6964 (株)サンコー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 2004-12-29 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2004-12-28 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2004-12-27 | 684 | 684 | 670 | 670 | 13,000 | 670 |
| 2004-12-24 | 674 | 684 | 674 | 684 | 2,000 | 684 |
| 2004-12-22 | 672 | 684 | 670 | 684 | 9,000 | 684 |
| 2004-12-21 | 670 | 680 | 670 | 673 | 9,000 | 673 |
| 2004-12-20 | 670 | 670 | 670 | 670 | 17,000 | 670 |
| 2004-12-17 | 670 | 680 | 670 | 670 | 8,000 | 670 |
| 2004-12-16 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 2004-12-15 | 670 | 670 | 669 | 670 | 14,000 | 670 |
| 2004-12-14 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2004-12-13 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2004-12-10 | 669 | 670 | 655 | 670 | 9,000 | 670 |
| 2004-12-09 | 670 | 670 | 656 | 669 | 6,000 | 669 |
| 2004-12-08 | 675 | 676 | 675 | 676 | 2,000 | 676 |
| 2004-12-07 | 673 | 675 | 673 | 674 | 3,000 | 674 |
| 2004-12-06 | 671 | 696 | 671 | 696 | 2,000 | 696 |
| 2004-12-03 | 673 | 673 | 673 | 673 | 3,000 | 673 |
| 2004-12-02 | 680 | 693 | 673 | 693 | 4,000 | 693 |
| 2004-12-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-11-30 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2004-11-29 | 679 | 680 | 675 | 680 | 7,000 | 680 |
| 2004-11-26 | 675 | 679 | 675 | 679 | 4,000 | 679 |
| 2004-11-25 | 673 | 675 | 672 | 675 | 9,000 | 675 |
| 2004-11-24 | 674 | 674 | 654 | 672 | 6,000 | 672 |
| 2004-11-22 | 675 | 675 | 645 | 674 | 17,000 | 674 |
| 2004-11-19 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2004-11-18 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2004-11-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-11-16 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2004-11-15 | 660 | 679 | 660 | 679 | 7,000 | 679 |
| 2004-11-12 | 680 | 680 | 650 | 660 | 24,000 | 660 |
| 2004-11-11 | 710 | 710 | 706 | 710 | 4,000 | 710 |
| 2004-11-10 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2004-11-09 | 708 | 708 | 706 | 706 | 4,000 | 706 |
| 2004-11-08 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2004-11-05 | 690 | 718 | 690 | 718 | 6,000 | 718 |
| 2004-11-04 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 2004-11-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-10-26 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2004-10-25 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2004-10-22 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2004-10-21 | 698 | 698 | 695 | 695 | 4,000 | 695 |
| 2004-10-20 | 700 | 700 | 698 | 700 | 4,000 | 700 |
| 2004-10-19 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2004-10-18 | 700 | 700 | 698 | 700 | 17,000 | 700 |
| 2004-10-15 | 698 | 698 | 698 | 698 | 6,000 | 698 |
| 2004-10-14 | 698 | 698 | 698 | 698 | 5,000 | 698 |
| 2004-10-13 | 705 | 705 | 698 | 698 | 6,000 | 698 |
| 2004-10-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-10-08 | 698 | 720 | 695 | 720 | 9,000 | 720 |
| 2004-10-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-10-05 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 2004-10-04 | 703 | 704 | 703 | 704 | 5,000 | 704 |
| 2004-09-30 | 695 | 704 | 695 | 704 | 7,000 | 704 |
| 2004-09-28 | 695 | 695 | 675 | 695 | 19,000 | 695 |
| 2004-09-27 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 2004-09-24 | 714 | 714 | 696 | 696 | 7,000 | 696 |
| 2004-09-22 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2004-09-21 | 703 | 725 | 703 | 725 | 7,000 | 725 |
| 2004-09-16 | 705 | 710 | 702 | 710 | 5,000 | 710 |
| 2004-09-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-09-14 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 2004-09-13 | 715 | 718 | 715 | 718 | 3,000 | 718 |
| 2004-09-10 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 2004-09-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-09-08 | 715 | 725 | 715 | 725 | 3,000 | 725 |
| 2004-09-07 | 705 | 725 | 705 | 725 | 4,000 | 725 |
| 2004-09-06 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2004-09-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-09-02 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 2004-09-01 | 702 | 720 | 702 | 720 | 4,000 | 720 |
| 2004-08-30 | 709 | 720 | 709 | 720 | 4,000 | 720 |
| 2004-08-27 | 705 | 725 | 687 | 725 | 5,000 | 725 |
| 2004-08-25 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2004-08-20 | 715 | 730 | 715 | 730 | 2,000 | 730 |
| 2004-08-19 | 720 | 727 | 715 | 727 | 3,000 | 727 |
| 2004-08-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-08-17 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 2004-08-16 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2004-08-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-08-12 | 729 | 745 | 720 | 745 | 11,000 | 745 |
| 2004-08-11 | 721 | 729 | 721 | 729 | 7,000 | 729 |
| 2004-08-10 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-08-09 | 725 | 725 | 701 | 710 | 8,000 | 710 |
| 2004-08-04 | 692 | 704 | 692 | 704 | 5,000 | 704 |
| 2004-08-02 | 728 | 735 | 708 | 735 | 9,000 | 735 |
| 2004-07-30 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2004-07-29 | 700 | 710 | 696 | 710 | 13,000 | 710 |
| 2004-07-28 | 703 | 703 | 700 | 700 | 4,000 | 700 |
| 2004-07-27 | 703 | 703 | 700 | 700 | 10,000 | 700 |
| 2004-07-26 | 715 | 715 | 711 | 711 | 3,000 | 711 |
| 2004-07-23 | 711 | 725 | 711 | 725 | 5,000 | 725 |
| 2004-07-22 | 711 | 719 | 711 | 711 | 5,000 | 711 |
| 2004-07-20 | 712 | 712 | 711 | 711 | 3,000 | 711 |
| 2004-07-16 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-07-14 | 745 | 748 | 730 | 730 | 8,000 | 730 |
| 2004-07-13 | 731 | 745 | 731 | 745 | 5,000 | 745 |
| 2004-07-12 | 718 | 745 | 718 | 745 | 13,000 | 745 |
| 2004-07-09 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2004-07-08 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 2004-07-07 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2004-07-06 | 715 | 715 | 705 | 711 | 6,000 | 711 |
| 2004-07-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-07-02 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2004-07-01 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 2004-06-30 | 705 | 730 | 705 | 730 | 9,000 | 730 |
| 2004-06-29 | 702 | 710 | 702 | 710 | 9,000 | 710 |
| 2004-06-28 | 710 | 710 | 702 | 710 | 7,000 | 710 |
| 2004-06-25 | 721 | 721 | 703 | 710 | 11,000 | 710 |
| 2004-06-24 | 691 | 715 | 691 | 715 | 14,000 | 715 |
| 2004-06-23 | 683 | 695 | 682 | 691 | 9,000 | 691 |
| 2004-06-22 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2004-06-21 | 680 | 690 | 680 | 690 | 6,000 | 690 |
| 2004-06-18 | 689 | 690 | 680 | 690 | 9,000 | 690 |
| 2004-06-17 | 671 | 689 | 671 | 689 | 10,000 | 689 |
| 2004-06-16 | 679 | 689 | 679 | 680 | 5,000 | 680 |
| 2004-06-15 | 670 | 670 | 659 | 659 | 8,000 | 659 |
| 2004-06-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2004-06-09 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2004-06-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-06-07 | 685 | 695 | 675 | 695 | 5,000 | 695 |
| 2004-06-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-06-03 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2004-06-02 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2004-05-31 | 700 | 700 | 673 | 673 | 3,000 | 673 |
| 2004-05-28 | 670 | 700 | 670 | 700 | 5,000 | 700 |
| 2004-05-27 | 685 | 690 | 685 | 690 | 5,000 | 690 |
| 2004-05-26 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2004-05-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-05-21 | 646 | 679 | 646 | 670 | 4,000 | 670 |
| 2004-05-20 | 641 | 650 | 640 | 650 | 5,000 | 650 |
| 2004-05-19 | 640 | 660 | 640 | 660 | 4,000 | 660 |
| 2004-05-18 | 635 | 660 | 635 | 660 | 18,000 | 660 |
| 2004-05-17 | 670 | 670 | 650 | 660 | 7,000 | 660 |
| 2004-05-14 | 670 | 681 | 670 | 680 | 9,000 | 680 |
| 2004-05-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-05-12 | 680 | 680 | 663 | 673 | 8,000 | 673 |
| 2004-05-11 | 650 | 653 | 650 | 653 | 5,000 | 653 |
| 2004-05-10 | 725 | 725 | 650 | 650 | 20,000 | 650 |
| 2004-05-07 | 750 | 750 | 720 | 720 | 6,000 | 720 |
| 2004-05-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-04-30 | 751 | 769 | 751 | 769 | 4,000 | 769 |
| 2004-04-28 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2004-04-27 | 753 | 770 | 753 | 760 | 3,000 | 760 |
| 2004-04-26 | 750 | 770 | 750 | 756 | 12,000 | 756 |
| 2004-04-23 | 760 | 799 | 760 | 799 | 6,000 | 799 |
| 2004-04-21 | 721 | 740 | 721 | 740 | 11,000 | 740 |
| 2004-04-20 | 746 | 750 | 711 | 711 | 39,000 | 711 |
| 2004-04-19 | 804 | 804 | 746 | 746 | 43,000 | 746 |
| 2004-04-16 | 781 | 795 | 781 | 785 | 6,000 | 785 |
| 2004-04-15 | 800 | 800 | 780 | 780 | 30,000 | 780 |
| 2004-04-14 | 780 | 800 | 780 | 790 | 43,000 | 790 |
| 2004-04-13 | 745 | 770 | 745 | 765 | 37,000 | 765 |
| 2004-04-12 | 720 | 725 | 704 | 715 | 15,000 | 715 |
| 2004-04-09 | 700 | 720 | 700 | 700 | 15,000 | 700 |
| 2004-04-08 | 717 | 720 | 712 | 720 | 11,000 | 720 |
| 2004-04-07 | 719 | 719 | 716 | 716 | 10,000 | 716 |
| 2004-04-06 | 733 | 735 | 715 | 724 | 8,000 | 724 |
| 2004-04-05 | 720 | 730 | 708 | 730 | 16,000 | 730 |
| 2004-04-02 | 712 | 715 | 690 | 705 | 15,000 | 705 |
| 2004-04-01 | 732 | 740 | 725 | 725 | 13,000 | 725 |
| 2004-03-31 | 730 | 739 | 730 | 730 | 13,000 | 730 |
| 2004-03-30 | 720 | 720 | 715 | 715 | 5,000 | 715 |
| 2004-03-29 | 719 | 719 | 700 | 700 | 4,000 | 700 |
| 2004-03-26 | 736 | 750 | 731 | 731 | 11,000 | 731 |
| 2004-03-25 | 745 | 745 | 736 | 736 | 9,000 | 736 |
| 2004-03-24 | 747 | 748 | 735 | 740 | 11,000 | 740 |
| 2004-03-23 | 758 | 758 | 732 | 732 | 12,000 | 732 |
| 2004-03-22 | 740 | 758 | 735 | 758 | 24,000 | 758 |
| 2004-03-19 | 700 | 705 | 675 | 700 | 31,000 | 700 |
| 2004-03-18 | 681 | 730 | 681 | 700 | 32,000 | 700 |
| 2004-03-17 | 640 | 670 | 640 | 670 | 24,000 | 670 |
| 2004-03-16 | 641 | 641 | 640 | 640 | 4,000 | 640 |
| 2004-03-15 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-03-12 | 633 | 640 | 626 | 640 | 12,000 | 640 |
| 2004-03-11 | 640 | 640 | 634 | 635 | 7,000 | 635 |
| 2004-03-10 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2004-03-09 | 643 | 643 | 638 | 638 | 4,000 | 638 |
| 2004-03-08 | 651 | 660 | 635 | 660 | 9,000 | 660 |
| 2004-03-05 | 641 | 660 | 641 | 660 | 19,000 | 660 |
| 2004-03-04 | 630 | 649 | 630 | 649 | 16,000 | 649 |
| 2004-03-03 | 607 | 630 | 606 | 630 | 20,000 | 630 |
| 2004-03-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-03-01 | 610 | 610 | 600 | 600 | 14,000 | 600 |
| 2004-02-27 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 2004-02-26 | 580 | 610 | 576 | 610 | 11,000 | 610 |
| 2004-02-25 | 605 | 605 | 585 | 585 | 7,000 | 585 |
| 2004-02-24 | 602 | 605 | 602 | 605 | 3,000 | 605 |
| 2004-02-23 | 620 | 620 | 600 | 600 | 7,000 | 600 |
| 2004-02-20 | 594 | 601 | 590 | 600 | 15,000 | 600 |
| 2004-02-19 | 588 | 590 | 588 | 590 | 3,000 | 590 |
| 2004-02-18 | 566 | 575 | 566 | 575 | 18,000 | 575 |
| 2004-02-17 | 556 | 576 | 556 | 576 | 5,000 | 576 |
| 2004-02-16 | 552 | 575 | 552 | 575 | 4,000 | 575 |
| 2004-02-12 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-02-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-02-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-02-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-02-05 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2004-02-04 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 2004-02-03 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-02-02 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-01-30 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2004-01-28 | 559 | 559 | 557 | 559 | 6,000 | 559 |
| 2004-01-27 | 578 | 578 | 560 | 560 | 11,000 | 560 |
| 2004-01-26 | 578 | 578 | 573 | 573 | 2,000 | 573 |
| 2004-01-23 | 578 | 588 | 574 | 574 | 7,000 | 574 |
| 2004-01-22 | 565 | 578 | 565 | 578 | 15,000 | 578 |
| 2004-01-21 | 566 | 566 | 565 | 565 | 6,000 | 565 |
| 2004-01-20 | 567 | 567 | 560 | 560 | 4,000 | 560 |
| 2004-01-19 | 559 | 566 | 559 | 566 | 6,000 | 566 |
| 2004-01-16 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2004-01-15 | 560 | 560 | 555 | 560 | 7,000 | 560 |
| 2004-01-14 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-01-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-01-09 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2004-01-08 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 2004-01-07 | 541 | 550 | 541 | 550 | 3,000 | 550 |
| 2004-01-06 | 555 | 560 | 545 | 545 | 10,000 | 545 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
