6964 (株)サンコー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 240 | 240 | 238 | 238 | 4,000 | 238 |
| 2010-12-22 | 240 | 248 | 240 | 248 | 3,000 | 248 |
| 2010-12-20 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 2010-12-17 | 245 | 245 | 245 | 245 | 13,000 | 245 |
| 2010-12-15 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2010-12-14 | 241 | 241 | 237 | 241 | 4,000 | 241 |
| 2010-12-13 | 241 | 246 | 237 | 237 | 10,000 | 237 |
| 2010-12-10 | 238 | 247 | 238 | 247 | 9,000 | 247 |
| 2010-12-09 | 233 | 233 | 232 | 233 | 8,000 | 233 |
| 2010-12-07 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2010-12-06 | 239 | 239 | 232 | 238 | 4,000 | 238 |
| 2010-12-03 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-12-02 | 241 | 243 | 240 | 240 | 6,000 | 240 |
| 2010-11-30 | 230 | 235 | 230 | 233 | 6,000 | 233 |
| 2010-11-26 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-11-25 | 234 | 235 | 230 | 230 | 3,000 | 230 |
| 2010-11-24 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2010-11-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-11-18 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2010-11-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-11-15 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2010-11-12 | 225 | 225 | 224 | 224 | 2,000 | 224 |
| 2010-11-11 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-11-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-11-05 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-11-04 | 234 | 239 | 234 | 239 | 3,000 | 239 |
| 2010-11-02 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-11-01 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2010-10-28 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-10-27 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2010-10-26 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2010-10-22 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-10-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-10-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-10-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-10-18 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2010-10-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-10-13 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2010-10-12 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2010-09-30 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2010-09-28 | 261 | 261 | 255 | 255 | 2,000 | 255 |
| 2010-09-27 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-09-22 | 254 | 260 | 254 | 260 | 2,000 | 260 |
| 2010-09-21 | 255 | 256 | 255 | 255 | 3,000 | 255 |
| 2010-09-14 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 2010-09-13 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2010-09-09 | 261 | 261 | 258 | 258 | 8,000 | 258 |
| 2010-09-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-09-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-09-03 | 268 | 270 | 265 | 265 | 3,000 | 265 |
| 2010-09-02 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-09-01 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-08-31 | 265 | 267 | 265 | 265 | 11,000 | 265 |
| 2010-08-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-08-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-08-26 | 265 | 265 | 258 | 258 | 2,000 | 258 |
| 2010-08-25 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 2010-08-24 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-08-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-08-20 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2010-08-18 | 268 | 268 | 260 | 260 | 6,000 | 260 |
| 2010-08-16 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2010-08-13 | 278 | 278 | 260 | 260 | 16,000 | 260 |
| 2010-08-12 | 270 | 270 | 265 | 265 | 9,000 | 265 |
| 2010-08-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-08-05 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2010-08-04 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2010-08-03 | 280 | 280 | 272 | 272 | 3,000 | 272 |
| 2010-07-30 | 262 | 281 | 259 | 281 | 20,000 | 281 |
| 2010-07-29 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-07-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-07-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-07-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-07-20 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2010-07-16 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2010-07-15 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2010-07-14 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2010-07-12 | 274 | 274 | 272 | 273 | 14,000 | 273 |
| 2010-07-09 | 273 | 278 | 273 | 278 | 2,000 | 278 |
| 2010-07-08 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-07-06 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2010-07-05 | 277 | 277 | 273 | 273 | 4,000 | 273 |
| 2010-07-01 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-06-30 | 279 | 286 | 279 | 286 | 2,000 | 286 |
| 2010-06-29 | 279 | 287 | 279 | 287 | 2,000 | 287 |
| 2010-06-28 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-06-22 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-06-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-06-18 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2010-06-16 | 287 | 287 | 281 | 281 | 3,000 | 281 |
| 2010-06-14 | 277 | 279 | 277 | 279 | 9,000 | 279 |
| 2010-06-10 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2010-06-09 | 277 | 277 | 277 | 277 | 15,000 | 277 |
| 2010-06-08 | 280 | 280 | 279 | 280 | 3,000 | 280 |
| 2010-06-07 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-06-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-05-31 | 275 | 295 | 275 | 295 | 5,000 | 295 |
| 2010-05-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-05-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-05-21 | 294 | 294 | 293 | 293 | 2,000 | 293 |
| 2010-05-18 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2010-05-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-05-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-05-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-05-10 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-05-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-05-06 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2010-04-30 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2010-04-26 | 312 | 323 | 310 | 315 | 13,000 | 315 |
| 2010-04-23 | 320 | 321 | 315 | 315 | 8,000 | 315 |
| 2010-04-22 | 322 | 322 | 320 | 320 | 15,000 | 320 |
| 2010-04-19 | 321 | 323 | 321 | 323 | 3,000 | 323 |
| 2010-04-16 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2010-04-15 | 321 | 329 | 321 | 329 | 10,000 | 329 |
| 2010-04-14 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2010-04-13 | 315 | 315 | 307 | 307 | 9,000 | 307 |
| 2010-04-12 | 308 | 310 | 308 | 310 | 7,000 | 310 |
| 2010-04-08 | 309 | 309 | 308 | 308 | 5,000 | 308 |
| 2010-04-07 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2010-04-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-05 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2010-04-02 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2010-04-01 | 301 | 301 | 299 | 299 | 11,000 | 299 |
| 2010-03-31 | 293 | 297 | 293 | 297 | 4,000 | 297 |
| 2010-03-30 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2010-03-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-26 | 295 | 295 | 290 | 295 | 113,000 | 295 |
| 2010-03-25 | 295 | 297 | 295 | 295 | 4,000 | 295 |
| 2010-03-24 | 292 | 294 | 292 | 292 | 12,000 | 292 |
| 2010-03-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-03-19 | 298 | 301 | 298 | 300 | 4,000 | 300 |
| 2010-03-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-17 | 292 | 300 | 292 | 300 | 16,000 | 300 |
| 2010-03-15 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-03-11 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2010-03-10 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-03-05 | 283 | 283 | 280 | 280 | 5,000 | 280 |
| 2010-03-04 | 298 | 298 | 283 | 283 | 2,000 | 283 |
| 2010-03-03 | 296 | 296 | 290 | 290 | 3,000 | 290 |
| 2010-03-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2010-03-01 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-02-26 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2010-02-25 | 276 | 276 | 270 | 270 | 2,000 | 270 |
| 2010-02-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-02-23 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2010-02-19 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2010-02-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-02-12 | 277 | 283 | 277 | 283 | 2,000 | 283 |
| 2010-02-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-02-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-02-08 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2010-02-05 | 274 | 274 | 271 | 271 | 4,000 | 271 |
| 2010-02-04 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-02-02 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-02-01 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-01-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-01-26 | 266 | 280 | 266 | 280 | 3,000 | 280 |
| 2010-01-25 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2010-01-22 | 273 | 273 | 268 | 268 | 15,000 | 268 |
| 2010-01-21 | 275 | 275 | 273 | 273 | 3,000 | 273 |
| 2010-01-20 | 275 | 275 | 273 | 273 | 2,000 | 273 |
| 2010-01-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-01-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-01-13 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-01-08 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2010-01-07 | 274 | 275 | 273 | 273 | 4,000 | 273 |
| 2010-01-05 | 268 | 268 | 268 | 268 | 1,000 | 268 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
