6964 (株)サンコーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	191	191	191	191	2,000	191
2011-12-28	190	190	190	190	1,000	190
2011-12-27	191	191	190	190	5,000	190
2011-12-26	191	191	191	191	9,000	191
2011-12-22	191	192	191	192	8,000	192
2011-12-21	192	192	191	191	8,000	191
2011-12-20	194	194	190	190	9,000	190
2011-12-16	199	199	199	199	5,000	199
2011-12-15	194	208	194	200	14,000	200
2011-12-14	194	195	194	195	10,000	195
2011-12-13	195	198	193	194	17,000	194
2011-12-12	193	195	192	195	14,000	195
2011-12-09	191	191	188	191	8,000	191
2011-12-08	189	193	189	193	11,000	193
2011-12-07	193	193	189	189	7,000	189
2011-12-06	189	189	189	189	1,000	189
2011-12-05	190	192	190	192	6,000	192
2011-12-02	188	188	188	188	1,000	188
2011-12-01	184	188	184	188	3,000	188
2011-11-30	188	188	188	188	5,000	188
2011-11-29	189	189	189	189	1,000	189
2011-11-28	182	187	182	187	3,000	187
2011-11-25	181	186	181	186	3,000	186
2011-11-24	185	185	185	185	4,000	185
2011-11-22	182	190	181	190	13,000	190
2011-11-21	180	190	180	190	31,000	190
2011-11-18	180	185	180	181	7,000	181
2011-11-17	180	189	180	185	9,000	185
2011-11-16	180	180	180	180	4,000	180
2011-11-15	176	179	176	179	2,000	179
2011-11-14	179	180	179	180	2,000	180
2011-11-11	174	174	174	174	10,000	174
2011-11-10	175	175	174	174	24,000	174
2011-11-09	173	173	173	173	1,000	173
2011-11-08	177	177	176	176	5,000	176
2011-11-07	180	180	180	180	1,000	180
2011-11-04	180	180	180	180	1,000	180
2011-11-02	180	180	180	180	1,000	180
2011-11-01	180	180	180	180	1,000	180
2011-10-31	180	180	180	180	1,000	180
2011-10-28	180	180	180	180	1,000	180
2011-10-27	180	180	180	180	1,000	180
2011-10-26	179	179	178	178	9,000	178
2011-10-24	182	182	182	182	3,000	182
2011-10-21	184	184	183	183	6,000	183
2011-10-19	181	182	179	179	4,000	179
2011-10-17	181	181	179	179	2,000	179
2011-10-14	182	182	182	182	2,000	182
2011-10-13	181	181	180	180	3,000	180
2011-10-12	180	181	180	181	3,000	181
2011-10-11	180	180	180	180	1,000	180
2011-10-07	181	181	180	180	3,000	180
2011-10-06	181	181	181	181	1,000	181
2011-10-05	183	183	183	183	1,000	183
2011-10-04	183	183	183	183	2,000	183
2011-09-30	187	187	187	187	1,000	187
2011-09-29	187	187	187	187	1,000	187
2011-09-28	187	187	187	187	1,000	187
2011-09-27	187	187	187	187	1,000	187
2011-09-22	192	192	192	192	1,000	192
2011-09-21	187	187	187	187	1,000	187
2011-09-20	187	187	187	187	1,000	187
2011-09-16	187	187	187	187	2,000	187
2011-09-15	186	191	186	191	5,000	191
2011-09-13	186	187	185	187	5,000	187
2011-09-12	185	186	185	186	2,000	186
2011-09-09	185	185	185	185	1,000	185
2011-09-08	185	185	185	185	1,000	185
2011-09-07	185	185	185	185	1,000	185
2011-09-06	185	185	185	185	1,000	185
2011-09-05	185	185	185	185	3,000	185
2011-09-02	188	188	188	188	1,000	188
2011-09-01	188	188	188	188	2,000	188
2011-08-26	188	192	188	192	3,000	192
2011-08-25	186	187	186	187	2,000	187
2011-08-24	188	191	188	191	3,000	191
2011-08-23	184	186	184	186	6,000	186
2011-08-19	187	187	186	186	2,000	186
2011-08-18	187	187	187	187	3,000	187
2011-08-17	187	187	187	187	1,000	187
2011-08-16	187	187	185	186	3,000	186
2011-08-15	187	187	187	187	3,000	187
2011-08-12	191	191	191	191	1,000	191
2011-08-11	187	190	187	190	6,000	190
2011-08-10	188	188	188	188	1,000	188
2011-08-09	187	189	184	187	8,000	187
2011-08-08	190	190	190	190	4,000	190
2011-08-05	190	190	190	190	1,000	190
2011-08-04	191	191	191	191	2,000	191
2011-08-03	191	191	191	191	3,000	191
2011-08-02	194	194	194	194	3,000	194
2011-08-01	195	195	193	193	2,000	193
2011-07-29	194	194	194	194	1,000	194
2011-07-27	195	195	195	195	1,000	195
2011-07-26	200	200	200	200	1,000	200
2011-07-25	204	204	204	204	3,000	204
2011-07-22	199	199	190	199	23,000	199
2011-07-21	198	198	195	195	3,000	195
2011-07-20	198	198	197	197	2,000	197
2011-07-19	197	197	197	197	4,000	197
2011-07-15	200	200	197	197	9,000	197
2011-07-14	200	200	200	200	1,000	200
2011-07-13	200	201	200	200	6,000	200
2011-07-12	207	207	207	207	1,000	207
2011-07-11	209	209	209	209	1,000	209
2011-07-08	208	210	208	209	4,000	209
2011-07-06	198	198	198	198	1,000	198
2011-07-04	200	200	200	200	1,000	200
2011-07-01	200	200	200	200	3,000	200
2011-06-30	200	200	200	200	3,000	200
2011-06-29	197	202	197	202	2,000	202
2011-06-28	195	197	195	197	6,000	197
2011-06-27	193	193	193	193	3,000	193
2011-06-24	196	197	196	197	2,000	197
2011-06-20	192	193	192	193	2,000	193
2011-06-17	195	195	195	195	1,000	195
2011-06-15	199	199	190	195	10,000	195
2011-06-14	195	195	195	195	3,000	195
2011-06-13	189	189	189	189	1,000	189
2011-06-10	187	187	187	187	1,000	187
2011-06-09	192	192	185	185	8,000	185
2011-06-08	192	192	192	192	2,000	192
2011-06-07	199	199	192	192	22,000	192
2011-06-03	203	203	203	203	2,000	203
2011-05-31	206	219	206	219	4,000	219
2011-05-30	214	214	214	214	1,000	214
2011-05-27	195	210	195	210	12,000	210
2011-05-26	196	196	195	195	2,000	195
2011-05-25	195	195	195	195	1,000	195
2011-05-23	201	202	198	198	15,000	198
2011-05-20	202	202	202	202	2,000	202
2011-05-19	202	204	202	204	5,000	204
2011-05-17	204	204	204	204	3,000	204
2011-05-13	205	205	205	205	11,000	205
2011-05-12	210	210	210	210	3,000	210
2011-05-11	210	211	210	211	4,000	211
2011-05-10	210	210	210	210	7,000	210
2011-05-06	210	210	210	210	23,000	210
2011-05-02	210	212	210	212	11,000	212
2011-04-28	207	208	207	208	9,000	208
2011-04-26	214	214	214	214	1,000	214
2011-04-21	220	220	212	212	7,000	212
2011-04-20	216	216	216	216	3,000	216
2011-04-15	215	215	212	212	9,000	212
2011-04-14	215	215	215	215	2,000	215
2011-04-13	216	216	216	216	2,000	216
2011-04-12	216	216	215	215	2,000	215
2011-04-11	216	216	216	216	6,000	216
2011-04-07	222	222	221	221	3,000	221
2011-04-06	222	222	221	221	3,000	221
2011-04-05	225	225	222	222	11,000	222
2011-04-04	223	223	222	222	4,000	222
2011-03-31	224	227	224	227	5,000	227
2011-03-30	222	222	222	222	2,000	222
2011-03-28	236	236	222	222	37,000	222
2011-03-25	237	237	237	237	1,000	237
2011-03-23	225	237	225	237	10,000	237
2011-03-22	210	218	210	218	2,000	218
2011-03-18	195	198	195	198	9,000	198
2011-03-17	199	199	175	181	76,000	181
2011-03-16	195	196	184	184	21,000	184
2011-03-15	216	220	200	200	51,000	200
2011-03-14	204	226	204	226	17,000	226
2011-03-11	260	260	260	260	1,000	260
2011-03-08	275	275	275	275	1,000	275
2011-03-07	273	275	273	275	8,000	275
2011-03-04	265	265	265	265	1,000	265
2011-03-03	265	265	265	265	1,000	265
2011-03-02	269	269	265	265	8,000	265
2011-03-01	263	263	261	261	3,000	261
2011-02-28	260	260	260	260	1,000	260
2011-02-25	259	259	259	259	1,000	259
2011-02-24	259	260	259	259	3,000	259
2011-02-23	263	263	258	259	11,000	259
2011-02-22	265	267	265	267	3,000	267
2011-02-21	266	279	266	279	3,000	279
2011-02-18	250	250	250	250	2,000	250
2011-02-17	249	249	249	249	1,000	249
2011-02-15	254	254	254	254	2,000	254
2011-02-14	254	254	254	254	1,000	254
2011-02-10	253	254	253	254	2,000	254
2011-02-08	260	260	260	260	1,000	260
2011-02-03	264	264	264	264	1,000	264
2011-02-02	267	267	260	260	8,000	260
2011-02-01	267	267	267	267	1,000	267
2011-01-31	251	251	251	251	1,000	251
2011-01-26	252	255	252	255	2,000	255
2011-01-21	252	252	252	252	2,000	252
2011-01-20	259	260	258	258	4,000	258
2011-01-19	255	255	254	254	3,000	254
2011-01-18	259	259	255	256	14,000	256
2011-01-14	254	259	254	259	4,000	259
2011-01-13	250	254	250	254	2,000	254
2011-01-12	257	258	257	258	6,000	258
2011-01-11	250	254	250	254	5,000	254
2011-01-07	242	243	242	243	8,000	243
2011-01-06	244	245	242	243	4,000	243
2011-01-04	238	238	238	238	2,000	238

分割・併合履歴： [1984-08-28]1株→1.2株

6964 (株)サンコー の時系列データ [2011年度]

6964 (株)サンコーの時系列データ [2011年度]