6964 (株)サンコー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 260 | 261 | 260 | 261 | 9,000 | 261 |
| 2008-12-26 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 2008-12-25 | 260 | 262 | 260 | 261 | 5,000 | 261 |
| 2008-12-24 | 260 | 261 | 260 | 260 | 6,000 | 260 |
| 2008-12-22 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-12-19 | 260 | 260 | 252 | 255 | 7,000 | 255 |
| 2008-12-17 | 261 | 261 | 256 | 260 | 11,000 | 260 |
| 2008-12-16 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2008-12-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-12-12 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2008-12-11 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2008-12-10 | 272 | 275 | 270 | 275 | 4,000 | 275 |
| 2008-12-09 | 274 | 274 | 270 | 272 | 6,000 | 272 |
| 2008-12-08 | 275 | 275 | 274 | 274 | 3,000 | 274 |
| 2008-12-05 | 279 | 279 | 274 | 274 | 4,000 | 274 |
| 2008-12-04 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 2008-12-01 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2008-11-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-11-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-11-11 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2008-11-10 | 319 | 319 | 318 | 318 | 2,000 | 318 |
| 2008-11-07 | 305 | 316 | 300 | 316 | 3,000 | 316 |
| 2008-11-04 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2008-10-31 | 330 | 339 | 330 | 339 | 2,000 | 339 |
| 2008-10-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-10-29 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2008-10-28 | 290 | 290 | 286 | 286 | 6,000 | 286 |
| 2008-10-27 | 290 | 299 | 290 | 299 | 14,000 | 299 |
| 2008-10-23 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2008-10-21 | 320 | 335 | 320 | 330 | 12,000 | 330 |
| 2008-10-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-10-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-10-16 | 288 | 315 | 288 | 315 | 4,000 | 315 |
| 2008-10-14 | 346 | 346 | 339 | 340 | 4,000 | 340 |
| 2008-10-10 | 359 | 359 | 281 | 281 | 20,000 | 281 |
| 2008-10-09 | 360 | 361 | 350 | 361 | 16,000 | 361 |
| 2008-10-08 | 385 | 390 | 365 | 365 | 4,000 | 365 |
| 2008-10-07 | 405 | 407 | 405 | 407 | 6,000 | 407 |
| 2008-10-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-10-01 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2008-09-30 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2008-09-29 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-09-26 | 390 | 411 | 390 | 411 | 14,000 | 411 |
| 2008-09-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-09-19 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2008-09-17 | 385 | 386 | 385 | 385 | 6,000 | 385 |
| 2008-09-16 | 406 | 406 | 390 | 390 | 5,000 | 390 |
| 2008-09-12 | 421 | 421 | 411 | 411 | 4,000 | 411 |
| 2008-09-11 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2008-09-10 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 2008-09-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-09-08 | 440 | 440 | 430 | 431 | 7,000 | 431 |
| 2008-08-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-08-28 | 450 | 450 | 446 | 446 | 3,000 | 446 |
| 2008-08-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-08-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-08-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2008-08-04 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2008-07-30 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2008-07-29 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2008-07-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-25 | 450 | 455 | 435 | 445 | 5,000 | 445 |
| 2008-07-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-07-16 | 471 | 471 | 470 | 471 | 5,000 | 471 |
| 2008-07-14 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2008-07-11 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2008-07-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-07-09 | 490 | 500 | 490 | 490 | 3,000 | 490 |
| 2008-07-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-07-07 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2008-07-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-06-30 | 495 | 514 | 495 | 514 | 3,000 | 514 |
| 2008-06-27 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2008-06-24 | 493 | 500 | 493 | 493 | 7,000 | 493 |
| 2008-06-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2008-06-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-06-19 | 505 | 515 | 505 | 515 | 10,000 | 515 |
| 2008-06-18 | 506 | 506 | 505 | 505 | 3,000 | 505 |
| 2008-06-17 | 510 | 514 | 510 | 514 | 17,000 | 514 |
| 2008-06-16 | 510 | 510 | 509 | 510 | 4,000 | 510 |
| 2008-06-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-06-12 | 518 | 520 | 510 | 510 | 3,000 | 510 |
| 2008-06-11 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 2008-06-10 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 2008-06-09 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2008-06-06 | 505 | 508 | 505 | 508 | 4,000 | 508 |
| 2008-06-05 | 500 | 508 | 500 | 508 | 7,000 | 508 |
| 2008-06-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-06-03 | 491 | 500 | 490 | 500 | 6,000 | 500 |
| 2008-06-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-05-30 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2008-05-29 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 2008-05-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-05-27 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 2008-05-26 | 500 | 500 | 499 | 500 | 17,000 | 500 |
| 2008-05-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-05-22 | 498 | 500 | 498 | 500 | 8,000 | 500 |
| 2008-05-21 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2008-05-20 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 2008-05-19 | 499 | 500 | 499 | 499 | 4,000 | 499 |
| 2008-05-16 | 485 | 499 | 485 | 499 | 8,000 | 499 |
| 2008-05-15 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 2008-05-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2008-05-13 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2008-05-12 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2008-05-09 | 473 | 480 | 473 | 480 | 4,000 | 480 |
| 2008-05-08 | 460 | 474 | 460 | 474 | 17,000 | 474 |
| 2008-05-07 | 459 | 469 | 459 | 469 | 11,000 | 469 |
| 2008-05-02 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2008-05-01 | 445 | 470 | 445 | 470 | 3,000 | 470 |
| 2008-04-30 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2008-04-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-04-25 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2008-04-24 | 432 | 435 | 432 | 435 | 2,000 | 435 |
| 2008-04-23 | 429 | 432 | 429 | 432 | 2,000 | 432 |
| 2008-04-22 | 426 | 429 | 425 | 429 | 3,000 | 429 |
| 2008-04-21 | 419 | 425 | 419 | 425 | 8,000 | 425 |
| 2008-04-18 | 417 | 419 | 417 | 419 | 2,000 | 419 |
| 2008-04-17 | 420 | 420 | 417 | 417 | 12,000 | 417 |
| 2008-04-16 | 421 | 421 | 416 | 420 | 5,000 | 420 |
| 2008-04-15 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2008-04-14 | 434 | 434 | 430 | 430 | 4,000 | 430 |
| 2008-04-11 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2008-04-10 | 443 | 445 | 438 | 444 | 9,000 | 444 |
| 2008-04-09 | 453 | 453 | 443 | 443 | 5,000 | 443 |
| 2008-04-08 | 460 | 460 | 453 | 453 | 5,000 | 453 |
| 2008-04-07 | 457 | 460 | 457 | 460 | 6,000 | 460 |
| 2008-04-04 | 455 | 455 | 453 | 453 | 4,000 | 453 |
| 2008-04-03 | 451 | 453 | 451 | 453 | 4,000 | 453 |
| 2008-04-02 | 464 | 464 | 459 | 459 | 3,000 | 459 |
| 2008-04-01 | 453 | 464 | 453 | 464 | 4,000 | 464 |
| 2008-03-31 | 460 | 468 | 460 | 468 | 2,000 | 468 |
| 2008-03-28 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2008-03-27 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2008-03-26 | 463 | 472 | 462 | 472 | 7,000 | 472 |
| 2008-03-25 | 476 | 478 | 470 | 476 | 11,000 | 476 |
| 2008-03-24 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2008-03-21 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2008-03-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-03-18 | 471 | 475 | 465 | 470 | 9,000 | 470 |
| 2008-03-13 | 483 | 484 | 483 | 483 | 5,000 | 483 |
| 2008-03-12 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 2008-03-11 | 486 | 486 | 481 | 486 | 6,000 | 486 |
| 2008-03-10 | 491 | 491 | 486 | 486 | 5,000 | 486 |
| 2008-03-07 | 492 | 492 | 491 | 491 | 4,000 | 491 |
| 2008-03-06 | 493 | 495 | 493 | 495 | 3,000 | 495 |
| 2008-03-05 | 494 | 494 | 493 | 493 | 3,000 | 493 |
| 2008-03-04 | 497 | 500 | 497 | 500 | 2,000 | 500 |
| 2008-03-03 | 497 | 497 | 497 | 497 | 7,000 | 497 |
| 2008-02-29 | 500 | 500 | 491 | 497 | 6,000 | 497 |
| 2008-02-28 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2008-02-27 | 505 | 510 | 505 | 510 | 7,000 | 510 |
| 2008-02-26 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2008-02-25 | 504 | 504 | 502 | 503 | 5,000 | 503 |
| 2008-02-22 | 505 | 505 | 502 | 502 | 4,000 | 502 |
| 2008-02-21 | 502 | 505 | 500 | 505 | 4,000 | 505 |
| 2008-02-20 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 2008-02-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-02-18 | 516 | 516 | 513 | 515 | 4,000 | 515 |
| 2008-02-15 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2008-02-14 | 510 | 515 | 499 | 515 | 19,000 | 515 |
| 2008-02-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-02-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-02-06 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 2008-02-05 | 510 | 519 | 510 | 519 | 3,000 | 519 |
| 2008-02-04 | 510 | 519 | 510 | 519 | 2,000 | 519 |
| 2008-02-01 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2008-01-31 | 510 | 520 | 510 | 519 | 9,000 | 519 |
| 2008-01-30 | 518 | 518 | 511 | 518 | 3,000 | 518 |
| 2008-01-29 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2008-01-28 | 516 | 519 | 516 | 518 | 6,000 | 518 |
| 2008-01-25 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2008-01-24 | 515 | 517 | 515 | 516 | 4,000 | 516 |
| 2008-01-23 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2008-01-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-01-21 | 528 | 529 | 528 | 529 | 5,000 | 529 |
| 2008-01-16 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2008-01-15 | 541 | 541 | 530 | 530 | 7,000 | 530 |
| 2008-01-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-01-08 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2008-01-04 | 551 | 551 | 544 | 544 | 4,000 | 544 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
