6964 (株)サンコー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 885 | 891 | 885 | 891 | 5,000 | 891 |
| 2005-12-29 | 888 | 890 | 885 | 885 | 15,000 | 885 |
| 2005-12-28 | 879 | 888 | 876 | 888 | 14,000 | 888 |
| 2005-12-27 | 875 | 879 | 869 | 870 | 15,000 | 870 |
| 2005-12-26 | 874 | 883 | 871 | 871 | 19,000 | 871 |
| 2005-12-22 | 868 | 876 | 867 | 867 | 12,000 | 867 |
| 2005-12-21 | 867 | 872 | 865 | 872 | 12,000 | 872 |
| 2005-12-20 | 870 | 872 | 866 | 867 | 17,000 | 867 |
| 2005-12-19 | 875 | 875 | 870 | 870 | 6,000 | 870 |
| 2005-12-16 | 876 | 876 | 870 | 872 | 12,000 | 872 |
| 2005-12-15 | 884 | 884 | 876 | 876 | 10,000 | 876 |
| 2005-12-14 | 890 | 890 | 885 | 890 | 8,000 | 890 |
| 2005-12-13 | 886 | 887 | 884 | 884 | 16,000 | 884 |
| 2005-12-12 | 898 | 899 | 886 | 886 | 17,000 | 886 |
| 2005-12-09 | 890 | 895 | 885 | 885 | 6,000 | 885 |
| 2005-12-08 | 890 | 890 | 880 | 880 | 17,000 | 880 |
| 2005-12-07 | 885 | 894 | 885 | 890 | 14,000 | 890 |
| 2005-12-06 | 883 | 890 | 883 | 890 | 8,000 | 890 |
| 2005-12-05 | 875 | 893 | 875 | 882 | 21,000 | 882 |
| 2005-12-02 | 871 | 875 | 871 | 875 | 16,000 | 875 |
| 2005-12-01 | 871 | 881 | 870 | 870 | 9,000 | 870 |
| 2005-11-30 | 875 | 875 | 871 | 871 | 3,000 | 871 |
| 2005-11-29 | 881 | 881 | 875 | 875 | 10,000 | 875 |
| 2005-11-28 | 890 | 890 | 881 | 881 | 8,000 | 881 |
| 2005-11-25 | 897 | 897 | 886 | 887 | 8,000 | 887 |
| 2005-11-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-11-22 | 892 | 898 | 890 | 898 | 9,000 | 898 |
| 2005-11-21 | 880 | 883 | 880 | 883 | 3,000 | 883 |
| 2005-11-18 | 877 | 877 | 877 | 877 | 3,000 | 877 |
| 2005-11-17 | 878 | 878 | 877 | 877 | 2,000 | 877 |
| 2005-11-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-11-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-11-14 | 890 | 890 | 875 | 876 | 17,000 | 876 |
| 2005-11-11 | 889 | 889 | 885 | 885 | 4,000 | 885 |
| 2005-11-10 | 876 | 880 | 876 | 880 | 4,000 | 880 |
| 2005-11-09 | 900 | 901 | 890 | 890 | 3,000 | 890 |
| 2005-11-08 | 901 | 901 | 900 | 900 | 8,000 | 900 |
| 2005-11-07 | 890 | 900 | 880 | 900 | 22,000 | 900 |
| 2005-11-04 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2005-11-02 | 905 | 905 | 900 | 900 | 32,000 | 900 |
| 2005-11-01 | 895 | 900 | 895 | 900 | 8,000 | 900 |
| 2005-10-31 | 898 | 898 | 868 | 898 | 12,000 | 898 |
| 2005-10-27 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 2005-10-26 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-10-24 | 884 | 900 | 884 | 900 | 5,000 | 900 |
| 2005-10-21 | 894 | 894 | 883 | 883 | 4,000 | 883 |
| 2005-10-20 | 890 | 890 | 884 | 884 | 2,000 | 884 |
| 2005-10-19 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2005-10-18 | 901 | 901 | 891 | 900 | 6,000 | 900 |
| 2005-10-17 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2005-10-14 | 887 | 900 | 887 | 900 | 5,000 | 900 |
| 2005-10-13 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2005-10-06 | 900 | 900 | 885 | 885 | 2,000 | 885 |
| 2005-10-05 | 881 | 898 | 876 | 890 | 11,000 | 890 |
| 2005-10-04 | 906 | 906 | 901 | 901 | 7,000 | 901 |
| 2005-10-03 | 913 | 913 | 910 | 910 | 4,000 | 910 |
| 2005-09-30 | 921 | 940 | 919 | 940 | 9,000 | 940 |
| 2005-09-29 | 925 | 950 | 910 | 919 | 19,000 | 919 |
| 2005-09-28 | 902 | 925 | 902 | 925 | 8,000 | 925 |
| 2005-09-27 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2005-09-26 | 899 | 915 | 899 | 899 | 14,000 | 899 |
| 2005-09-22 | 901 | 910 | 900 | 900 | 15,000 | 900 |
| 2005-09-21 | 876 | 916 | 876 | 915 | 5,000 | 915 |
| 2005-09-20 | 850 | 867 | 848 | 867 | 19,000 | 867 |
| 2005-09-16 | 838 | 848 | 838 | 848 | 7,000 | 848 |
| 2005-09-15 | 829 | 835 | 828 | 835 | 16,000 | 835 |
| 2005-09-14 | 845 | 848 | 831 | 834 | 10,000 | 834 |
| 2005-09-13 | 850 | 850 | 849 | 850 | 7,000 | 850 |
| 2005-09-12 | 831 | 850 | 824 | 850 | 8,000 | 850 |
| 2005-09-09 | 834 | 835 | 834 | 835 | 6,000 | 835 |
| 2005-09-08 | 824 | 830 | 821 | 830 | 8,000 | 830 |
| 2005-09-07 | 825 | 825 | 824 | 824 | 6,000 | 824 |
| 2005-09-06 | 831 | 833 | 821 | 823 | 17,000 | 823 |
| 2005-09-05 | 831 | 845 | 831 | 833 | 23,000 | 833 |
| 2005-09-02 | 833 | 838 | 831 | 833 | 16,000 | 833 |
| 2005-09-01 | 837 | 838 | 837 | 838 | 2,000 | 838 |
| 2005-08-31 | 827 | 847 | 827 | 847 | 14,000 | 847 |
| 2005-08-30 | 840 | 840 | 829 | 836 | 9,000 | 836 |
| 2005-08-29 | 831 | 839 | 826 | 839 | 7,000 | 839 |
| 2005-08-26 | 840 | 841 | 830 | 830 | 9,000 | 830 |
| 2005-08-25 | 850 | 850 | 849 | 849 | 8,000 | 849 |
| 2005-08-24 | 842 | 850 | 842 | 850 | 4,000 | 850 |
| 2005-08-23 | 840 | 850 | 840 | 840 | 22,000 | 840 |
| 2005-08-22 | 849 | 850 | 849 | 850 | 5,000 | 850 |
| 2005-08-19 | 833 | 840 | 826 | 840 | 6,000 | 840 |
| 2005-08-18 | 838 | 840 | 838 | 840 | 5,000 | 840 |
| 2005-08-17 | 830 | 838 | 830 | 838 | 6,000 | 838 |
| 2005-08-16 | 831 | 831 | 824 | 824 | 10,000 | 824 |
| 2005-08-15 | 840 | 840 | 821 | 825 | 5,000 | 825 |
| 2005-08-12 | 820 | 840 | 814 | 840 | 6,000 | 840 |
| 2005-08-08 | 830 | 850 | 830 | 850 | 3,000 | 850 |
| 2005-08-05 | 800 | 830 | 800 | 830 | 4,000 | 830 |
| 2005-08-04 | 810 | 830 | 810 | 830 | 7,000 | 830 |
| 2005-08-03 | 780 | 810 | 780 | 810 | 4,000 | 810 |
| 2005-08-01 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 2005-07-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-07-26 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-07-25 | 812 | 850 | 812 | 850 | 7,000 | 850 |
| 2005-07-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-07-20 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 2005-07-19 | 830 | 850 | 830 | 850 | 5,000 | 850 |
| 2005-07-15 | 830 | 830 | 820 | 830 | 3,000 | 830 |
| 2005-07-14 | 816 | 840 | 816 | 840 | 4,000 | 840 |
| 2005-07-13 | 810 | 830 | 801 | 830 | 10,000 | 830 |
| 2005-07-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-07-11 | 819 | 820 | 799 | 810 | 13,000 | 810 |
| 2005-07-07 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 2005-07-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-07-05 | 830 | 830 | 795 | 795 | 5,000 | 795 |
| 2005-07-04 | 830 | 830 | 829 | 830 | 7,000 | 830 |
| 2005-07-01 | 800 | 820 | 800 | 820 | 11,000 | 820 |
| 2005-06-30 | 761 | 805 | 761 | 805 | 23,000 | 805 |
| 2005-06-29 | 773 | 779 | 773 | 779 | 4,000 | 779 |
| 2005-06-28 | 796 | 798 | 782 | 782 | 7,000 | 782 |
| 2005-06-27 | 796 | 796 | 786 | 786 | 6,000 | 786 |
| 2005-06-24 | 777 | 777 | 776 | 776 | 3,000 | 776 |
| 2005-06-23 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2005-06-22 | 784 | 785 | 777 | 777 | 3,000 | 777 |
| 2005-06-21 | 781 | 789 | 780 | 789 | 6,000 | 789 |
| 2005-06-20 | 800 | 800 | 780 | 780 | 3,000 | 780 |
| 2005-06-17 | 785 | 799 | 785 | 799 | 3,000 | 799 |
| 2005-06-16 | 783 | 800 | 782 | 800 | 7,000 | 800 |
| 2005-06-15 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2005-06-10 | 780 | 800 | 780 | 800 | 8,000 | 800 |
| 2005-06-06 | 800 | 800 | 770 | 799 | 6,000 | 799 |
| 2005-06-03 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-06-02 | 768 | 778 | 758 | 778 | 13,000 | 778 |
| 2005-06-01 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 2005-05-30 | 769 | 769 | 768 | 768 | 26,000 | 768 |
| 2005-05-27 | 768 | 775 | 768 | 775 | 5,000 | 775 |
| 2005-05-26 | 778 | 780 | 770 | 770 | 20,000 | 770 |
| 2005-05-25 | 778 | 778 | 778 | 778 | 3,000 | 778 |
| 2005-05-24 | 778 | 778 | 778 | 778 | 3,000 | 778 |
| 2005-05-23 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2005-05-20 | 788 | 789 | 788 | 789 | 3,000 | 789 |
| 2005-05-19 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2005-05-18 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2005-05-17 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2005-05-16 | 788 | 788 | 788 | 788 | 8,000 | 788 |
| 2005-05-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-05-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-04-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-04-27 | 830 | 830 | 800 | 800 | 6,000 | 800 |
| 2005-04-26 | 808 | 810 | 808 | 809 | 9,000 | 809 |
| 2005-04-25 | 788 | 801 | 788 | 800 | 10,000 | 800 |
| 2005-04-22 | 788 | 789 | 788 | 789 | 4,000 | 789 |
| 2005-04-21 | 798 | 800 | 798 | 800 | 5,000 | 800 |
| 2005-04-20 | 800 | 800 | 798 | 800 | 3,000 | 800 |
| 2005-04-19 | 798 | 800 | 798 | 800 | 4,000 | 800 |
| 2005-04-18 | 798 | 800 | 798 | 800 | 26,000 | 800 |
| 2005-04-15 | 798 | 810 | 798 | 800 | 15,000 | 800 |
| 2005-04-14 | 800 | 800 | 799 | 800 | 9,000 | 800 |
| 2005-04-13 | 800 | 809 | 800 | 809 | 6,000 | 809 |
| 2005-04-11 | 798 | 800 | 778 | 800 | 19,000 | 800 |
| 2005-04-08 | 798 | 798 | 798 | 798 | 6,000 | 798 |
| 2005-04-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-04-06 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-04-01 | 800 | 811 | 800 | 810 | 10,000 | 810 |
| 2005-03-31 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-03-30 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 2005-03-29 | 869 | 869 | 819 | 840 | 8,000 | 840 |
| 2005-03-28 | 880 | 880 | 810 | 870 | 6,000 | 870 |
| 2005-03-25 | 880 | 880 | 870 | 877 | 16,000 | 877 |
| 2005-03-24 | 871 | 887 | 871 | 880 | 36,000 | 880 |
| 2005-03-23 | 870 | 876 | 870 | 876 | 20,000 | 876 |
| 2005-03-22 | 850 | 860 | 840 | 860 | 13,000 | 860 |
| 2005-03-18 | 831 | 831 | 825 | 830 | 12,000 | 830 |
| 2005-03-17 | 830 | 834 | 830 | 830 | 15,000 | 830 |
| 2005-03-16 | 840 | 840 | 830 | 830 | 6,000 | 830 |
| 2005-03-15 | 830 | 835 | 830 | 830 | 13,000 | 830 |
| 2005-03-14 | 810 | 819 | 810 | 819 | 15,000 | 819 |
| 2005-03-11 | 805 | 809 | 795 | 809 | 19,000 | 809 |
| 2005-03-10 | 791 | 803 | 790 | 803 | 15,000 | 803 |
| 2005-03-09 | 778 | 791 | 778 | 791 | 15,000 | 791 |
| 2005-03-08 | 769 | 779 | 769 | 779 | 8,000 | 779 |
| 2005-03-07 | 756 | 768 | 736 | 768 | 9,000 | 768 |
| 2005-03-04 | 731 | 757 | 731 | 757 | 11,000 | 757 |
| 2005-03-03 | 745 | 750 | 738 | 750 | 10,000 | 750 |
| 2005-03-02 | 738 | 745 | 738 | 745 | 17,000 | 745 |
| 2005-03-01 | 724 | 738 | 716 | 738 | 6,000 | 738 |
| 2005-02-25 | 735 | 740 | 725 | 740 | 9,000 | 740 |
| 2005-02-24 | 725 | 740 | 721 | 740 | 7,000 | 740 |
| 2005-02-23 | 720 | 722 | 720 | 721 | 15,000 | 721 |
| 2005-02-22 | 725 | 725 | 722 | 722 | 5,000 | 722 |
| 2005-02-21 | 721 | 725 | 720 | 725 | 16,000 | 725 |
| 2005-02-18 | 710 | 720 | 710 | 720 | 13,000 | 720 |
| 2005-02-17 | 703 | 703 | 700 | 703 | 6,000 | 703 |
| 2005-02-16 | 699 | 699 | 681 | 695 | 5,000 | 695 |
| 2005-02-15 | 691 | 691 | 689 | 689 | 5,000 | 689 |
| 2005-02-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-02-10 | 687 | 688 | 687 | 688 | 3,000 | 688 |
| 2005-02-09 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2005-02-08 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 2005-02-07 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2005-02-04 | 689 | 689 | 680 | 680 | 11,000 | 680 |
| 2005-02-03 | 681 | 681 | 681 | 681 | 5,000 | 681 |
| 2005-02-02 | 681 | 681 | 674 | 674 | 16,000 | 674 |
| 2005-02-01 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 2005-01-31 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-01-28 | 684 | 690 | 684 | 690 | 5,000 | 690 |
| 2005-01-27 | 684 | 685 | 684 | 685 | 7,000 | 685 |
| 2005-01-26 | 685 | 689 | 685 | 689 | 2,000 | 689 |
| 2005-01-25 | 684 | 684 | 684 | 684 | 3,000 | 684 |
| 2005-01-24 | 689 | 689 | 684 | 684 | 5,000 | 684 |
| 2005-01-21 | 685 | 685 | 681 | 681 | 6,000 | 681 |
| 2005-01-20 | 695 | 695 | 685 | 685 | 4,000 | 685 |
| 2005-01-19 | 685 | 695 | 685 | 695 | 3,000 | 695 |
| 2005-01-17 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2005-01-14 | 688 | 700 | 688 | 700 | 6,000 | 700 |
| 2005-01-13 | 681 | 690 | 681 | 690 | 6,000 | 690 |
| 2005-01-12 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-01-11 | 691 | 695 | 691 | 695 | 10,000 | 695 |
| 2005-01-07 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2005-01-06 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 2005-01-05 | 680 | 700 | 680 | 700 | 3,000 | 700 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
