6964 (株)サンコー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 590 | 591 | 590 | 590 | 7,000 | 590 |
| 2006-12-28 | 580 | 591 | 580 | 591 | 19,000 | 591 |
| 2006-12-27 | 590 | 590 | 590 | 590 | 11,000 | 590 |
| 2006-12-26 | 580 | 592 | 580 | 590 | 16,000 | 590 |
| 2006-12-25 | 594 | 594 | 576 | 586 | 13,000 | 586 |
| 2006-12-22 | 586 | 592 | 585 | 585 | 17,000 | 585 |
| 2006-12-21 | 591 | 591 | 589 | 589 | 3,000 | 589 |
| 2006-12-20 | 600 | 600 | 591 | 591 | 9,000 | 591 |
| 2006-12-19 | 605 | 605 | 600 | 600 | 12,000 | 600 |
| 2006-12-18 | 604 | 604 | 597 | 597 | 9,000 | 597 |
| 2006-12-15 | 604 | 604 | 600 | 600 | 5,000 | 600 |
| 2006-12-14 | 606 | 609 | 604 | 604 | 4,000 | 604 |
| 2006-12-13 | 600 | 623 | 600 | 600 | 33,000 | 600 |
| 2006-12-12 | 602 | 602 | 600 | 600 | 15,000 | 600 |
| 2006-12-11 | 602 | 602 | 601 | 602 | 9,000 | 602 |
| 2006-12-08 | 609 | 610 | 600 | 600 | 7,000 | 600 |
| 2006-12-07 | 611 | 611 | 600 | 600 | 5,000 | 600 |
| 2006-12-06 | 625 | 625 | 624 | 624 | 3,000 | 624 |
| 2006-12-05 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2006-12-01 | 611 | 611 | 610 | 610 | 8,000 | 610 |
| 2006-11-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-11-29 | 614 | 615 | 610 | 610 | 4,000 | 610 |
| 2006-11-28 | 615 | 620 | 615 | 620 | 5,000 | 620 |
| 2006-11-27 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-11-24 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 2006-11-22 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 2006-11-21 | 601 | 620 | 600 | 610 | 6,000 | 610 |
| 2006-11-20 | 611 | 621 | 611 | 621 | 3,000 | 621 |
| 2006-11-17 | 616 | 628 | 616 | 628 | 6,000 | 628 |
| 2006-11-16 | 624 | 624 | 616 | 616 | 6,000 | 616 |
| 2006-11-15 | 624 | 634 | 624 | 624 | 3,000 | 624 |
| 2006-11-13 | 636 | 644 | 631 | 644 | 6,000 | 644 |
| 2006-11-09 | 649 | 668 | 649 | 668 | 3,000 | 668 |
| 2006-11-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2006-11-07 | 655 | 675 | 655 | 675 | 7,000 | 675 |
| 2006-11-02 | 639 | 675 | 639 | 675 | 10,000 | 675 |
| 2006-11-01 | 650 | 658 | 650 | 658 | 2,000 | 658 |
| 2006-10-31 | 640 | 678 | 640 | 678 | 7,000 | 678 |
| 2006-10-30 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-10-27 | 660 | 661 | 648 | 651 | 6,000 | 651 |
| 2006-10-26 | 648 | 660 | 643 | 660 | 5,000 | 660 |
| 2006-10-25 | 654 | 655 | 650 | 655 | 10,000 | 655 |
| 2006-10-24 | 659 | 659 | 655 | 655 | 8,000 | 655 |
| 2006-10-23 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2006-10-20 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2006-10-19 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-10-18 | 676 | 676 | 675 | 675 | 6,000 | 675 |
| 2006-10-17 | 657 | 677 | 657 | 677 | 5,000 | 677 |
| 2006-10-16 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2006-10-13 | 675 | 678 | 675 | 677 | 3,000 | 677 |
| 2006-10-12 | 644 | 655 | 644 | 655 | 5,000 | 655 |
| 2006-10-11 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-10-10 | 640 | 655 | 640 | 655 | 4,000 | 655 |
| 2006-10-06 | 645 | 645 | 640 | 640 | 11,000 | 640 |
| 2006-10-05 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2006-10-04 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2006-10-03 | 671 | 671 | 660 | 660 | 6,000 | 660 |
| 2006-10-02 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2006-09-29 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2006-09-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-09-26 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2006-09-22 | 671 | 680 | 666 | 680 | 14,000 | 680 |
| 2006-09-19 | 670 | 671 | 670 | 670 | 6,000 | 670 |
| 2006-09-15 | 690 | 690 | 680 | 680 | 5,000 | 680 |
| 2006-09-14 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-09-13 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2006-09-12 | 686 | 686 | 680 | 680 | 9,000 | 680 |
| 2006-09-11 | 691 | 691 | 687 | 687 | 3,000 | 687 |
| 2006-09-08 | 690 | 690 | 685 | 686 | 8,000 | 686 |
| 2006-09-07 | 717 | 717 | 700 | 700 | 18,000 | 700 |
| 2006-09-06 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2006-09-05 | 726 | 726 | 720 | 720 | 12,000 | 720 |
| 2006-09-04 | 726 | 726 | 726 | 726 | 6,000 | 726 |
| 2006-09-01 | 738 | 738 | 725 | 725 | 4,000 | 725 |
| 2006-08-31 | 737 | 738 | 737 | 738 | 3,000 | 738 |
| 2006-08-30 | 723 | 737 | 723 | 737 | 2,000 | 737 |
| 2006-08-28 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2006-08-25 | 738 | 738 | 730 | 730 | 3,000 | 730 |
| 2006-08-24 | 726 | 729 | 723 | 729 | 12,000 | 729 |
| 2006-08-23 | 734 | 737 | 731 | 731 | 8,000 | 731 |
| 2006-08-22 | 732 | 734 | 730 | 730 | 11,000 | 730 |
| 2006-08-21 | 737 | 737 | 730 | 734 | 15,000 | 734 |
| 2006-08-18 | 737 | 737 | 737 | 737 | 3,000 | 737 |
| 2006-08-17 | 740 | 740 | 737 | 737 | 4,000 | 737 |
| 2006-08-16 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2006-08-15 | 738 | 738 | 737 | 737 | 11,000 | 737 |
| 2006-08-14 | 739 | 739 | 737 | 737 | 2,000 | 737 |
| 2006-08-11 | 753 | 753 | 752 | 752 | 4,000 | 752 |
| 2006-08-10 | 754 | 754 | 752 | 754 | 5,000 | 754 |
| 2006-08-09 | 756 | 756 | 754 | 754 | 11,000 | 754 |
| 2006-08-08 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2006-08-07 | 765 | 765 | 761 | 761 | 2,000 | 761 |
| 2006-08-04 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 2006-08-03 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2006-08-01 | 771 | 771 | 770 | 770 | 6,000 | 770 |
| 2006-07-31 | 771 | 771 | 760 | 771 | 11,000 | 771 |
| 2006-07-28 | 771 | 771 | 770 | 771 | 7,000 | 771 |
| 2006-07-27 | 772 | 772 | 772 | 772 | 10,000 | 772 |
| 2006-07-25 | 800 | 800 | 780 | 799 | 6,000 | 799 |
| 2006-07-24 | 790 | 800 | 782 | 800 | 7,000 | 800 |
| 2006-07-21 | 791 | 808 | 791 | 808 | 3,000 | 808 |
| 2006-07-14 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2006-07-13 | 781 | 825 | 781 | 825 | 14,000 | 825 |
| 2006-07-12 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2006-07-06 | 815 | 816 | 815 | 816 | 3,000 | 816 |
| 2006-06-30 | 807 | 820 | 800 | 819 | 11,000 | 819 |
| 2006-06-29 | 775 | 798 | 775 | 798 | 6,000 | 798 |
| 2006-06-28 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2006-06-27 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2006-06-26 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2006-06-23 | 775 | 775 | 772 | 772 | 2,000 | 772 |
| 2006-06-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-06-21 | 776 | 776 | 775 | 775 | 2,000 | 775 |
| 2006-06-20 | 776 | 780 | 776 | 780 | 2,000 | 780 |
| 2006-06-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2006-06-16 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 2006-06-15 | 803 | 803 | 803 | 803 | 3,000 | 803 |
| 2006-06-14 | 762 | 803 | 762 | 803 | 6,000 | 803 |
| 2006-06-09 | 765 | 805 | 760 | 805 | 17,000 | 805 |
| 2006-06-07 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 2006-06-06 | 766 | 766 | 763 | 763 | 6,000 | 763 |
| 2006-06-02 | 800 | 800 | 762 | 762 | 10,000 | 762 |
| 2006-05-31 | 784 | 800 | 780 | 799 | 11,000 | 799 |
| 2006-05-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-05-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-05-26 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2006-05-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-05-22 | 802 | 803 | 786 | 786 | 7,000 | 786 |
| 2006-05-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-05-18 | 805 | 806 | 805 | 806 | 2,000 | 806 |
| 2006-05-17 | 800 | 805 | 800 | 805 | 2,000 | 805 |
| 2006-05-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-05-15 | 794 | 794 | 792 | 792 | 3,000 | 792 |
| 2006-05-12 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2006-05-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-05-10 | 806 | 806 | 805 | 805 | 2,000 | 805 |
| 2006-05-09 | 811 | 811 | 780 | 805 | 20,000 | 805 |
| 2006-05-08 | 819 | 819 | 814 | 814 | 30,000 | 814 |
| 2006-05-02 | 818 | 819 | 818 | 819 | 3,000 | 819 |
| 2006-05-01 | 820 | 820 | 812 | 815 | 7,000 | 815 |
| 2006-04-28 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2006-04-27 | 825 | 825 | 824 | 824 | 5,000 | 824 |
| 2006-04-25 | 830 | 840 | 821 | 840 | 5,000 | 840 |
| 2006-04-21 | 845 | 845 | 840 | 840 | 3,000 | 840 |
| 2006-04-20 | 856 | 856 | 855 | 855 | 3,000 | 855 |
| 2006-04-19 | 857 | 857 | 857 | 857 | 5,000 | 857 |
| 2006-04-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-04-17 | 870 | 870 | 861 | 861 | 6,000 | 861 |
| 2006-04-14 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-04-13 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 2006-04-12 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2006-04-10 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2006-04-07 | 880 | 880 | 875 | 880 | 3,000 | 880 |
| 2006-04-05 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2006-04-04 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2006-03-31 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 2006-03-30 | 892 | 892 | 890 | 890 | 4,000 | 890 |
| 2006-03-29 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2006-03-28 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2006-03-27 | 909 | 910 | 896 | 896 | 9,000 | 896 |
| 2006-03-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-03-23 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 2006-03-22 | 895 | 905 | 895 | 895 | 5,000 | 895 |
| 2006-03-20 | 915 | 930 | 915 | 930 | 8,000 | 930 |
| 2006-03-17 | 895 | 905 | 895 | 905 | 6,000 | 905 |
| 2006-03-16 | 880 | 890 | 880 | 890 | 5,000 | 890 |
| 2006-03-15 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-03-14 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-03-13 | 880 | 889 | 880 | 889 | 2,000 | 889 |
| 2006-03-10 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-03-09 | 855 | 880 | 855 | 880 | 6,000 | 880 |
| 2006-03-06 | 853 | 853 | 853 | 853 | 2,000 | 853 |
| 2006-03-03 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2006-03-02 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2006-03-01 | 861 | 861 | 853 | 853 | 9,000 | 853 |
| 2006-02-28 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2006-02-27 | 865 | 875 | 865 | 867 | 5,000 | 867 |
| 2006-02-24 | 810 | 840 | 810 | 835 | 21,000 | 835 |
| 2006-02-23 | 820 | 840 | 820 | 840 | 5,000 | 840 |
| 2006-02-22 | 800 | 820 | 800 | 820 | 12,000 | 820 |
| 2006-02-21 | 832 | 832 | 800 | 830 | 20,000 | 830 |
| 2006-02-20 | 849 | 860 | 831 | 860 | 11,000 | 860 |
| 2006-02-17 | 870 | 870 | 853 | 870 | 11,000 | 870 |
| 2006-02-16 | 880 | 880 | 872 | 872 | 4,000 | 872 |
| 2006-02-15 | 891 | 895 | 870 | 870 | 17,000 | 870 |
| 2006-02-14 | 905 | 920 | 887 | 920 | 10,000 | 920 |
| 2006-02-13 | 916 | 940 | 905 | 940 | 19,000 | 940 |
| 2006-02-10 | 945 | 945 | 907 | 908 | 28,000 | 908 |
| 2006-02-09 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2006-02-08 | 960 | 960 | 955 | 955 | 5,000 | 955 |
| 2006-02-07 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2006-02-06 | 970 | 970 | 960 | 960 | 7,000 | 960 |
| 2006-02-03 | 965 | 965 | 960 | 960 | 5,000 | 960 |
| 2006-02-02 | 988 | 988 | 965 | 965 | 7,000 | 965 |
| 2006-02-01 | 980 | 989 | 980 | 980 | 8,000 | 980 |
| 2006-01-31 | 971 | 985 | 971 | 985 | 6,000 | 985 |
| 2006-01-30 | 984 | 985 | 980 | 980 | 13,000 | 980 |
| 2006-01-27 | 935 | 969 | 935 | 969 | 3,000 | 969 |
| 2006-01-26 | 931 | 932 | 930 | 932 | 3,000 | 932 |
| 2006-01-25 | 935 | 940 | 931 | 931 | 6,000 | 931 |
| 2006-01-24 | 941 | 941 | 940 | 940 | 3,000 | 940 |
| 2006-01-23 | 940 | 940 | 930 | 940 | 13,000 | 940 |
| 2006-01-20 | 949 | 984 | 935 | 945 | 21,000 | 945 |
| 2006-01-19 | 895 | 940 | 895 | 932 | 11,000 | 932 |
| 2006-01-18 | 959 | 959 | 900 | 935 | 25,000 | 935 |
| 2006-01-17 | 976 | 985 | 975 | 975 | 28,000 | 975 |
| 2006-01-16 | 934 | 995 | 934 | 975 | 46,000 | 975 |
| 2006-01-13 | 919 | 930 | 910 | 929 | 38,000 | 929 |
| 2006-01-12 | 898 | 910 | 896 | 910 | 33,000 | 910 |
| 2006-01-11 | 907 | 910 | 895 | 897 | 13,000 | 897 |
| 2006-01-10 | 903 | 908 | 896 | 897 | 19,000 | 897 |
| 2006-01-06 | 897 | 899 | 890 | 893 | 40,000 | 893 |
| 2006-01-05 | 900 | 900 | 893 | 893 | 20,000 | 893 |
| 2006-01-04 | 892 | 900 | 890 | 900 | 10,000 | 900 |
分割・併合履歴 ： [1984-08-28]1株→1.2株