6964 (株)サンコー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 230 | 231 | 230 | 231 | 2,000 | 231 |
| 2012-12-27 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 2012-12-25 | 228 | 228 | 228 | 228 | 9,000 | 228 |
| 2012-12-21 | 232 | 232 | 228 | 228 | 14,000 | 228 |
| 2012-12-20 | 229 | 234 | 229 | 234 | 3,000 | 234 |
| 2012-12-19 | 231 | 231 | 229 | 229 | 4,000 | 229 |
| 2012-12-17 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2012-12-14 | 228 | 228 | 224 | 224 | 3,000 | 224 |
| 2012-12-13 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 2012-12-12 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2012-12-11 | 224 | 224 | 222 | 222 | 9,000 | 222 |
| 2012-12-06 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2012-12-05 | 224 | 226 | 224 | 226 | 7,000 | 226 |
| 2012-12-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-12-03 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-11-30 | 224 | 224 | 221 | 221 | 4,000 | 221 |
| 2012-11-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-11-27 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2012-11-26 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2012-11-22 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-11-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-11-20 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2012-11-19 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2012-11-15 | 217 | 217 | 214 | 215 | 6,000 | 215 |
| 2012-11-14 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2012-11-12 | 214 | 215 | 214 | 214 | 10,000 | 214 |
| 2012-11-06 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2012-11-01 | 213 | 216 | 213 | 215 | 6,000 | 215 |
| 2012-10-30 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2012-10-29 | 221 | 221 | 220 | 220 | 12,000 | 220 |
| 2012-10-26 | 221 | 221 | 220 | 220 | 11,000 | 220 |
| 2012-10-25 | 220 | 221 | 220 | 220 | 29,000 | 220 |
| 2012-10-24 | 222 | 222 | 220 | 220 | 34,000 | 220 |
| 2012-10-23 | 224 | 224 | 220 | 220 | 12,000 | 220 |
| 2012-10-18 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2012-10-17 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2012-10-16 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2012-10-15 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2012-10-12 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2012-10-11 | 220 | 223 | 220 | 221 | 4,000 | 221 |
| 2012-10-09 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2012-10-05 | 224 | 227 | 224 | 227 | 4,000 | 227 |
| 2012-10-04 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2012-10-03 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2012-10-02 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2012-10-01 | 225 | 225 | 224 | 224 | 2,000 | 224 |
| 2012-09-28 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-09-26 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 2012-09-25 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 2012-09-24 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-09-20 | 225 | 225 | 221 | 222 | 12,000 | 222 |
| 2012-09-19 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2012-09-18 | 225 | 228 | 225 | 228 | 4,000 | 228 |
| 2012-09-14 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-09-12 | 222 | 225 | 222 | 225 | 3,000 | 225 |
| 2012-09-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-09-07 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-09-06 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2012-09-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2012-09-04 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2012-09-03 | 222 | 222 | 221 | 221 | 5,000 | 221 |
| 2012-08-31 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2012-08-29 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2012-08-27 | 222 | 222 | 221 | 221 | 3,000 | 221 |
| 2012-08-24 | 220 | 222 | 220 | 222 | 6,000 | 222 |
| 2012-08-23 | 222 | 222 | 218 | 219 | 6,000 | 219 |
| 2012-08-22 | 222 | 222 | 222 | 222 | 7,000 | 222 |
| 2012-08-21 | 225 | 225 | 221 | 222 | 14,000 | 222 |
| 2012-08-20 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2012-08-17 | 220 | 223 | 220 | 222 | 9,000 | 222 |
| 2012-08-16 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2012-08-15 | 227 | 227 | 222 | 222 | 4,000 | 222 |
| 2012-08-14 | 225 | 225 | 222 | 224 | 12,000 | 224 |
| 2012-08-13 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2012-08-08 | 225 | 229 | 225 | 229 | 8,000 | 229 |
| 2012-08-07 | 233 | 233 | 225 | 225 | 28,000 | 225 |
| 2012-08-06 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-08-03 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2012-07-31 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-07-27 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2012-07-24 | 238 | 238 | 233 | 235 | 12,000 | 235 |
| 2012-07-23 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2012-07-20 | 243 | 243 | 242 | 242 | 3,000 | 242 |
| 2012-07-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-07-17 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2012-07-13 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2012-07-12 | 242 | 242 | 241 | 241 | 8,000 | 241 |
| 2012-07-11 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2012-07-09 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2012-07-05 | 247 | 247 | 242 | 242 | 15,000 | 242 |
| 2012-07-02 | 244 | 246 | 242 | 246 | 4,000 | 246 |
| 2012-06-29 | 238 | 240 | 238 | 240 | 5,000 | 240 |
| 2012-06-28 | 237 | 237 | 236 | 237 | 5,000 | 237 |
| 2012-06-27 | 232 | 237 | 232 | 237 | 8,000 | 237 |
| 2012-06-26 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2012-06-20 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 2012-06-19 | 231 | 239 | 231 | 239 | 2,000 | 239 |
| 2012-06-18 | 232 | 232 | 225 | 231 | 26,000 | 231 |
| 2012-06-15 | 240 | 240 | 233 | 235 | 8,000 | 235 |
| 2012-06-08 | 235 | 235 | 234 | 234 | 2,000 | 234 |
| 2012-06-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-06-06 | 233 | 233 | 225 | 230 | 11,000 | 230 |
| 2012-06-05 | 230 | 232 | 230 | 230 | 8,000 | 230 |
| 2012-06-04 | 231 | 231 | 227 | 227 | 5,000 | 227 |
| 2012-06-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-05-31 | 236 | 236 | 235 | 235 | 6,000 | 235 |
| 2012-05-30 | 238 | 238 | 236 | 236 | 4,000 | 236 |
| 2012-05-29 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2012-05-28 | 232 | 234 | 232 | 233 | 7,000 | 233 |
| 2012-05-25 | 230 | 232 | 230 | 232 | 4,000 | 232 |
| 2012-05-24 | 233 | 233 | 226 | 230 | 18,000 | 230 |
| 2012-05-23 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-05-18 | 236 | 238 | 236 | 238 | 7,000 | 238 |
| 2012-05-17 | 240 | 252 | 240 | 252 | 2,000 | 252 |
| 2012-05-15 | 247 | 247 | 231 | 245 | 33,000 | 245 |
| 2012-05-14 | 261 | 267 | 256 | 256 | 19,000 | 256 |
| 2012-05-11 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2012-05-10 | 254 | 257 | 254 | 257 | 3,000 | 257 |
| 2012-05-09 | 262 | 262 | 258 | 262 | 5,000 | 262 |
| 2012-05-08 | 265 | 265 | 262 | 262 | 12,000 | 262 |
| 2012-05-07 | 260 | 262 | 260 | 262 | 4,000 | 262 |
| 2012-05-02 | 266 | 266 | 263 | 263 | 2,000 | 263 |
| 2012-05-01 | 263 | 266 | 263 | 263 | 5,000 | 263 |
| 2012-04-27 | 263 | 264 | 263 | 263 | 3,000 | 263 |
| 2012-04-26 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2012-04-25 | 262 | 265 | 262 | 265 | 5,000 | 265 |
| 2012-04-24 | 262 | 263 | 262 | 263 | 12,000 | 263 |
| 2012-04-23 | 270 | 270 | 267 | 267 | 2,000 | 267 |
| 2012-04-20 | 268 | 268 | 266 | 266 | 8,000 | 266 |
| 2012-04-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2012-04-18 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2012-04-17 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2012-04-16 | 265 | 265 | 263 | 265 | 3,000 | 265 |
| 2012-04-13 | 263 | 265 | 262 | 265 | 12,000 | 265 |
| 2012-04-12 | 264 | 264 | 262 | 262 | 3,000 | 262 |
| 2012-04-11 | 266 | 266 | 262 | 262 | 10,000 | 262 |
| 2012-04-10 | 270 | 272 | 267 | 267 | 20,000 | 267 |
| 2012-04-09 | 270 | 270 | 267 | 267 | 9,000 | 267 |
| 2012-04-06 | 270 | 270 | 269 | 269 | 9,000 | 269 |
| 2012-04-05 | 280 | 280 | 270 | 270 | 9,000 | 270 |
| 2012-04-04 | 277 | 280 | 277 | 280 | 27,000 | 280 |
| 2012-04-03 | 256 | 285 | 256 | 274 | 108,000 | 274 |
| 2012-04-02 | 256 | 256 | 255 | 255 | 22,000 | 255 |
| 2012-03-30 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2012-03-29 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2012-03-28 | 251 | 252 | 250 | 252 | 10,000 | 252 |
| 2012-03-27 | 257 | 261 | 257 | 259 | 22,000 | 259 |
| 2012-03-26 | 258 | 260 | 257 | 257 | 7,000 | 257 |
| 2012-03-23 | 258 | 259 | 255 | 255 | 11,000 | 255 |
| 2012-03-22 | 258 | 259 | 258 | 259 | 11,000 | 259 |
| 2012-03-21 | 259 | 260 | 258 | 258 | 20,000 | 258 |
| 2012-03-19 | 255 | 263 | 255 | 260 | 21,000 | 260 |
| 2012-03-16 | 252 | 258 | 252 | 258 | 7,000 | 258 |
| 2012-03-15 | 254 | 257 | 253 | 253 | 16,000 | 253 |
| 2012-03-14 | 256 | 257 | 255 | 255 | 18,000 | 255 |
| 2012-03-13 | 262 | 262 | 257 | 257 | 18,000 | 257 |
| 2012-03-12 | 258 | 264 | 258 | 263 | 22,000 | 263 |
| 2012-03-09 | 249 | 251 | 249 | 249 | 6,000 | 249 |
| 2012-03-08 | 249 | 257 | 249 | 249 | 13,000 | 249 |
| 2012-03-07 | 243 | 247 | 242 | 247 | 8,000 | 247 |
| 2012-03-06 | 250 | 250 | 248 | 249 | 4,000 | 249 |
| 2012-03-05 | 250 | 253 | 249 | 253 | 4,000 | 253 |
| 2012-03-02 | 256 | 256 | 248 | 248 | 20,000 | 248 |
| 2012-02-29 | 264 | 268 | 251 | 264 | 39,000 | 264 |
| 2012-02-28 | 268 | 268 | 255 | 264 | 57,000 | 264 |
| 2012-02-27 | 255 | 270 | 255 | 270 | 35,000 | 270 |
| 2012-02-24 | 250 | 255 | 249 | 255 | 15,000 | 255 |
| 2012-02-23 | 251 | 252 | 249 | 249 | 24,000 | 249 |
| 2012-02-22 | 250 | 253 | 249 | 252 | 14,000 | 252 |
| 2012-02-21 | 251 | 252 | 251 | 252 | 3,000 | 252 |
| 2012-02-20 | 248 | 253 | 248 | 250 | 22,000 | 250 |
| 2012-02-17 | 252 | 253 | 246 | 247 | 28,000 | 247 |
| 2012-02-16 | 254 | 257 | 251 | 251 | 25,000 | 251 |
| 2012-02-15 | 245 | 250 | 245 | 246 | 12,000 | 246 |
| 2012-02-14 | 258 | 258 | 250 | 250 | 39,000 | 250 |
| 2012-02-13 | 254 | 254 | 240 | 240 | 12,000 | 240 |
| 2012-02-10 | 249 | 256 | 248 | 256 | 46,000 | 256 |
| 2012-02-09 | 253 | 254 | 245 | 251 | 58,000 | 251 |
| 2012-02-08 | 226 | 238 | 226 | 237 | 53,000 | 237 |
| 2012-02-07 | 220 | 228 | 220 | 225 | 15,000 | 225 |
| 2012-02-06 | 217 | 220 | 217 | 220 | 12,000 | 220 |
| 2012-02-03 | 209 | 215 | 209 | 213 | 29,000 | 213 |
| 2012-02-02 | 209 | 211 | 208 | 210 | 16,000 | 210 |
| 2012-02-01 | 208 | 209 | 207 | 209 | 12,000 | 209 |
| 2012-01-31 | 208 | 211 | 208 | 208 | 8,000 | 208 |
| 2012-01-30 | 204 | 208 | 203 | 208 | 15,000 | 208 |
| 2012-01-27 | 198 | 201 | 198 | 200 | 8,000 | 200 |
| 2012-01-26 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 2012-01-25 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2012-01-24 | 198 | 203 | 198 | 203 | 9,000 | 203 |
| 2012-01-23 | 201 | 203 | 198 | 198 | 11,000 | 198 |
| 2012-01-20 | 198 | 199 | 198 | 199 | 3,000 | 199 |
| 2012-01-19 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2012-01-18 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-01-17 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-01-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-01-13 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 2012-01-12 | 200 | 203 | 199 | 203 | 10,000 | 203 |
| 2012-01-11 | 191 | 201 | 191 | 201 | 18,000 | 201 |
| 2012-01-10 | 194 | 194 | 190 | 191 | 15,000 | 191 |
| 2012-01-06 | 192 | 200 | 192 | 194 | 16,000 | 194 |
| 2012-01-05 | 191 | 192 | 190 | 192 | 17,000 | 192 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
