6964 (株)サンコー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-12-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-12-24 | 261 | 273 | 261 | 268 | 5,000 | 268 |
| 2009-12-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-12-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-12-18 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2009-12-17 | 264 | 265 | 260 | 260 | 13,000 | 260 |
| 2009-12-16 | 260 | 264 | 260 | 264 | 4,000 | 264 |
| 2009-12-15 | 260 | 264 | 260 | 264 | 2,000 | 264 |
| 2009-12-14 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2009-12-11 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2009-12-10 | 261 | 271 | 261 | 271 | 4,000 | 271 |
| 2009-12-09 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-12-08 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-12-07 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-12-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-12-03 | 252 | 256 | 252 | 256 | 3,000 | 256 |
| 2009-12-02 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-11-30 | 249 | 250 | 249 | 250 | 8,000 | 250 |
| 2009-11-27 | 251 | 251 | 248 | 248 | 3,000 | 248 |
| 2009-11-24 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2009-11-19 | 254 | 255 | 254 | 255 | 3,000 | 255 |
| 2009-11-18 | 269 | 269 | 259 | 259 | 4,000 | 259 |
| 2009-11-17 | 278 | 279 | 264 | 264 | 3,000 | 264 |
| 2009-11-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-11-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-11-11 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2009-11-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-11-06 | 285 | 285 | 282 | 282 | 2,000 | 282 |
| 2009-11-05 | 283 | 283 | 282 | 282 | 2,000 | 282 |
| 2009-10-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-28 | 294 | 295 | 294 | 295 | 6,000 | 295 |
| 2009-10-27 | 284 | 289 | 284 | 289 | 3,000 | 289 |
| 2009-10-20 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2009-10-15 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2009-10-14 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2009-10-13 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2009-10-09 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2009-10-07 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2009-10-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-10-05 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2009-10-02 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-09-30 | 281 | 295 | 281 | 295 | 4,000 | 295 |
| 2009-09-29 | 290 | 298 | 290 | 298 | 6,000 | 298 |
| 2009-09-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-09-25 | 285 | 285 | 285 | 285 | 11,000 | 285 |
| 2009-09-24 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2009-09-18 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2009-09-16 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2009-09-15 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-09-14 | 282 | 282 | 277 | 279 | 3,000 | 279 |
| 2009-09-10 | 280 | 280 | 275 | 276 | 8,000 | 276 |
| 2009-09-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-09-07 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 2009-09-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-09-01 | 297 | 297 | 294 | 294 | 4,000 | 294 |
| 2009-08-31 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2009-08-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2009-08-27 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-08-25 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-08-24 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2009-08-21 | 285 | 285 | 275 | 275 | 2,000 | 275 |
| 2009-08-19 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2009-08-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2009-08-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-08-13 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2009-08-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-08-11 | 271 | 275 | 271 | 275 | 6,000 | 275 |
| 2009-08-10 | 270 | 272 | 269 | 272 | 10,000 | 272 |
| 2009-08-06 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-08-04 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-07-31 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2009-07-30 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-07-29 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 2009-07-28 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-07-27 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-07-24 | 266 | 266 | 259 | 259 | 2,000 | 259 |
| 2009-07-23 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-07-22 | 274 | 274 | 256 | 256 | 2,000 | 256 |
| 2009-07-21 | 256 | 256 | 254 | 254 | 2,000 | 254 |
| 2009-07-17 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-07-16 | 252 | 252 | 250 | 250 | 5,000 | 250 |
| 2009-07-15 | 251 | 252 | 251 | 252 | 4,000 | 252 |
| 2009-07-13 | 261 | 261 | 256 | 256 | 4,000 | 256 |
| 2009-07-10 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2009-07-09 | 272 | 272 | 258 | 259 | 8,000 | 259 |
| 2009-07-08 | 274 | 274 | 271 | 271 | 4,000 | 271 |
| 2009-07-07 | 270 | 274 | 269 | 274 | 9,000 | 274 |
| 2009-07-06 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2009-07-03 | 270 | 275 | 266 | 269 | 10,000 | 269 |
| 2009-07-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-07-01 | 272 | 279 | 272 | 274 | 13,000 | 274 |
| 2009-06-30 | 267 | 270 | 264 | 270 | 5,000 | 270 |
| 2009-06-29 | 260 | 263 | 260 | 263 | 9,000 | 263 |
| 2009-06-26 | 255 | 256 | 254 | 256 | 35,000 | 256 |
| 2009-06-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-24 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2009-06-23 | 255 | 263 | 253 | 263 | 4,000 | 263 |
| 2009-06-22 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-06-19 | 257 | 262 | 252 | 252 | 6,000 | 252 |
| 2009-06-18 | 247 | 248 | 246 | 247 | 20,000 | 247 |
| 2009-06-17 | 259 | 261 | 259 | 259 | 5,000 | 259 |
| 2009-06-16 | 280 | 280 | 263 | 264 | 9,000 | 264 |
| 2009-06-15 | 275 | 284 | 275 | 282 | 3,000 | 282 |
| 2009-06-11 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2009-06-10 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-06-09 | 286 | 286 | 284 | 284 | 3,000 | 284 |
| 2009-06-08 | 283 | 290 | 283 | 285 | 5,000 | 285 |
| 2009-06-05 | 283 | 288 | 283 | 284 | 3,000 | 284 |
| 2009-06-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-06-02 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2009-06-01 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2009-05-29 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2009-05-28 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-05-27 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2009-05-26 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 2009-05-21 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2009-05-19 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2009-05-18 | 250 | 250 | 243 | 243 | 6,000 | 243 |
| 2009-05-15 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 2009-05-14 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 2009-05-12 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2009-05-11 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-05-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-05-07 | 255 | 255 | 247 | 247 | 3,000 | 247 |
| 2009-04-30 | 245 | 259 | 245 | 259 | 6,000 | 259 |
| 2009-04-28 | 241 | 245 | 240 | 245 | 10,000 | 245 |
| 2009-04-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-04-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-04-22 | 240 | 240 | 230 | 230 | 9,000 | 230 |
| 2009-04-21 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2009-04-20 | 249 | 249 | 240 | 240 | 11,000 | 240 |
| 2009-04-17 | 243 | 243 | 240 | 240 | 13,000 | 240 |
| 2009-04-16 | 241 | 242 | 240 | 240 | 5,000 | 240 |
| 2009-04-15 | 240 | 245 | 240 | 240 | 24,000 | 240 |
| 2009-04-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-04-13 | 240 | 240 | 235 | 240 | 7,000 | 240 |
| 2009-04-10 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2009-04-09 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-04-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-04-07 | 222 | 230 | 220 | 220 | 13,000 | 220 |
| 2009-04-06 | 230 | 230 | 225 | 226 | 9,000 | 226 |
| 2009-04-03 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-04-02 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-03-31 | 220 | 230 | 220 | 230 | 9,000 | 230 |
| 2009-03-30 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2009-03-27 | 213 | 217 | 213 | 217 | 3,000 | 217 |
| 2009-03-26 | 221 | 221 | 213 | 213 | 8,000 | 213 |
| 2009-03-25 | 215 | 216 | 214 | 216 | 6,000 | 216 |
| 2009-03-24 | 206 | 210 | 206 | 210 | 7,000 | 210 |
| 2009-03-23 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2009-03-19 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 2009-03-17 | 199 | 199 | 197 | 197 | 4,000 | 197 |
| 2009-03-10 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-03-09 | 193 | 193 | 185 | 185 | 8,000 | 185 |
| 2009-03-06 | 199 | 204 | 193 | 193 | 13,000 | 193 |
| 2009-03-05 | 195 | 199 | 194 | 199 | 13,000 | 199 |
| 2009-03-04 | 195 | 195 | 193 | 193 | 7,000 | 193 |
| 2009-03-03 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-03-02 | 209 | 209 | 204 | 204 | 5,000 | 204 |
| 2009-02-27 | 200 | 225 | 200 | 224 | 7,000 | 224 |
| 2009-02-26 | 207 | 207 | 205 | 205 | 3,000 | 205 |
| 2009-02-24 | 200 | 205 | 200 | 200 | 4,000 | 200 |
| 2009-02-23 | 205 | 205 | 202 | 202 | 7,000 | 202 |
| 2009-02-20 | 214 | 214 | 208 | 208 | 13,000 | 208 |
| 2009-02-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-02-13 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2009-02-10 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-02-09 | 220 | 220 | 212 | 212 | 3,000 | 212 |
| 2009-02-06 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2009-02-05 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2009-02-04 | 222 | 237 | 222 | 237 | 7,000 | 237 |
| 2009-02-03 | 225 | 230 | 222 | 222 | 13,000 | 222 |
| 2009-01-30 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-01-29 | 243 | 244 | 243 | 244 | 2,000 | 244 |
| 2009-01-28 | 255 | 257 | 248 | 248 | 21,000 | 248 |
| 2009-01-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-01-16 | 265 | 270 | 265 | 265 | 5,000 | 265 |
| 2009-01-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-01-13 | 258 | 258 | 257 | 257 | 3,000 | 257 |
| 2009-01-08 | 265 | 265 | 257 | 257 | 2,000 | 257 |
| 2009-01-07 | 261 | 261 | 260 | 260 | 7,000 | 260 |
| 2009-01-06 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2009-01-05 | 261 | 261 | 261 | 261 | 3,000 | 261 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
