6964 (株)サンコー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2007-12-27 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-12-26 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2007-12-25 | 540 | 541 | 540 | 540 | 6,000 | 540 |
| 2007-12-21 | 535 | 545 | 526 | 545 | 14,000 | 545 |
| 2007-12-20 | 550 | 550 | 537 | 545 | 15,000 | 545 |
| 2007-12-19 | 553 | 553 | 550 | 550 | 4,000 | 550 |
| 2007-12-18 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2007-12-17 | 550 | 552 | 550 | 552 | 8,000 | 552 |
| 2007-12-14 | 572 | 572 | 569 | 569 | 3,000 | 569 |
| 2007-12-13 | 576 | 576 | 562 | 562 | 2,000 | 562 |
| 2007-12-12 | 558 | 569 | 555 | 569 | 7,000 | 569 |
| 2007-12-11 | 559 | 570 | 543 | 570 | 13,000 | 570 |
| 2007-12-10 | 560 | 560 | 559 | 559 | 4,000 | 559 |
| 2007-12-07 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2007-12-06 | 550 | 559 | 547 | 559 | 7,000 | 559 |
| 2007-12-05 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 2007-12-04 | 568 | 568 | 557 | 557 | 4,000 | 557 |
| 2007-12-03 | 559 | 572 | 559 | 570 | 17,000 | 570 |
| 2007-11-30 | 557 | 557 | 537 | 550 | 6,000 | 550 |
| 2007-11-29 | 528 | 544 | 528 | 544 | 21,000 | 544 |
| 2007-11-26 | 531 | 559 | 530 | 559 | 7,000 | 559 |
| 2007-11-19 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2007-11-16 | 545 | 565 | 545 | 565 | 2,000 | 565 |
| 2007-11-15 | 538 | 565 | 538 | 565 | 7,000 | 565 |
| 2007-11-14 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-11-13 | 541 | 541 | 527 | 537 | 6,000 | 537 |
| 2007-11-12 | 540 | 540 | 538 | 539 | 6,000 | 539 |
| 2007-11-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-11-08 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2007-11-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2007-11-06 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 2007-11-05 | 566 | 566 | 565 | 565 | 2,000 | 565 |
| 2007-11-02 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2007-11-01 | 575 | 575 | 547 | 555 | 7,000 | 555 |
| 2007-10-31 | 545 | 556 | 538 | 556 | 4,000 | 556 |
| 2007-10-30 | 549 | 556 | 549 | 556 | 3,000 | 556 |
| 2007-10-24 | 555 | 556 | 555 | 556 | 6,000 | 556 |
| 2007-10-23 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2007-10-22 | 540 | 550 | 537 | 550 | 8,000 | 550 |
| 2007-10-19 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2007-10-18 | 558 | 558 | 555 | 555 | 2,000 | 555 |
| 2007-10-17 | 572 | 579 | 572 | 579 | 9,000 | 579 |
| 2007-10-16 | 561 | 572 | 560 | 572 | 7,000 | 572 |
| 2007-10-15 | 554 | 565 | 554 | 561 | 19,000 | 561 |
| 2007-10-12 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2007-10-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-10-10 | 538 | 541 | 538 | 540 | 4,000 | 540 |
| 2007-10-09 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-10-05 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2007-10-04 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2007-10-03 | 544 | 544 | 540 | 544 | 3,000 | 544 |
| 2007-10-02 | 539 | 540 | 539 | 540 | 3,000 | 540 |
| 2007-09-28 | 534 | 539 | 534 | 539 | 3,000 | 539 |
| 2007-09-27 | 520 | 529 | 520 | 523 | 3,000 | 523 |
| 2007-09-25 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2007-09-20 | 521 | 521 | 520 | 520 | 15,000 | 520 |
| 2007-09-19 | 520 | 525 | 520 | 520 | 6,000 | 520 |
| 2007-09-18 | 524 | 524 | 520 | 520 | 5,000 | 520 |
| 2007-09-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-09-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-09-12 | 524 | 526 | 516 | 526 | 4,000 | 526 |
| 2007-09-11 | 527 | 527 | 524 | 527 | 6,000 | 527 |
| 2007-09-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-09-07 | 528 | 528 | 527 | 527 | 2,000 | 527 |
| 2007-09-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-09-05 | 530 | 530 | 524 | 524 | 7,000 | 524 |
| 2007-09-04 | 530 | 530 | 523 | 523 | 11,000 | 523 |
| 2007-09-03 | 549 | 549 | 548 | 548 | 2,000 | 548 |
| 2007-08-31 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2007-08-30 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 2007-08-29 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2007-08-28 | 542 | 542 | 530 | 530 | 3,000 | 530 |
| 2007-08-27 | 524 | 524 | 520 | 520 | 2,000 | 520 |
| 2007-08-24 | 530 | 530 | 522 | 522 | 3,000 | 522 |
| 2007-08-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-08-22 | 526 | 526 | 520 | 520 | 4,000 | 520 |
| 2007-08-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2007-08-20 | 523 | 548 | 521 | 547 | 10,000 | 547 |
| 2007-08-17 | 518 | 520 | 518 | 518 | 4,000 | 518 |
| 2007-08-16 | 522 | 522 | 517 | 517 | 5,000 | 517 |
| 2007-08-15 | 535 | 535 | 527 | 527 | 9,000 | 527 |
| 2007-08-14 | 554 | 554 | 524 | 534 | 6,000 | 534 |
| 2007-08-13 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2007-08-10 | 530 | 530 | 525 | 526 | 8,000 | 526 |
| 2007-08-09 | 524 | 535 | 524 | 535 | 4,000 | 535 |
| 2007-08-08 | 553 | 553 | 550 | 553 | 8,000 | 553 |
| 2007-08-06 | 575 | 575 | 562 | 562 | 2,000 | 562 |
| 2007-08-03 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2007-08-02 | 568 | 568 | 566 | 566 | 4,000 | 566 |
| 2007-08-01 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 2007-07-31 | 575 | 575 | 565 | 575 | 4,000 | 575 |
| 2007-07-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-07-27 | 570 | 575 | 570 | 575 | 4,000 | 575 |
| 2007-07-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-07-25 | 568 | 575 | 568 | 575 | 4,000 | 575 |
| 2007-07-24 | 576 | 579 | 567 | 567 | 9,000 | 567 |
| 2007-07-23 | 584 | 584 | 575 | 575 | 4,000 | 575 |
| 2007-07-20 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2007-07-18 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2007-07-17 | 586 | 587 | 585 | 585 | 8,000 | 585 |
| 2007-07-13 | 593 | 593 | 585 | 585 | 4,000 | 585 |
| 2007-07-12 | 594 | 594 | 592 | 592 | 4,000 | 592 |
| 2007-07-11 | 594 | 594 | 592 | 592 | 3,000 | 592 |
| 2007-07-10 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2007-07-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-07-04 | 594 | 600 | 593 | 593 | 5,000 | 593 |
| 2007-07-03 | 602 | 602 | 594 | 594 | 8,000 | 594 |
| 2007-06-29 | 596 | 600 | 595 | 600 | 10,000 | 600 |
| 2007-06-28 | 596 | 596 | 596 | 596 | 5,000 | 596 |
| 2007-06-27 | 600 | 600 | 596 | 596 | 7,000 | 596 |
| 2007-06-26 | 606 | 606 | 596 | 596 | 3,000 | 596 |
| 2007-06-25 | 590 | 595 | 590 | 595 | 11,000 | 595 |
| 2007-06-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-06-21 | 589 | 589 | 583 | 583 | 3,000 | 583 |
| 2007-06-20 | 585 | 587 | 582 | 582 | 8,000 | 582 |
| 2007-06-19 | 582 | 584 | 582 | 584 | 4,000 | 584 |
| 2007-06-18 | 585 | 585 | 581 | 581 | 9,000 | 581 |
| 2007-06-15 | 564 | 584 | 564 | 584 | 13,000 | 584 |
| 2007-06-14 | 566 | 566 | 565 | 565 | 14,000 | 565 |
| 2007-06-12 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 2007-06-11 | 564 | 565 | 564 | 565 | 3,000 | 565 |
| 2007-06-08 | 557 | 561 | 557 | 561 | 8,000 | 561 |
| 2007-06-07 | 559 | 559 | 559 | 559 | 5,000 | 559 |
| 2007-06-06 | 564 | 564 | 559 | 559 | 7,000 | 559 |
| 2007-06-05 | 565 | 565 | 564 | 564 | 4,000 | 564 |
| 2007-06-04 | 565 | 565 | 562 | 562 | 4,000 | 562 |
| 2007-06-01 | 565 | 565 | 561 | 561 | 13,000 | 561 |
| 2007-05-31 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-05-30 | 556 | 565 | 556 | 565 | 13,000 | 565 |
| 2007-05-29 | 565 | 566 | 557 | 557 | 24,000 | 557 |
| 2007-05-28 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2007-05-25 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 2007-05-24 | 565 | 566 | 565 | 566 | 3,000 | 566 |
| 2007-05-23 | 564 | 566 | 560 | 566 | 29,000 | 566 |
| 2007-05-22 | 566 | 570 | 560 | 566 | 23,000 | 566 |
| 2007-05-21 | 566 | 568 | 566 | 568 | 21,000 | 568 |
| 2007-05-18 | 566 | 570 | 566 | 568 | 16,000 | 568 |
| 2007-05-17 | 577 | 577 | 566 | 568 | 42,000 | 568 |
| 2007-05-16 | 580 | 580 | 579 | 579 | 4,000 | 579 |
| 2007-05-15 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2007-05-14 | 586 | 586 | 585 | 585 | 5,000 | 585 |
| 2007-05-11 | 585 | 586 | 585 | 585 | 14,000 | 585 |
| 2007-05-10 | 585 | 588 | 585 | 586 | 5,000 | 586 |
| 2007-05-09 | 592 | 592 | 590 | 590 | 3,000 | 590 |
| 2007-05-08 | 593 | 593 | 593 | 593 | 4,000 | 593 |
| 2007-05-07 | 591 | 593 | 591 | 593 | 9,000 | 593 |
| 2007-04-27 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2007-04-26 | 589 | 595 | 589 | 595 | 16,000 | 595 |
| 2007-04-23 | 594 | 597 | 594 | 597 | 6,000 | 597 |
| 2007-04-19 | 595 | 597 | 595 | 597 | 18,000 | 597 |
| 2007-04-18 | 591 | 599 | 591 | 599 | 7,000 | 599 |
| 2007-04-17 | 602 | 602 | 592 | 592 | 6,000 | 592 |
| 2007-04-16 | 598 | 602 | 598 | 602 | 4,000 | 602 |
| 2007-04-13 | 600 | 604 | 600 | 602 | 5,000 | 602 |
| 2007-04-12 | 600 | 607 | 600 | 607 | 3,000 | 607 |
| 2007-04-10 | 610 | 615 | 610 | 610 | 3,000 | 610 |
| 2007-04-06 | 612 | 612 | 610 | 610 | 8,000 | 610 |
| 2007-04-05 | 614 | 616 | 610 | 616 | 9,000 | 616 |
| 2007-04-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-04-03 | 611 | 611 | 610 | 610 | 12,000 | 610 |
| 2007-04-02 | 610 | 610 | 601 | 601 | 2,000 | 601 |
| 2007-03-29 | 600 | 614 | 595 | 614 | 4,000 | 614 |
| 2007-03-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-03-26 | 619 | 619 | 613 | 619 | 6,000 | 619 |
| 2007-03-23 | 623 | 624 | 620 | 620 | 9,000 | 620 |
| 2007-03-22 | 625 | 626 | 624 | 625 | 13,000 | 625 |
| 2007-03-20 | 625 | 626 | 625 | 626 | 7,000 | 626 |
| 2007-03-19 | 624 | 625 | 624 | 625 | 4,000 | 625 |
| 2007-03-16 | 627 | 627 | 625 | 625 | 6,000 | 625 |
| 2007-03-15 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-03-14 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2007-03-13 | 631 | 633 | 630 | 633 | 10,000 | 633 |
| 2007-03-12 | 632 | 632 | 632 | 632 | 6,000 | 632 |
| 2007-03-09 | 634 | 638 | 634 | 638 | 2,000 | 638 |
| 2007-03-07 | 635 | 635 | 632 | 632 | 2,000 | 632 |
| 2007-03-06 | 622 | 631 | 622 | 630 | 8,000 | 630 |
| 2007-03-05 | 635 | 635 | 625 | 625 | 7,000 | 625 |
| 2007-03-02 | 635 | 635 | 635 | 635 | 11,000 | 635 |
| 2007-03-01 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2007-02-28 | 639 | 640 | 623 | 640 | 17,000 | 640 |
| 2007-02-27 | 643 | 643 | 642 | 642 | 4,000 | 642 |
| 2007-02-26 | 642 | 643 | 641 | 643 | 6,000 | 643 |
| 2007-02-23 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2007-02-22 | 640 | 646 | 638 | 646 | 16,000 | 646 |
| 2007-02-21 | 640 | 642 | 640 | 641 | 9,000 | 641 |
| 2007-02-20 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2007-02-19 | 647 | 647 | 640 | 640 | 3,000 | 640 |
| 2007-02-16 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2007-02-15 | 641 | 648 | 641 | 648 | 4,000 | 648 |
| 2007-02-14 | 642 | 642 | 640 | 640 | 11,000 | 640 |
| 2007-02-13 | 646 | 647 | 636 | 640 | 7,000 | 640 |
| 2007-02-09 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 2007-02-07 | 636 | 648 | 633 | 648 | 11,000 | 648 |
| 2007-02-06 | 631 | 639 | 631 | 639 | 3,000 | 639 |
| 2007-02-05 | 635 | 636 | 626 | 636 | 10,000 | 636 |
| 2007-02-02 | 638 | 638 | 633 | 635 | 7,000 | 635 |
| 2007-02-01 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-01-31 | 648 | 648 | 621 | 638 | 11,000 | 638 |
| 2007-01-30 | 649 | 649 | 648 | 648 | 5,000 | 648 |
| 2007-01-29 | 639 | 642 | 639 | 642 | 4,000 | 642 |
| 2007-01-26 | 634 | 644 | 634 | 640 | 11,000 | 640 |
| 2007-01-25 | 637 | 637 | 634 | 634 | 3,000 | 634 |
| 2007-01-24 | 631 | 637 | 631 | 631 | 11,000 | 631 |
| 2007-01-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-01-22 | 632 | 632 | 626 | 626 | 2,000 | 626 |
| 2007-01-19 | 620 | 620 | 618 | 618 | 3,000 | 618 |
| 2007-01-18 | 619 | 620 | 619 | 619 | 7,000 | 619 |
| 2007-01-17 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2007-01-16 | 610 | 611 | 610 | 610 | 13,000 | 610 |
| 2007-01-15 | 620 | 620 | 610 | 610 | 16,000 | 610 |
| 2007-01-12 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2007-01-11 | 610 | 612 | 608 | 612 | 6,000 | 612 |
| 2007-01-09 | 605 | 607 | 605 | 607 | 2,000 | 607 |
| 2007-01-05 | 616 | 616 | 605 | 605 | 6,000 | 605 |
| 2007-01-04 | 608 | 608 | 605 | 605 | 4,000 | 605 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
