6964 (株)サンコー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303373373363369,000336
2014-12-2933433733333625,000336
2014-12-2633533633333417,000334
2014-12-2532933532833553,000335
2014-12-2432932932732818,000328
2014-12-2232832932632616,000326
2014-12-1932832832632711,000327
2014-12-1832732832732717,000327
2014-12-173263263253267,000326
2014-12-1633033032732712,000327
2014-12-153303313303314,000331
2014-12-1232633032633015,000330
2014-12-113203263203218,000321
2014-12-1032332431831933,000319
2014-12-093273283263269,000326
2014-12-0832833032732711,000327
2014-12-053213253213255,000325
2014-12-0433033032032136,000321
2014-12-033233233233231,000323
2014-12-023303303303302,000330
2014-12-0132633032633017,000330
2014-11-2832732832332311,000323
2014-11-2732932932632814,000328
2014-11-263223253223259,000325
2014-11-253243253223228,000322
2014-11-213253253253251,000325
2014-11-203233253233257,000325
2014-11-193213213213211,000321
2014-11-183183253183253,000325
2014-11-173283283233233,000323
2014-11-1432732732532611,000326
2014-11-133293293293291,000329
2014-11-123303323283325,000332
2014-11-1133033132633014,000330
2014-11-103323383323384,000338
2014-11-0732633132633110,000331
2014-11-0632732732532532,000325
2014-11-0532932932232611,000326
2014-11-0432932932632618,000326
2014-10-313253253193257,000325
2014-10-3032332532332510,000325
2014-10-2932132431931918,000319
2014-10-283193193193191,000319
2014-10-2731632031631911,000319
2014-10-243173173153156,000315
2014-10-2331831831531510,000315
2014-10-213213213183186,000318
2014-10-2031732231731913,000319
2014-10-1731631831631813,000318
2014-10-1631831831531520,000315
2014-10-153193193193191,000319
2014-10-1431932131631645,000316
2014-10-1032732832332344,000323
2014-10-0933333332932912,000329
2014-10-0833333432933312,000333
2014-10-0733033433033420,000334
2014-10-0633033433033024,000330
2014-10-033313313313311,000331
2014-10-023303303263268,000326
2014-10-013333333303303,000330
2014-09-3033233533033020,000330
2014-09-263253263223245,000324
2014-09-253263283253267,000326
2014-09-243303303263265,000326
2014-09-223303333303328,000332
2014-09-193253253253255,000325
2014-09-1832332632032618,000326
2014-09-173253283253286,000328
2014-09-1632333031932827,000328
2014-09-123233253233244,000324
2014-09-1132433132432428,000324
2014-09-1031832031732011,000320
2014-09-083163203163209,000320
2014-09-053173173173171,000317
2014-09-0431631631531510,000315
2014-09-033153193153198,000319
2014-09-0231131531131520,000315
2014-08-293103103103103,000310
2014-08-283073103073105,000310
2014-08-273103113093108,000310
2014-08-2630631130631130,000311
2014-08-2530330830030357,000303
2014-08-223033033013013,000301
2014-08-213003033003037,000303
2014-08-203003003003001,000300
2014-08-1930030330030013,000300
2014-08-1830330330030041,000300
2014-08-1530130130030123,000301
2014-08-1430230229530020,000300
2014-08-1330030130030113,000301
2014-08-1230030130030013,000300
2014-08-112962982952984,000298
2014-08-082962962922934,000293
2014-08-072962962962961,000296
2014-08-062982982952957,000295
2014-08-053013013003004,000300
2014-08-043003003003002,000300
2014-08-013003003003004,000300
2014-07-313013013013013,000301
2014-07-303023043003045,000304
2014-07-2930630729630287,000302
2014-07-2831031030630817,000308
2014-07-253103113103105,000310
2014-07-243133143093094,000309
2014-07-233073153073145,000314
2014-07-223183183123124,000312
2014-07-1831531631231613,000316
2014-07-173163173163175,000317
2014-07-1631231731131513,000315
2014-07-1530730930730911,000309
2014-07-143083083053066,000306
2014-07-1130930930630616,000306
2014-07-1030431030430716,000307
2014-07-093073093053066,000306
2014-07-0830730830730820,000308
2014-07-0730430630430618,000306
2014-07-0430430430230418,000304
2014-07-0330230230230229,000302
2014-07-0230030230030217,000302
2014-07-013003003003002,000300
2014-06-302992992992991,000299
2014-06-273013013013012,000301
2014-06-2630130129929912,000299
2014-06-253013013003015,000301
2014-06-243013023013014,000301
2014-06-233003013003014,000301
2014-06-203023033013028,000302
2014-06-1930230230030114,000301
2014-06-183023022993005,000300
2014-06-173023033023034,000303
2014-06-1630130430130420,000304
2014-06-1329830229530012,000300
2014-06-1229429929429920,000299
2014-06-112992992992991,000299
2014-06-1030030029930019,000300
2014-06-09298300298299108,000299
2014-06-0629329729329682,000296
2014-06-032952952952952,000295
2014-06-022852952852955,000295
2014-05-292872892872894,000289
2014-05-282892892892895,000289
2014-05-232842912842919,000291
2014-05-2229229229229211,000292
2014-05-2129229229229213,000292
2014-05-2029229328229218,000292
2014-05-1929429429029230,000292
2014-05-1629629629429430,000294
2014-05-1529529629529617,000296
2014-05-1429429529429519,000295
2014-05-132952952952952,000295
2014-05-122952952952957,000295
2014-05-082952952952956,000295
2014-05-072952952952951,000295
2014-05-022952952952952,000295
2014-05-012952952952952,000295
2014-04-3029629629529520,000295
2014-04-2829729729629636,000296
2014-04-2529529829529828,000298
2014-04-242992992972975,000297
2014-04-233023023013015,000301
2014-04-223003002972972,000297
2014-04-2130330329629753,000297
2014-04-1829829929729764,000297
2014-04-1729629729629711,000297
2014-04-162962962962962,000296
2014-04-152982982962962,000296
2014-04-1430030029929922,000299
2014-04-1129630429630418,000304
2014-04-1029529829529667,000296
2014-04-0929529529229520,000295
2014-04-08295297294295169,000295
2014-04-0729529629529527,000295
2014-04-0429529629529513,000295
2014-04-032952952952959,000295
2014-04-0229829829529512,000295
2014-04-0129229929229919,000299
2014-03-312902912902916,000291
2014-03-2827929027929012,000290
2014-03-272772772772771,000277
2014-03-262892922892924,000292
2014-03-2529829829029039,000290
2014-03-2429629829529810,000298
2014-03-2030230229629610,000296
2014-03-192982992982995,000299
2014-03-1829929929829816,000298
2014-03-1730730729729819,000298
2014-03-143023023023024,000302
2014-03-133073073023068,000306
2014-03-123043053043055,000305
2014-03-113073073013028,000302
2014-03-103043053023057,000305
2014-03-073043063043065,000306
2014-03-063023043023042,000304
2014-03-053013033013039,000303
2014-03-043003033003035,000303
2014-03-0330130130030015,000300
2014-02-283033033023029,000302
2014-02-273033033033032,000303
2014-02-263033033033032,000303
2014-02-253033033033034,000303
2014-02-243043053043052,000305
2014-02-213013013013013,000301
2014-02-203003013003019,000301
2014-02-193003003003008,000300
2014-02-1829530229529818,000298
2014-02-1730130129429424,000294
2014-02-1430330330130112,000301
2014-02-1330730730330426,000304
2014-02-1230130430130313,000303
2014-02-1031131129229958,000299
2014-02-073193193193191,000319
2014-02-063103113103112,000311
2014-02-0531631631031023,000310
2014-02-0431731831031650,000316
2014-02-033353353303315,000331
2014-01-313423423403423,000342
2014-01-303443443423423,000342
2014-01-293413513413468,000346
2014-01-283373423373415,000341
2014-01-2733933932633715,000337
2014-01-2434534633334516,000345
2014-01-2335135535035518,000355
2014-01-2235035034734811,000348
2014-01-213483543483546,000354
2014-01-203493493463466,000346
2014-01-1734835034034916,000349
2014-01-1635135134434415,000344
2014-01-153403453403419,000341
2014-01-1432735432735135,000351
2014-01-103293293293291,000329
2014-01-0932432832432518,000325
2014-01-0832332432332410,000324
2014-01-073253253203204,000320
2014-01-0631131931131717,000317

分割・併合履歴 : [1984-08-28]1株→1.2株