6964 (株)サンコー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2003-12-29 | 516 | 545 | 516 | 545 | 8,000 | 545 |
| 2003-12-25 | 508 | 510 | 507 | 510 | 12,000 | 510 |
| 2003-12-24 | 525 | 525 | 506 | 507 | 17,000 | 507 |
| 2003-12-22 | 520 | 520 | 511 | 512 | 27,000 | 512 |
| 2003-12-19 | 520 | 525 | 511 | 525 | 9,000 | 525 |
| 2003-12-18 | 521 | 525 | 510 | 520 | 9,000 | 520 |
| 2003-12-17 | 526 | 526 | 518 | 520 | 14,000 | 520 |
| 2003-12-16 | 545 | 545 | 525 | 525 | 5,000 | 525 |
| 2003-12-15 | 550 | 560 | 530 | 550 | 10,000 | 550 |
| 2003-12-12 | 549 | 560 | 549 | 560 | 8,000 | 560 |
| 2003-12-11 | 549 | 555 | 549 | 555 | 11,000 | 555 |
| 2003-12-10 | 549 | 555 | 549 | 555 | 3,000 | 555 |
| 2003-12-09 | 555 | 565 | 550 | 560 | 7,000 | 560 |
| 2003-12-05 | 550 | 570 | 550 | 570 | 6,000 | 570 |
| 2003-12-03 | 549 | 570 | 549 | 570 | 5,000 | 570 |
| 2003-12-01 | 570 | 570 | 550 | 569 | 5,000 | 569 |
| 2003-11-28 | 558 | 570 | 558 | 570 | 8,000 | 570 |
| 2003-11-27 | 540 | 555 | 540 | 555 | 7,000 | 555 |
| 2003-11-26 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 2003-11-21 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2003-11-20 | 526 | 528 | 526 | 528 | 2,000 | 528 |
| 2003-11-19 | 538 | 538 | 526 | 526 | 4,000 | 526 |
| 2003-11-18 | 538 | 538 | 525 | 538 | 6,000 | 538 |
| 2003-11-17 | 570 | 570 | 538 | 538 | 4,000 | 538 |
| 2003-11-14 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-11-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-11-12 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2003-11-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-11-05 | 581 | 585 | 581 | 585 | 3,000 | 585 |
| 2003-11-04 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 2003-10-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-10-30 | 600 | 610 | 600 | 610 | 9,000 | 610 |
| 2003-10-29 | 591 | 594 | 591 | 594 | 5,000 | 594 |
| 2003-10-28 | 588 | 589 | 568 | 589 | 14,000 | 589 |
| 2003-10-27 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2003-10-24 | 590 | 590 | 576 | 586 | 3,000 | 586 |
| 2003-10-23 | 604 | 604 | 570 | 570 | 8,000 | 570 |
| 2003-10-22 | 600 | 619 | 600 | 619 | 3,000 | 619 |
| 2003-10-21 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2003-10-20 | 581 | 582 | 580 | 580 | 9,000 | 580 |
| 2003-10-17 | 561 | 584 | 561 | 570 | 7,000 | 570 |
| 2003-10-16 | 575 | 580 | 575 | 580 | 8,000 | 580 |
| 2003-10-15 | 575 | 580 | 551 | 571 | 10,000 | 571 |
| 2003-10-14 | 576 | 577 | 575 | 575 | 4,000 | 575 |
| 2003-10-10 | 580 | 581 | 575 | 575 | 5,000 | 575 |
| 2003-10-09 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-10-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-10-07 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 2003-10-06 | 560 | 561 | 560 | 560 | 3,000 | 560 |
| 2003-10-03 | 540 | 555 | 540 | 553 | 5,000 | 553 |
| 2003-10-02 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2003-09-30 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 2003-09-29 | 531 | 531 | 530 | 530 | 10,000 | 530 |
| 2003-09-26 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 2003-09-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-09-24 | 574 | 574 | 538 | 567 | 7,000 | 567 |
| 2003-09-22 | 570 | 571 | 570 | 570 | 8,000 | 570 |
| 2003-09-19 | 590 | 590 | 589 | 589 | 4,000 | 589 |
| 2003-09-18 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2003-09-17 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2003-09-16 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 2003-09-12 | 571 | 571 | 570 | 570 | 7,000 | 570 |
| 2003-09-11 | 571 | 571 | 570 | 570 | 4,000 | 570 |
| 2003-09-10 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2003-09-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-09-08 | 586 | 590 | 586 | 590 | 2,000 | 590 |
| 2003-09-05 | 580 | 584 | 580 | 584 | 3,000 | 584 |
| 2003-09-04 | 565 | 570 | 565 | 570 | 60,000 | 570 |
| 2003-09-03 | 522 | 561 | 522 | 555 | 19,000 | 555 |
| 2003-09-02 | 560 | 562 | 560 | 562 | 7,000 | 562 |
| 2003-09-01 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2003-08-29 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 2003-08-28 | 625 | 625 | 593 | 593 | 11,000 | 593 |
| 2003-08-27 | 590 | 624 | 590 | 615 | 34,000 | 615 |
| 2003-08-26 | 556 | 585 | 556 | 585 | 10,000 | 585 |
| 2003-08-25 | 540 | 560 | 540 | 550 | 5,000 | 550 |
| 2003-08-22 | 537 | 538 | 537 | 537 | 6,000 | 537 |
| 2003-08-21 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2003-08-20 | 520 | 521 | 520 | 520 | 12,000 | 520 |
| 2003-08-19 | 513 | 513 | 510 | 510 | 9,000 | 510 |
| 2003-08-18 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 2003-08-15 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2003-08-14 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-08-13 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-08-12 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2003-08-11 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2003-08-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-08-06 | 493 | 493 | 490 | 490 | 3,000 | 490 |
| 2003-08-05 | 497 | 497 | 493 | 493 | 5,000 | 493 |
| 2003-08-04 | 495 | 496 | 491 | 496 | 3,000 | 496 |
| 2003-08-01 | 508 | 509 | 495 | 509 | 4,000 | 509 |
| 2003-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-30 | 491 | 500 | 491 | 500 | 15,000 | 500 |
| 2003-07-29 | 510 | 510 | 490 | 490 | 12,000 | 490 |
| 2003-07-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-07-25 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2003-07-24 | 486 | 500 | 485 | 487 | 9,000 | 487 |
| 2003-07-23 | 486 | 486 | 482 | 482 | 5,000 | 482 |
| 2003-07-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-07-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-16 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2003-07-15 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2003-07-11 | 492 | 493 | 492 | 493 | 2,000 | 493 |
| 2003-07-10 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2003-07-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-08 | 519 | 520 | 510 | 510 | 12,000 | 510 |
| 2003-07-07 | 505 | 510 | 500 | 510 | 8,000 | 510 |
| 2003-07-04 | 494 | 498 | 494 | 498 | 2,000 | 498 |
| 2003-07-03 | 503 | 520 | 503 | 520 | 11,000 | 520 |
| 2003-07-02 | 480 | 513 | 480 | 513 | 14,000 | 513 |
| 2003-07-01 | 460 | 465 | 455 | 465 | 9,000 | 465 |
| 2003-06-30 | 465 | 468 | 458 | 465 | 20,000 | 465 |
| 2003-06-27 | 450 | 465 | 445 | 465 | 5,000 | 465 |
| 2003-06-25 | 445 | 445 | 441 | 442 | 5,000 | 442 |
| 2003-06-24 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2003-06-23 | 459 | 460 | 450 | 450 | 13,000 | 450 |
| 2003-06-20 | 455 | 460 | 455 | 460 | 15,000 | 460 |
| 2003-06-19 | 455 | 455 | 450 | 455 | 4,000 | 455 |
| 2003-06-18 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2003-06-17 | 450 | 460 | 446 | 446 | 12,000 | 446 |
| 2003-06-16 | 436 | 446 | 436 | 446 | 2,000 | 446 |
| 2003-06-13 | 440 | 441 | 440 | 440 | 6,000 | 440 |
| 2003-06-12 | 437 | 441 | 437 | 440 | 9,000 | 440 |
| 2003-06-11 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-06-10 | 441 | 445 | 436 | 445 | 6,000 | 445 |
| 2003-06-09 | 441 | 445 | 441 | 445 | 6,000 | 445 |
| 2003-06-06 | 436 | 436 | 430 | 430 | 4,000 | 430 |
| 2003-06-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-06-04 | 430 | 439 | 430 | 439 | 2,000 | 439 |
| 2003-06-03 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-06-02 | 424 | 435 | 415 | 435 | 5,000 | 435 |
| 2003-05-30 | 424 | 424 | 423 | 423 | 4,000 | 423 |
| 2003-05-29 | 424 | 424 | 423 | 423 | 2,000 | 423 |
| 2003-05-28 | 413 | 414 | 413 | 414 | 4,000 | 414 |
| 2003-05-27 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2003-05-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-05-22 | 404 | 409 | 404 | 409 | 2,000 | 409 |
| 2003-05-21 | 402 | 402 | 401 | 401 | 5,000 | 401 |
| 2003-05-20 | 404 | 409 | 400 | 400 | 5,000 | 400 |
| 2003-05-19 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2003-05-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-05-15 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-05-14 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-05-13 | 458 | 463 | 449 | 453 | 59,000 | 453 |
| 2003-05-12 | 440 | 462 | 440 | 462 | 14,000 | 462 |
| 2003-05-09 | 405 | 430 | 405 | 430 | 8,000 | 430 |
| 2003-05-08 | 405 | 415 | 401 | 401 | 30,000 | 401 |
| 2003-05-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-06 | 383 | 384 | 383 | 384 | 2,000 | 384 |
| 2003-05-02 | 390 | 403 | 390 | 403 | 5,000 | 403 |
| 2003-05-01 | 394 | 400 | 380 | 400 | 4,000 | 400 |
| 2003-04-30 | 382 | 394 | 382 | 394 | 4,000 | 394 |
| 2003-04-28 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 2003-04-24 | 385 | 400 | 385 | 400 | 4,000 | 400 |
| 2003-04-23 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2003-04-22 | 402 | 405 | 402 | 405 | 3,000 | 405 |
| 2003-04-21 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2003-04-18 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2003-04-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-04-16 | 380 | 405 | 380 | 405 | 7,000 | 405 |
| 2003-04-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-04-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-04-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-04-09 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2003-04-08 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 2003-04-07 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-04-01 | 393 | 393 | 381 | 381 | 3,000 | 381 |
| 2003-03-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-03-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-03-27 | 393 | 395 | 391 | 391 | 5,000 | 391 |
| 2003-03-26 | 398 | 398 | 390 | 393 | 8,000 | 393 |
| 2003-03-25 | 403 | 408 | 403 | 408 | 9,000 | 408 |
| 2003-03-24 | 400 | 403 | 400 | 403 | 7,000 | 403 |
| 2003-03-20 | 395 | 402 | 395 | 402 | 7,000 | 402 |
| 2003-03-19 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-03-18 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2003-03-17 | 402 | 403 | 380 | 380 | 5,000 | 380 |
| 2003-03-14 | 395 | 402 | 395 | 402 | 5,000 | 402 |
| 2003-03-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-03-12 | 376 | 396 | 376 | 396 | 2,000 | 396 |
| 2003-03-11 | 372 | 379 | 372 | 372 | 3,000 | 372 |
| 2003-03-10 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2003-03-07 | 406 | 406 | 403 | 405 | 5,000 | 405 |
| 2003-03-06 | 408 | 408 | 405 | 405 | 2,000 | 405 |
| 2003-03-05 | 402 | 405 | 400 | 405 | 5,000 | 405 |
| 2003-03-04 | 401 | 412 | 401 | 412 | 6,000 | 412 |
| 2003-03-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-02-24 | 405 | 406 | 405 | 406 | 3,000 | 406 |
| 2003-02-21 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-02-20 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2003-02-18 | 445 | 445 | 430 | 439 | 46,000 | 439 |
| 2003-02-17 | 400 | 450 | 400 | 450 | 7,000 | 450 |
| 2003-02-14 | 400 | 400 | 390 | 400 | 14,000 | 400 |
| 2003-02-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-02-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-02-10 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-02-07 | 385 | 385 | 376 | 376 | 3,000 | 376 |
| 2003-02-06 | 383 | 385 | 383 | 385 | 8,000 | 385 |
| 2003-02-04 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-02-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-01-31 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-01-30 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-01-29 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2003-01-28 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-01-24 | 382 | 382 | 375 | 375 | 5,000 | 375 |
| 2003-01-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-01-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-01-20 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2003-01-17 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2003-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-14 | 379 | 409 | 379 | 407 | 28,000 | 407 |
| 2003-01-09 | 358 | 378 | 358 | 378 | 3,000 | 378 |
| 2003-01-08 | 380 | 384 | 360 | 384 | 3,000 | 384 |
| 2003-01-07 | 370 | 370 | 350 | 350 | 3,000 | 350 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
