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
2005-12-308858918858915,000891
2005-12-2988889088588515,000885
2005-12-2887988887688814,000888
2005-12-2787587986987015,000870
2005-12-2687488387187119,000871
2005-12-2286887686786712,000867
2005-12-2186787286587212,000872
2005-12-2087087286686717,000867
2005-12-198758758708706,000870
2005-12-1687687687087212,000872
2005-12-1588488487687610,000876
2005-12-148908908858908,000890
2005-12-1388688788488416,000884
2005-12-1289889988688617,000886
2005-12-098908958858856,000885
2005-12-0889089088088017,000880
2005-12-0788589488589014,000890
2005-12-068838908838908,000890
2005-12-0587589387588221,000882
2005-12-0287187587187516,000875
2005-12-018718818708709,000870
2005-11-308758758718713,000871
2005-11-2988188187587510,000875
2005-11-288908908818818,000881
2005-11-258978978868878,000887
2005-11-248908908908901,000890
2005-11-228928988908989,000898
2005-11-218808838808833,000883
2005-11-188778778778773,000877
2005-11-178788788778772,000877
2005-11-168908908908901,000890
2005-11-158808808808801,000880
2005-11-1489089087587617,000876
2005-11-118898898858854,000885
2005-11-108768808768804,000880
2005-11-099009018908903,000890
2005-11-089019019009008,000900
2005-11-0789090088090022,000900
2005-11-049109109009004,000900
2005-11-0290590590090032,000900
2005-11-018959008959008,000900
2005-10-3189889886889812,000898
2005-10-278959008959003,000900
2005-10-268898898898891,000889
2005-10-248849008849005,000900
2005-10-218948948838834,000883
2005-10-208908908848842,000884
2005-10-199009008908903,000890
2005-10-189019018919006,000900
2005-10-179069069069061,000906
2005-10-148879008879005,000900
2005-10-138888888888881,000888
2005-10-069009008858852,000885
2005-10-0588189887689011,000890
2005-10-049069069019017,000901
2005-10-039139139109104,000910
2005-09-309219409199409,000940
2005-09-2992595091091919,000919
2005-09-289029259029258,000925
2005-09-279019019019011,000901
2005-09-2689991589989914,000899
2005-09-2290191090090015,000900
2005-09-218769168769155,000915
2005-09-2085086784886719,000867
2005-09-168388488388487,000848
2005-09-1582983582883516,000835
2005-09-1484584883183410,000834
2005-09-138508508498507,000850
2005-09-128318508248508,000850
2005-09-098348358348356,000835
2005-09-088248308218308,000830
2005-09-078258258248246,000824
2005-09-0683183382182317,000823
2005-09-0583184583183323,000833
2005-09-0283383883183316,000833
2005-09-018378388378382,000838
2005-08-3182784782784714,000847
2005-08-308408408298369,000836
2005-08-298318398268397,000839
2005-08-268408418308309,000830
2005-08-258508508498498,000849
2005-08-248428508428504,000850
2005-08-2384085084084022,000840
2005-08-228498508498505,000850
2005-08-198338408268406,000840
2005-08-188388408388405,000840
2005-08-178308388308386,000838
2005-08-1683183182482410,000824
2005-08-158408408218255,000825
2005-08-128208408148406,000840
2005-08-088308508308503,000850
2005-08-058008308008304,000830
2005-08-048108308108307,000830
2005-08-037808107808104,000810
2005-08-018508608508603,000860
2005-07-278408408408401,000840
2005-07-268218218218211,000821
2005-07-258128508128507,000850
2005-07-218308308308301,000830
2005-07-208508508308302,000830
2005-07-198308508308505,000850
2005-07-158308308208303,000830
2005-07-148168408168404,000840
2005-07-1381083080183010,000830
2005-07-128108108108101,000810
2005-07-1181982079981013,000810
2005-07-078108208108202,000820
2005-07-068018018018011,000801
2005-07-058308307957955,000795
2005-07-048308308298307,000830
2005-07-0180082080082011,000820
2005-06-3076180576180523,000805
2005-06-297737797737794,000779
2005-06-287967987827827,000782
2005-06-277967967867866,000786
2005-06-247777777767763,000776
2005-06-237777777777771,000777
2005-06-227847857777773,000777
2005-06-217817897807896,000789
2005-06-208008007807803,000780
2005-06-177857997857993,000799
2005-06-167838007828007,000800
2005-06-158008008008007,000800
2005-06-107808007808008,000800
2005-06-068008007707996,000799
2005-06-038008008008002,000800
2005-06-0276877875877813,000778
2005-06-017687687687683,000768
2005-05-3076976976876826,000768
2005-05-277687757687755,000775
2005-05-2677878077077020,000770
2005-05-257787787787783,000778
2005-05-247787787787783,000778
2005-05-237887887887882,000788
2005-05-207887897887893,000789
2005-05-197887887887881,000788
2005-05-187887887887882,000788
2005-05-177887887887881,000788
2005-05-167887887887888,000788
2005-05-068008008008001,000800
2005-05-028008008008002,000800
2005-04-288008008008002,000800
2005-04-278308308008006,000800
2005-04-268088108088099,000809
2005-04-2578880178880010,000800
2005-04-227887897887894,000789
2005-04-217988007988005,000800
2005-04-208008007988003,000800
2005-04-197988007988004,000800
2005-04-1879880079880026,000800
2005-04-1579881079880015,000800
2005-04-148008007998009,000800
2005-04-138008098008096,000809
2005-04-1179880077880019,000800
2005-04-087987987987986,000798
2005-04-078008008008001,000800
2005-04-068058058058051,000805
2005-04-0180081180081010,000810
2005-03-318458458458451,000845
2005-03-308508508508509,000850
2005-03-298698698198408,000840
2005-03-288808808108706,000870
2005-03-2588088087087716,000877
2005-03-2487188787188036,000880
2005-03-2387087687087620,000876
2005-03-2285086084086013,000860
2005-03-1883183182583012,000830
2005-03-1783083483083015,000830
2005-03-168408408308306,000830
2005-03-1583083583083013,000830
2005-03-1481081981081915,000819
2005-03-1180580979580919,000809
2005-03-1079180379080315,000803
2005-03-0977879177879115,000791
2005-03-087697797697798,000779
2005-03-077567687367689,000768
2005-03-0473175773175711,000757
2005-03-0374575073875010,000750
2005-03-0273874573874517,000745
2005-03-017247387167386,000738
2005-02-257357407257409,000740
2005-02-247257407217407,000740
2005-02-2372072272072115,000721
2005-02-227257257227225,000722
2005-02-2172172572072516,000725
2005-02-1871072071072013,000720
2005-02-177037037007036,000703
2005-02-166996996816955,000695
2005-02-156916916896895,000689
2005-02-146906906906901,000690
2005-02-106876886876883,000688
2005-02-096886886886881,000688
2005-02-086816816806803,000680
2005-02-076836836836831,000683
2005-02-0468968968068011,000680
2005-02-036816816816815,000681
2005-02-0268168167467416,000674
2005-02-016816816816814,000681
2005-01-316816816816811,000681
2005-01-286846906846905,000690
2005-01-276846856846857,000685
2005-01-266856896856892,000689
2005-01-256846846846843,000684
2005-01-246896896846845,000684
2005-01-216856856816816,000681
2005-01-206956956856854,000685
2005-01-196856956856953,000695
2005-01-176856856856851,000685
2005-01-146887006887006,000700
2005-01-136816906816906,000690
2005-01-126906906906902,000690
2005-01-1169169569169510,000695
2005-01-076916916916912,000691
2005-01-066916916916913,000691
2005-01-056807006807003,000700

分割・併合履歴 : [1984-08-28]1株→1.2株