6964 (株)サンコー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2002-12-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-12-25 | 375 | 395 | 365 | 384 | 7,000 | 384 |
| 2002-12-24 | 350 | 370 | 350 | 370 | 3,000 | 370 |
| 2002-12-20 | 365 | 369 | 351 | 369 | 5,000 | 369 |
| 2002-12-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-12-18 | 355 | 360 | 350 | 360 | 8,000 | 360 |
| 2002-12-17 | 380 | 389 | 359 | 359 | 6,000 | 359 |
| 2002-12-16 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2002-12-13 | 370 | 395 | 365 | 395 | 5,000 | 395 |
| 2002-12-12 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-12-11 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2002-12-10 | 370 | 420 | 370 | 420 | 6,000 | 420 |
| 2002-12-09 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2002-12-05 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2002-12-04 | 371 | 380 | 371 | 380 | 3,000 | 380 |
| 2002-12-03 | 390 | 394 | 381 | 394 | 5,000 | 394 |
| 2002-12-02 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2002-11-29 | 361 | 375 | 361 | 375 | 3,000 | 375 |
| 2002-11-28 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2002-11-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-11-25 | 335 | 339 | 335 | 335 | 3,000 | 335 |
| 2002-11-22 | 345 | 345 | 330 | 330 | 7,000 | 330 |
| 2002-11-21 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2002-11-19 | 351 | 351 | 345 | 345 | 12,000 | 345 |
| 2002-11-18 | 370 | 370 | 350 | 355 | 3,000 | 355 |
| 2002-11-15 | 374 | 374 | 370 | 370 | 8,000 | 370 |
| 2002-11-14 | 371 | 374 | 370 | 374 | 4,000 | 374 |
| 2002-11-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-11-12 | 439 | 439 | 430 | 430 | 4,000 | 430 |
| 2002-11-08 | 435 | 442 | 432 | 442 | 17,000 | 442 |
| 2002-11-07 | 435 | 440 | 435 | 435 | 8,000 | 435 |
| 2002-11-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-11-01 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2002-10-31 | 437 | 437 | 435 | 435 | 3,000 | 435 |
| 2002-10-30 | 459 | 459 | 450 | 450 | 3,000 | 450 |
| 2002-10-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-10-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-10-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-10-22 | 469 | 475 | 460 | 475 | 6,000 | 475 |
| 2002-10-21 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-10-18 | 452 | 480 | 452 | 480 | 8,000 | 480 |
| 2002-10-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-10-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-10-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-10-10 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-10-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-10-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-10-07 | 470 | 470 | 450 | 450 | 4,000 | 450 |
| 2002-10-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-10-01 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2002-09-27 | 499 | 499 | 490 | 490 | 11,000 | 490 |
| 2002-09-26 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2002-09-25 | 504 | 504 | 500 | 500 | 4,000 | 500 |
| 2002-09-24 | 505 | 505 | 500 | 505 | 5,000 | 505 |
| 2002-09-20 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2002-09-19 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-09-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-09-13 | 523 | 523 | 505 | 505 | 3,000 | 505 |
| 2002-09-12 | 505 | 525 | 505 | 525 | 10,000 | 525 |
| 2002-09-11 | 520 | 520 | 508 | 508 | 3,000 | 508 |
| 2002-09-09 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2002-09-06 | 525 | 525 | 505 | 505 | 2,000 | 505 |
| 2002-09-05 | 524 | 525 | 524 | 525 | 3,000 | 525 |
| 2002-09-04 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2002-09-03 | 530 | 530 | 530 | 530 | 18,000 | 530 |
| 2002-09-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-08-28 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 2002-08-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-26 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 2002-08-23 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2002-08-22 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2002-08-19 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2002-08-16 | 520 | 550 | 520 | 539 | 11,000 | 539 |
| 2002-08-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-14 | 502 | 505 | 502 | 505 | 6,000 | 505 |
| 2002-08-12 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2002-08-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-08-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2002-08-02 | 515 | 515 | 512 | 512 | 2,000 | 512 |
| 2002-08-01 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 2002-07-31 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-07-30 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-07-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-25 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2002-07-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-07-22 | 525 | 525 | 511 | 511 | 3,000 | 511 |
| 2002-07-19 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2002-07-18 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 2002-07-17 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2002-07-16 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2002-07-15 | 525 | 525 | 520 | 520 | 6,000 | 520 |
| 2002-07-12 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2002-07-11 | 529 | 530 | 529 | 530 | 7,000 | 530 |
| 2002-07-10 | 535 | 535 | 530 | 530 | 11,000 | 530 |
| 2002-07-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-07-08 | 550 | 550 | 540 | 542 | 9,000 | 542 |
| 2002-07-05 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-07-04 | 540 | 550 | 540 | 540 | 4,000 | 540 |
| 2002-07-02 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2002-07-01 | 541 | 541 | 531 | 531 | 2,000 | 531 |
| 2002-06-28 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-06-27 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-06-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-06-24 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2002-06-21 | 559 | 559 | 558 | 558 | 3,000 | 558 |
| 2002-06-20 | 560 | 560 | 558 | 558 | 4,000 | 558 |
| 2002-06-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-06-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-17 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-06-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-06-11 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-06-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-06-07 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-06-06 | 568 | 580 | 568 | 580 | 3,000 | 580 |
| 2002-06-05 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2002-06-04 | 570 | 570 | 567 | 567 | 4,000 | 567 |
| 2002-05-31 | 610 | 610 | 590 | 590 | 3,000 | 590 |
| 2002-05-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-28 | 601 | 601 | 595 | 595 | 6,000 | 595 |
| 2002-05-27 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 2002-05-24 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2002-05-23 | 555 | 555 | 550 | 550 | 9,000 | 550 |
| 2002-05-22 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 2002-05-21 | 580 | 580 | 550 | 570 | 14,000 | 570 |
| 2002-05-20 | 581 | 582 | 580 | 580 | 4,000 | 580 |
| 2002-05-17 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-05-16 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-05-15 | 581 | 581 | 560 | 580 | 4,000 | 580 |
| 2002-05-14 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 2002-05-09 | 587 | 600 | 585 | 590 | 16,000 | 590 |
| 2002-05-08 | 590 | 590 | 590 | 590 | 15,000 | 590 |
| 2002-05-07 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-05-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-04-26 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2002-04-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-04-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-04-23 | 642 | 650 | 642 | 642 | 6,000 | 642 |
| 2002-04-22 | 642 | 642 | 640 | 640 | 4,000 | 640 |
| 2002-04-19 | 642 | 643 | 642 | 642 | 4,000 | 642 |
| 2002-04-18 | 660 | 660 | 659 | 659 | 2,000 | 659 |
| 2002-04-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-04-16 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2002-04-15 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2002-04-12 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2002-04-11 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-04-10 | 694 | 694 | 655 | 655 | 4,000 | 655 |
| 2002-04-09 | 660 | 660 | 655 | 655 | 5,000 | 655 |
| 2002-04-05 | 655 | 668 | 655 | 668 | 4,000 | 668 |
| 2002-04-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-04-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-03-29 | 665 | 665 | 650 | 650 | 5,000 | 650 |
| 2002-03-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2002-03-26 | 675 | 675 | 675 | 675 | 8,000 | 675 |
| 2002-03-25 | 685 | 702 | 685 | 700 | 11,000 | 700 |
| 2002-03-22 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2002-03-20 | 680 | 685 | 680 | 685 | 10,000 | 685 |
| 2002-03-19 | 681 | 681 | 680 | 680 | 5,000 | 680 |
| 2002-03-18 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2002-03-15 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2002-03-14 | 671 | 675 | 671 | 675 | 3,000 | 675 |
| 2002-03-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-03-12 | 718 | 719 | 710 | 710 | 11,000 | 710 |
| 2002-03-11 | 675 | 700 | 675 | 700 | 9,000 | 700 |
| 2002-03-08 | 670 | 675 | 665 | 665 | 3,000 | 665 |
| 2002-03-07 | 652 | 670 | 652 | 670 | 7,000 | 670 |
| 2002-03-06 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 2002-03-05 | 650 | 670 | 650 | 670 | 6,000 | 670 |
| 2002-03-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-03-01 | 650 | 650 | 630 | 650 | 8,000 | 650 |
| 2002-02-28 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2002-02-27 | 610 | 640 | 610 | 640 | 5,000 | 640 |
| 2002-02-26 | 580 | 600 | 580 | 600 | 6,000 | 600 |
| 2002-02-25 | 571 | 580 | 571 | 580 | 2,000 | 580 |
| 2002-02-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-02-20 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2002-02-19 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2002-02-18 | 542 | 545 | 542 | 545 | 2,000 | 545 |
| 2002-02-15 | 550 | 550 | 530 | 540 | 3,000 | 540 |
| 2002-02-14 | 536 | 550 | 536 | 550 | 4,000 | 550 |
| 2002-02-13 | 536 | 536 | 535 | 536 | 3,000 | 536 |
| 2002-02-12 | 531 | 539 | 531 | 539 | 4,000 | 539 |
| 2002-02-08 | 506 | 520 | 506 | 520 | 2,000 | 520 |
| 2002-02-07 | 506 | 506 | 506 | 506 | 5,000 | 506 |
| 2002-02-06 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2002-02-04 | 525 | 525 | 501 | 510 | 18,000 | 510 |
| 2002-02-01 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2002-01-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-01-30 | 520 | 520 | 515 | 515 | 8,000 | 515 |
| 2002-01-29 | 515 | 530 | 515 | 520 | 5,000 | 520 |
| 2002-01-28 | 519 | 529 | 515 | 515 | 6,000 | 515 |
| 2002-01-25 | 511 | 513 | 510 | 513 | 19,000 | 513 |
| 2002-01-24 | 536 | 536 | 520 | 520 | 6,000 | 520 |
| 2002-01-22 | 541 | 541 | 530 | 535 | 9,000 | 535 |
| 2002-01-21 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 2002-01-18 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 2002-01-17 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 2002-01-16 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2002-01-15 | 560 | 560 | 551 | 560 | 3,000 | 560 |
| 2002-01-11 | 570 | 570 | 550 | 560 | 4,000 | 560 |
| 2002-01-10 | 585 | 609 | 571 | 571 | 14,000 | 571 |
| 2002-01-09 | 560 | 585 | 560 | 585 | 12,000 | 585 |
| 2002-01-08 | 540 | 545 | 540 | 545 | 9,000 | 545 |
| 2002-01-07 | 529 | 535 | 512 | 525 | 13,000 | 525 |
| 2002-01-04 | 506 | 506 | 506 | 506 | 1,000 | 506 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
