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
