | 710 | 710 | 702 | 703 | 6,000 | 703 |
| 2001-11-20 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2001-11-19 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2001-11-16 | 700 | 711 | 700 | 701 | 5,000 | 701 |
| 2001-11-15 | 714 | 714 | 710 | 710 | 2,000 | 710 |
| 2001-11-14 | 720 | 720 | 699 | 718 | 12,000 | 718 |
| 2001-11-13 | 740 | 740 | 735 | 735 | 3,000 | 735 |
| 2001-11-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-11-09 | 765 | 770 | 740 | 740 | 29,000 | 740 |
| 2001-11-08 | 750 | 770 | 750 | 770 | 2,000 | 770 |
| 2001-11-07 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2001-11-06 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2001-11-05 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2001-11-02 | 747 | 747 | 746 | 746 | 2,000 | 746 |
| 2001-11-01 | 750 | 750 | 741 | 741 | 2,000 | 741 |
| 2001-10-31 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 2001-10-30 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2001-10-29 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2001-10-26 | 760 | 775 | 760 | 775 | 9,000 | 775 |
| 2001-10-25 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 2001-10-24 | 751 | 760 | 751 | 760 | 3,000 | 760 |
| 2001-10-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-10-22 | 759 | 759 | 740 | 740 | 4,000 | 740 |
| 2001-10-19 | 778 | 778 | 760 | 760 | 5,000 | 760 |
| 2001-10-18 | 770 | 778 | 770 | 778 | 2,000 | 778 |
| 2001-10-17 | 760 | 780 | 755 | 780 | 7,000 | 780 |
| 2001-10-15 | 780 | 780 | 751 | 751 | 3,000 | 751 |
| 2001-10-12 | 737 | 738 | 737 | 737 | 6,000 | 737 |
| 2001-10-11 | 745 | 745 | 731 | 731 | 12,000 | 731 |
| 2001-10-09 | 747 | 747 | 740 | 740 | 4,000 | 740 |
| 2001-10-05 | 746 | 747 | 746 | 747 | 3,000 | 747 |
| 2001-10-04 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 2001-10-03 | 740 | 750 | 740 | 740 | 9,000 | 740 |
| 2001-10-02 | 740 | 750 | 740 | 740 | 5,000 | 740 |
| 2001-09-28 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-09-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-09-26 | 715 | 750 | 710 | 750 | 6,000 | 750 |
| 2001-09-25 | 730 | 750 | 720 | 720 | 19,000 | 720 |
| 2001-09-21 | 700 | 720 | 700 | 720 | 9,000 | 720 |
| 2001-09-20 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 2001-09-19 | 710 | 730 | 710 | 720 | 3,000 | 720 |
| 2001-09-18 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2001-09-17 | 751 | 759 | 679 | 679 | 20,000 | 679 |
| 2001-09-14 | 721 | 721 | 720 | 721 | 5,000 | 721 |
| 2001-09-13 | 754 | 754 | 720 | 720 | 9,000 | 720 |
| 2001-09-12 | 778 | 779 | 751 | 752 | 10,000 | 752 |
| 2001-09-11 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 2001-09-10 | 800 | 800 | 791 | 791 | 7,000 | 791 |
| 2001-09-07 | 831 | 831 | 802 | 802 | 7,000 | 802 |
| 2001-09-06 | 831 | 831 | 830 | 830 | 3,000 | 830 |
| 2001-09-05 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2001-09-04 | 870 | 870 | 850 | 850 | 2,000 | 850 |
| 2001-09-03 | 850 | 870 | 830 | 870 | 17,000 | 870 |
| 2001-08-31 | 860 | 860 | 830 | 850 | 7,000 | 850 |
| 2001-08-30 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 2001-08-29 | 928 | 928 | 900 | 900 | 4,000 | 900 |
| 2001-08-23 | 949 | 950 | 931 | 931 | 8,000 | 931 |
| 2001-08-22 | 959 | 960 | 950 | 950 | 9,000 | 950 |
| 2001-08-21 | 990 | 990 | 965 | 965 | 2,000 | 965 |
| 2001-08-20 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2001-08-15 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 2001-08-14 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-08-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-08-09 | 1,012 | 1,012 | 990 | 990 | 6,000 | 990 |
| 2001-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-08-02 | 990 | 1,020 | 990 | 1,020 | 4,000 | 1,020 |
| 2001-08-01 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 2001-07-31 | 983 | 983 | 980 | 980 | 4,000 | 980 |
| 2001-07-30 | 1,040 | 1,040 | 998 | 1,020 | 8,000 | 1,020 |
| 2001-07-27 | 1,030 | 1,033 | 1,005 | 1,020 | 5,000 | 1,020 |
| 2001-07-26 | 1,026 | 1,026 | 1,010 | 1,010 | 12,000 | 1,010 |
| 2001-07-25 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2001-07-24 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2001-07-23 | 986 | 986 | 986 | 986 | 2,000 | 986 |
| 2001-07-19 | 984 | 987 | 984 | 985 | 18,000 | 985 |
| 2001-07-18 | 981 | 1,000 | 981 | 981 | 5,000 | 981 |
| 2001-07-17 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2001-07-16 | 1,010 | 1,010 | 981 | 981 | 20,000 | 981 |
| 2001-07-13 | 1,020 | 1,025 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2001-07-12 | 1,002 | 1,020 | 1,002 | 1,020 | 13,000 | 1,020 |
| 2001-07-11 | 1,009 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2001-07-10 | 1,020 | 1,030 | 1,010 | 1,010 | 10,000 | 1,010 |
| 2001-07-09 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2001-07-06 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 1,090 |
| 2001-07-04 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 1,136 |
| 2001-07-03 | 1,120 | 1,134 | 1,110 | 1,134 | 12,000 | 1,134 |
| 2001-07-02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2001-06-29 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 1,121 |
| 2001-06-28 | 1,150 | 1,150 | 1,117 | 1,117 | 3,000 | 1,117 |
| 2001-06-27 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,150 |
| 2001-06-26 | 1,121 | 1,170 | 1,121 | 1,170 | 16,000 | 1,170 |
| 2001-06-25 | 1,111 | 1,131 | 1,105 | 1,110 | 24,000 | 1,110 |
| 2001-06-22 | 1,112 | 1,130 | 1,100 | 1,100 | 26,000 | 1,100 |
| 2001-06-21 | 1,116 | 1,117 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2001-06-20 | 1,130 | 1,130 | 1,110 | 1,115 | 7,000 | 1,115 |
| 2001-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2001-06-18 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 2001-06-15 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2001-06-13 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2001-06-12 | 1,279 | 1,279 | 1,190 | 1,250 | 10,000 | 1,250 |
| 2001-06-11 | 1,145 | 1,320 | 1,141 | 1,291 | 41,000 | 1,291 |
| 2001-06-08 | 1,110 | 1,150 | 1,110 | 1,140 | 17,000 | 1,140 |
| 2001-06-07 | 1,100 | 1,101 | 1,070 | 1,101 | 6,000 | 1,101 |
| 2001-06-06 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2001-06-05 | 1,110 | 1,110 | 1,090 | 1,110 | 8,000 | 1,110 |
| 2001-06-04 | 1,160 | 1,160 | 1,100 | 1,105 | 6,000 | 1,105 |
| 2001-06-01 | 1,101 | 1,160 | 1,101 | 1,160 | 7,000 | 1,160 |
| 2001-05-31 | 1,150 | 1,150 | 1,090 | 1,090 | 10,000 | 1,090 |
| 2001-05-30 | 1,210 | 1,210 | 1,150 | 1,160 | 11,000 | 1,160 |
| 2001-05-29 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2001-05-28 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2001-05-25 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 2001-05-24 | 1,250 | 1,250 | 1,201 | 1,201 | 5,000 | 1,201 |
| 2001-05-23 | 1,256 | 1,256 | 1,255 | 1,255 | 6,000 | 1,255 |
| 2001-05-22 | 1,260 | 1,300 | 1,260 | 1,265 | 9,000 | 1,265 |
| 2001-05-21 | 1,280 | 1,286 | 1,280 | 1,280 | 7,000 | 1,280 |
| 2001-05-18 | 1,321 | 1,330 | 1,320 | 1,320 | 6,000 | 1,320 |
| 2001-05-17 | 1,380 | 1,380 | 1,320 | 1,320 | 10,000 | 1,320 |
| 2001-05-16 | 1,320 | 1,389 | 1,320 | 1,360 | 17,000 | 1,360 |
| 2001-05-15 | 1,259 | 1,330 | 1,250 | 1,320 | 15,000 | 1,320 |
| 2001-05-14 | 1,310 | 1,310 | 1,260 | 1,260 | 19,000 | 1,260 |
| 2001-05-11 | 1,320 | 1,380 | 1,301 | 1,330 | 77,000 | 1,330 |
| 2001-05-10 | 1,170 | 1,300 | 1,170 | 1,300 | 83,000 | 1,300 |
| 2001-05-09 | 1,115 | 1,190 | 1,090 | 1,190 | 36,000 | 1,190 |
| 2001-05-08 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 1,100 |
| 2001-05-07 | 1,090 | 1,091 | 1,060 | 1,090 | 16,000 | 1,090 |
| 2001-05-02 | 1,075 | 1,090 | 1,075 | 1,090 | 3,000 | 1,090 |
| 2001-05-01 | 1,051 | 1,075 | 1,051 | 1,075 | 5,000 | 1,075 |
| 2001-04-27 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2001-04-26 | 1,030 | 1,090 | 1,010 | 1,090 | 24,000 | 1,090 |
| 2001-04-25 | 1,050 | 1,050 | 1,041 | 1,041 | 4,000 | 1,041 |
| 2001-04-23 | 1,051 | 1,055 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2001-04-20 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2001-04-19 | 1,072 | 1,100 | 1,070 | 1,070 | 9,000 | 1,070 |
| 2001-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2001-04-17 | 1,049 | 1,050 | 1,030 | 1,050 | 9,000 | 1,050 |
| 2001-04-16 | 1,082 | 1,082 | 1,070 | 1,070 | 9,000 | 1,070 |
| 2001-04-13 | 1,043 | 1,080 | 1,043 | 1,079 | 7,000 | 1,079 |
| 2001-04-12 | 1,050 | 1,070 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2001-04-11 | 1,050 | 1,075 | 1,015 | 1,070 | 8,000 | 1,070 |
| 2001-04-10 | 1,055 | 1,055 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2001-04-09 | 1,045 | 1,090 | 1,045 | 1,090 | 5,000 | 1,090 |
| 2001-04-06 | 980 | 1,045 | 960 | 1,045 | 31,000 | 1,045 |
| 2001-04-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-04-04 | 985 | 1,045 | 985 | 1,045 | 5,000 | 1,045 |
| 2001-04-03 | 1,090 | 1,090 | 1,040 | 1,050 | 7,000 | 1,050 |
| 2001-03-30 | 1,130 | 1,130 | 1,125 | 1,125 | 2,000 | 1,125 |
| 2001-03-29 | 1,150 | 1,150 | 1,135 | 1,135 | 8,000 | 1,135 |
| 2001-03-28 | 1,070 | 1,160 | 1,070 | 1,160 | 7,000 | 1,160 |
| 2001-03-27 | 1,075 | 1,100 | 1,065 | 1,070 | 12,000 | 1,070 |
| 2001-03-26 | 1,075 | 1,075 | 1,050 | 1,075 | 10,000 | 1,075 |
| 2001-03-23 | 975 | 1,075 | 975 | 1,075 | 11,000 | 1,075 |
| 2001-03-22 | 975 | 975 | 975 | 975 | 6,000 | 975 |
| 2001-03-21 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 2001-03-19 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 2001-03-16 | 946 | 970 | 940 | 970 | 18,000 | 970 |
| 2001-03-15 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 2001-03-14 | 940 | 965 | 940 | 950 | 15,000 | 950 |
| 2001-03-13 | 950 | 950 | 940 | 940 | 10,000 | 940 |
| 2001-03-12 | 970 | 975 | 970 | 975 | 2,000 | 975 |
| 2001-03-09 | 965 | 974 | 965 | 970 | 5,000 | 970 |
| 2001-03-08 | 974 | 974 | 940 | 945 | 22,000 | 945 |
| 2001-03-07 | 971 | 975 | 970 | 975 | 6,000 | 975 |
| 2001-03-06 | 950 | 965 | 950 | 951 | 11,000 | 951 |
| 2001-03-05 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2001-03-02 | 960 | 960 | 950 | 950 | 22,000 | 950 |
| 2001-03-01 | 970 | 970 | 960 | 960 | 7,000 | 960 |
| 2001-02-28 | 976 | 980 | 975 | 977 | 7,000 | 977 |
| 2001-02-27 | 975 | 977 | 975 | 977 | 6,000 | 977 |
| 2001-02-26 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 2001-02-22 | 986 | 986 | 976 | 976 | 3,000 | 976 |
| 2001-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-02-20 | 998 | 1,040 | 998 | 1,040 | 4,000 | 1,040 |
| 2001-02-19 | 970 | 970 | 970 | 970 | 9,000 | 970 |
| 2001-02-16 | 960 | 965 | 960 | 965 | 8,000 | 965 |
| 2001-02-15 | 980 | 988 | 960 | 965 | 10,000 | 965 |
| 2001-02-14 | 970 | 978 | 970 | 978 | 3,000 | 978 |
| 2001-02-13 | 1,000 | 1,000 | 950 | 950 | 14,000 | 950 |
| 2001-02-09 | 984 | 984 | 980 | 980 | 4,000 | 980 |
| 2001-02-08 | 952 | 956 | 952 | 956 | 7,000 | 956 |
| 2001-02-07 | 960 | 960 | 950 | 952 | 12,000 | 952 |
| 2001-02-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-02-05 | 1,010 | 1,010 | 990 | 995 | 8,000 | 995 |
| 2001-02-02 | 1,060 | 1,060 | 1,000 | 1,050 | 11,000 | 1,050 |
| 2001-01-31 | 1,050 | 1,130 | 1,050 | 1,130 | 9,000 | 1,130 |
| 2001-01-30 | 1,070 | 1,100 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2001-01-29 | 1,111 | 1,111 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2001-01-26 | 1,110 | 1,111 | 1,110 | 1,111 | 14,000 | 1,111 |
| 2001-01-25 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2001-01-24 | 1,200 | 1,200 | 1,110 | 1,150 | 8,000 | 1,150 |
| 2001-01-23 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 1,200 |
| 2001-01-22 | 1,110 | 1,170 | 1,110 | 1,170 | 2,000 | 1,170 |
| 2001-01-19 | 1,180 | 1,190 | 1,111 | 1,120 | 10,000 | 1,120 |
| 2001-01-18 | 1,012 | 1,180 | 1,012 | 1,150 | 9,000 | 1,150 |
| 2001-01-17 | 980 | 1,000 | 980 | 1,000 | 15,000 | 1,000 |
| 2001-01-16 | 950 | 980 | 945 | 980 | 9,000 | 980 |
| 2001-01-15 | 925 | 950 | 905 | 945 | 5,000 | 945 |
| 2001-01-12 | 906 | 950 | 900 | 900 | 22,000 | 900 |
| 2001-01-11 | 960 | 960 | 900 | 900 | 7,000 | 900 |
| 2001-01-10 | 960 | 970 | 960 | 960 | 12,000 | 960 |
| 2001-01-09 | 980 | 989 | 950 | 960 | 11,000 | 960 |
| 2001-01-05 | 951 | 979 | 951 | 960 | 12,000 | 960 |
| 2001-01-04 | 949 | 949 | 949 | 949 | 10,000 | 949 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
