6964 (株)サンコー の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 310 | 310 | 308 | 308 | 6,000 | 308 |
| 2013-12-27 | 308 | 309 | 304 | 307 | 8,000 | 307 |
| 2013-12-26 | 308 | 308 | 307 | 307 | 10,000 | 307 |
| 2013-12-25 | 305 | 305 | 301 | 303 | 20,000 | 303 |
| 2013-12-24 | 301 | 304 | 301 | 302 | 32,000 | 302 |
| 2013-12-20 | 309 | 309 | 309 | 309 | 16,000 | 309 |
| 2013-12-19 | 310 | 310 | 309 | 309 | 6,000 | 309 |
| 2013-12-18 | 309 | 310 | 309 | 309 | 14,000 | 309 |
| 2013-12-17 | 309 | 310 | 309 | 310 | 9,000 | 310 |
| 2013-12-16 | 310 | 310 | 307 | 310 | 34,000 | 310 |
| 2013-12-13 | 310 | 312 | 307 | 311 | 33,000 | 311 |
| 2013-12-12 | 312 | 312 | 312 | 312 | 16,000 | 312 |
| 2013-12-10 | 314 | 315 | 312 | 315 | 4,000 | 315 |
| 2013-12-09 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2013-12-06 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2013-12-05 | 313 | 313 | 313 | 313 | 10,000 | 313 |
| 2013-12-04 | 320 | 320 | 311 | 311 | 14,000 | 311 |
| 2013-12-03 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2013-12-02 | 330 | 331 | 319 | 319 | 22,000 | 319 |
| 2013-11-29 | 312 | 336 | 310 | 330 | 71,000 | 330 |
| 2013-11-28 | 310 | 315 | 310 | 310 | 19,000 | 310 |
| 2013-11-27 | 315 | 315 | 308 | 308 | 21,000 | 308 |
| 2013-11-26 | 311 | 312 | 311 | 312 | 6,000 | 312 |
| 2013-11-25 | 311 | 312 | 310 | 312 | 6,000 | 312 |
| 2013-11-22 | 313 | 313 | 310 | 312 | 6,000 | 312 |
| 2013-11-21 | 307 | 313 | 307 | 313 | 7,000 | 313 |
| 2013-11-20 | 310 | 310 | 307 | 307 | 10,000 | 307 |
| 2013-11-19 | 311 | 311 | 309 | 309 | 4,000 | 309 |
| 2013-11-18 | 313 | 315 | 310 | 310 | 5,000 | 310 |
| 2013-11-15 | 313 | 314 | 310 | 310 | 12,000 | 310 |
| 2013-11-14 | 307 | 309 | 307 | 309 | 11,000 | 309 |
| 2013-11-13 | 305 | 307 | 304 | 307 | 10,000 | 307 |
| 2013-11-12 | 307 | 307 | 305 | 305 | 12,000 | 305 |
| 2013-11-11 | 310 | 310 | 307 | 307 | 10,000 | 307 |
| 2013-11-08 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-11-07 | 315 | 315 | 314 | 314 | 7,000 | 314 |
| 2013-11-06 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2013-11-05 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2013-11-01 | 318 | 318 | 311 | 311 | 11,000 | 311 |
| 2013-10-31 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-10-30 | 317 | 319 | 317 | 318 | 11,000 | 318 |
| 2013-10-29 | 315 | 317 | 315 | 316 | 5,000 | 316 |
| 2013-10-28 | 313 | 316 | 313 | 313 | 7,000 | 313 |
| 2013-10-24 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2013-10-23 | 315 | 315 | 312 | 315 | 15,000 | 315 |
| 2013-10-21 | 313 | 313 | 311 | 313 | 5,000 | 313 |
| 2013-10-18 | 308 | 310 | 308 | 310 | 11,000 | 310 |
| 2013-10-17 | 309 | 309 | 308 | 308 | 3,000 | 308 |
| 2013-10-16 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2013-10-15 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2013-10-11 | 309 | 309 | 305 | 305 | 12,000 | 305 |
| 2013-10-10 | 310 | 310 | 309 | 309 | 15,000 | 309 |
| 2013-10-09 | 306 | 308 | 306 | 308 | 9,000 | 308 |
| 2013-10-08 | 310 | 311 | 300 | 303 | 44,000 | 303 |
| 2013-10-07 | 309 | 315 | 309 | 311 | 26,000 | 311 |
| 2013-10-04 | 308 | 309 | 307 | 309 | 6,000 | 309 |
| 2013-10-03 | 307 | 308 | 306 | 308 | 7,000 | 308 |
| 2013-10-02 | 308 | 310 | 306 | 307 | 20,000 | 307 |
| 2013-10-01 | 307 | 308 | 307 | 308 | 5,000 | 308 |
| 2013-09-30 | 306 | 306 | 306 | 306 | 18,000 | 306 |
| 2013-09-27 | 305 | 307 | 305 | 307 | 9,000 | 307 |
| 2013-09-26 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2013-09-25 | 304 | 305 | 303 | 304 | 10,000 | 304 |
| 2013-09-20 | 302 | 306 | 302 | 306 | 5,000 | 306 |
| 2013-09-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-09-18 | 302 | 303 | 299 | 299 | 10,000 | 299 |
| 2013-09-17 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2013-09-13 | 299 | 301 | 299 | 301 | 5,000 | 301 |
| 2013-09-12 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2013-09-11 | 299 | 300 | 298 | 300 | 13,000 | 300 |
| 2013-09-09 | 308 | 308 | 304 | 304 | 10,000 | 304 |
| 2013-09-05 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 2013-09-04 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2013-09-03 | 299 | 300 | 299 | 300 | 12,000 | 300 |
| 2013-09-02 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2013-08-30 | 299 | 299 | 299 | 299 | 9,000 | 299 |
| 2013-08-29 | 299 | 299 | 298 | 298 | 28,000 | 298 |
| 2013-08-28 | 299 | 300 | 295 | 299 | 30,000 | 299 |
| 2013-08-27 | 300 | 301 | 298 | 300 | 53,000 | 300 |
| 2013-08-26 | 302 | 302 | 296 | 299 | 23,000 | 299 |
| 2013-08-23 | 291 | 308 | 291 | 303 | 31,000 | 303 |
| 2013-08-21 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2013-08-20 | 292 | 292 | 285 | 285 | 5,000 | 285 |
| 2013-08-19 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2013-08-16 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2013-08-15 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2013-08-14 | 287 | 287 | 284 | 284 | 4,000 | 284 |
| 2013-08-13 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-08-12 | 287 | 289 | 287 | 288 | 10,000 | 288 |
| 2013-08-09 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2013-08-08 | 289 | 290 | 289 | 290 | 5,000 | 290 |
| 2013-08-07 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-08-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-08-02 | 281 | 286 | 281 | 282 | 5,000 | 282 |
| 2013-07-31 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-07-30 | 286 | 286 | 283 | 283 | 5,000 | 283 |
| 2013-07-29 | 289 | 289 | 287 | 287 | 3,000 | 287 |
| 2013-07-26 | 290 | 293 | 290 | 293 | 5,000 | 293 |
| 2013-07-24 | 289 | 292 | 289 | 292 | 4,000 | 292 |
| 2013-07-23 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2013-07-22 | 290 | 292 | 290 | 292 | 3,000 | 292 |
| 2013-07-19 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2013-07-18 | 297 | 297 | 294 | 294 | 14,000 | 294 |
| 2013-07-17 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2013-07-16 | 285 | 292 | 285 | 292 | 13,000 | 292 |
| 2013-07-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2013-07-11 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2013-07-10 | 291 | 291 | 287 | 287 | 5,000 | 287 |
| 2013-07-09 | 290 | 290 | 288 | 288 | 6,000 | 288 |
| 2013-07-08 | 288 | 290 | 288 | 290 | 3,000 | 290 |
| 2013-07-05 | 287 | 298 | 287 | 292 | 6,000 | 292 |
| 2013-07-02 | 292 | 292 | 291 | 291 | 2,000 | 291 |
| 2013-06-24 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2013-06-21 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2013-06-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-06-07 | 293 | 293 | 279 | 280 | 31,000 | 280 |
| 2013-06-06 | 310 | 310 | 303 | 303 | 19,000 | 303 |
| 2013-06-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-06-04 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-05-31 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2013-05-30 | 309 | 311 | 308 | 308 | 15,000 | 308 |
| 2013-05-29 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-05-28 | 314 | 315 | 314 | 315 | 10,000 | 315 |
| 2013-05-27 | 312 | 320 | 312 | 312 | 14,000 | 312 |
| 2013-05-24 | 317 | 317 | 315 | 315 | 10,000 | 315 |
| 2013-05-23 | 318 | 327 | 318 | 320 | 31,000 | 320 |
| 2013-05-22 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2013-05-21 | 312 | 312 | 311 | 312 | 8,000 | 312 |
| 2013-05-20 | 311 | 319 | 310 | 310 | 6,000 | 310 |
| 2013-05-17 | 300 | 321 | 300 | 311 | 16,000 | 311 |
| 2013-05-16 | 321 | 321 | 312 | 312 | 19,000 | 312 |
| 2013-05-15 | 328 | 330 | 319 | 330 | 24,000 | 330 |
| 2013-05-14 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 2013-05-13 | 328 | 328 | 320 | 326 | 12,000 | 326 |
| 2013-05-10 | 327 | 329 | 320 | 320 | 60,000 | 320 |
| 2013-05-09 | 312 | 312 | 308 | 311 | 17,000 | 311 |
| 2013-05-08 | 316 | 316 | 310 | 310 | 9,000 | 310 |
| 2013-05-07 | 323 | 323 | 315 | 315 | 5,000 | 315 |
| 2013-05-02 | 309 | 315 | 309 | 313 | 19,000 | 313 |
| 2013-05-01 | 310 | 310 | 294 | 306 | 16,000 | 306 |
| 2013-04-30 | 310 | 319 | 309 | 318 | 26,000 | 318 |
| 2013-04-26 | 279 | 300 | 279 | 300 | 39,000 | 300 |
| 2013-04-25 | 268 | 279 | 263 | 279 | 33,000 | 279 |
| 2013-04-24 | 258 | 264 | 258 | 264 | 9,000 | 264 |
| 2013-04-23 | 262 | 262 | 258 | 258 | 10,000 | 258 |
| 2013-04-22 | 268 | 268 | 261 | 263 | 5,000 | 263 |
| 2013-04-19 | 265 | 265 | 261 | 265 | 6,000 | 265 |
| 2013-04-18 | 262 | 262 | 260 | 260 | 4,000 | 260 |
| 2013-04-17 | 260 | 262 | 260 | 262 | 6,000 | 262 |
| 2013-04-16 | 260 | 260 | 252 | 260 | 8,000 | 260 |
| 2013-04-15 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2013-04-12 | 268 | 268 | 261 | 261 | 15,000 | 261 |
| 2013-04-10 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2013-04-09 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2013-04-08 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2013-04-05 | 261 | 266 | 258 | 266 | 6,000 | 266 |
| 2013-04-02 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2013-04-01 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2013-03-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-03-27 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2013-03-26 | 273 | 273 | 269 | 269 | 5,000 | 269 |
| 2013-03-25 | 269 | 272 | 269 | 272 | 3,000 | 272 |
| 2013-03-22 | 270 | 271 | 270 | 270 | 5,000 | 270 |
| 2013-03-21 | 267 | 272 | 267 | 272 | 3,000 | 272 |
| 2013-03-19 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2013-03-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-03-15 | 268 | 270 | 267 | 270 | 4,000 | 270 |
| 2013-03-14 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2013-03-12 | 269 | 272 | 268 | 268 | 4,000 | 268 |
| 2013-03-11 | 274 | 274 | 263 | 263 | 5,000 | 263 |
| 2013-03-08 | 269 | 270 | 264 | 269 | 5,000 | 269 |
| 2013-03-07 | 264 | 269 | 264 | 267 | 4,000 | 267 |
| 2013-03-06 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2013-03-05 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-03-04 | 261 | 268 | 261 | 267 | 3,000 | 267 |
| 2013-03-01 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2013-02-26 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2013-02-25 | 274 | 274 | 270 | 270 | 2,000 | 270 |
| 2013-02-22 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2013-02-20 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2013-02-19 | 263 | 264 | 263 | 264 | 3,000 | 264 |
| 2013-02-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2013-02-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-02-12 | 264 | 271 | 260 | 271 | 16,000 | 271 |
| 2013-02-08 | 280 | 280 | 277 | 277 | 6,000 | 277 |
| 2013-02-07 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2013-02-06 | 272 | 279 | 272 | 275 | 8,000 | 275 |
| 2013-02-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2013-02-04 | 272 | 272 | 267 | 272 | 9,000 | 272 |
| 2013-02-01 | 262 | 270 | 262 | 270 | 20,000 | 270 |
| 2013-01-31 | 264 | 270 | 264 | 270 | 8,000 | 270 |
| 2013-01-30 | 266 | 266 | 263 | 263 | 5,000 | 263 |
| 2013-01-29 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2013-01-25 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-01-23 | 265 | 265 | 262 | 262 | 8,000 | 262 |
| 2013-01-22 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 2013-01-21 | 269 | 269 | 268 | 268 | 4,000 | 268 |
| 2013-01-18 | 266 | 271 | 266 | 271 | 3,000 | 271 |
| 2013-01-16 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2013-01-15 | 277 | 277 | 277 | 277 | 6,000 | 277 |
| 2013-01-11 | 265 | 275 | 260 | 262 | 28,000 | 262 |
| 2013-01-10 | 251 | 271 | 251 | 267 | 25,000 | 267 |
| 2013-01-09 | 244 | 249 | 243 | 249 | 7,000 | 249 |
| 2013-01-08 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2013-01-07 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2013-01-04 | 236 | 238 | 236 | 236 | 7,000 | 236 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
