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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 337 | 337 | 336 | 336 | 9,000 | 336 |
| 2014-12-29 | 334 | 337 | 333 | 336 | 25,000 | 336 |
| 2014-12-26 | 335 | 336 | 333 | 334 | 17,000 | 334 |
| 2014-12-25 | 329 | 335 | 328 | 335 | 53,000 | 335 |
| 2014-12-24 | 329 | 329 | 327 | 328 | 18,000 | 328 |
| 2014-12-22 | 328 | 329 | 326 | 326 | 16,000 | 326 |
| 2014-12-19 | 328 | 328 | 326 | 327 | 11,000 | 327 |
| 2014-12-18 | 327 | 328 | 327 | 327 | 17,000 | 327 |
| 2014-12-17 | 326 | 326 | 325 | 326 | 7,000 | 326 |
| 2014-12-16 | 330 | 330 | 327 | 327 | 12,000 | 327 |
| 2014-12-15 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 2014-12-12 | 326 | 330 | 326 | 330 | 15,000 | 330 |
| 2014-12-11 | 320 | 326 | 320 | 321 | 8,000 | 321 |
| 2014-12-10 | 323 | 324 | 318 | 319 | 33,000 | 319 |
| 2014-12-09 | 327 | 328 | 326 | 326 | 9,000 | 326 |
| 2014-12-08 | 328 | 330 | 327 | 327 | 11,000 | 327 |
| 2014-12-05 | 321 | 325 | 321 | 325 | 5,000 | 325 |
| 2014-12-04 | 330 | 330 | 320 | 321 | 36,000 | 321 |
| 2014-12-03 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-12-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2014-12-01 | 326 | 330 | 326 | 330 | 17,000 | 330 |
| 2014-11-28 | 327 | 328 | 323 | 323 | 11,000 | 323 |
| 2014-11-27 | 329 | 329 | 326 | 328 | 14,000 | 328 |
| 2014-11-26 | 322 | 325 | 322 | 325 | 9,000 | 325 |
| 2014-11-25 | 324 | 325 | 322 | 322 | 8,000 | 322 |
| 2014-11-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-11-20 | 323 | 325 | 323 | 325 | 7,000 | 325 |
| 2014-11-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-11-18 | 318 | 325 | 318 | 325 | 3,000 | 325 |
| 2014-11-17 | 328 | 328 | 323 | 323 | 3,000 | 323 |
| 2014-11-14 | 327 | 327 | 325 | 326 | 11,000 | 326 |
| 2014-11-13 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-11-12 | 330 | 332 | 328 | 332 | 5,000 | 332 |
| 2014-11-11 | 330 | 331 | 326 | 330 | 14,000 | 330 |
| 2014-11-10 | 332 | 338 | 332 | 338 | 4,000 | 338 |
| 2014-11-07 | 326 | 331 | 326 | 331 | 10,000 | 331 |
| 2014-11-06 | 327 | 327 | 325 | 325 | 32,000 | 325 |
| 2014-11-05 | 329 | 329 | 322 | 326 | 11,000 | 326 |
| 2014-11-04 | 329 | 329 | 326 | 326 | 18,000 | 326 |
| 2014-10-31 | 325 | 325 | 319 | 325 | 7,000 | 325 |
| 2014-10-30 | 323 | 325 | 323 | 325 | 10,000 | 325 |
| 2014-10-29 | 321 | 324 | 319 | 319 | 18,000 | 319 |
| 2014-10-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-10-27 | 316 | 320 | 316 | 319 | 11,000 | 319 |
| 2014-10-24 | 317 | 317 | 315 | 315 | 6,000 | 315 |
| 2014-10-23 | 318 | 318 | 315 | 315 | 10,000 | 315 |
| 2014-10-21 | 321 | 321 | 318 | 318 | 6,000 | 318 |
| 2014-10-20 | 317 | 322 | 317 | 319 | 13,000 | 319 |
| 2014-10-17 | 316 | 318 | 316 | 318 | 13,000 | 318 |
| 2014-10-16 | 318 | 318 | 315 | 315 | 20,000 | 315 |
| 2014-10-15 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-10-14 | 319 | 321 | 316 | 316 | 45,000 | 316 |
| 2014-10-10 | 327 | 328 | 323 | 323 | 44,000 | 323 |
| 2014-10-09 | 333 | 333 | 329 | 329 | 12,000 | 329 |
| 2014-10-08 | 333 | 334 | 329 | 333 | 12,000 | 333 |
| 2014-10-07 | 330 | 334 | 330 | 334 | 20,000 | 334 |
| 2014-10-06 | 330 | 334 | 330 | 330 | 24,000 | 330 |
| 2014-10-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-10-02 | 330 | 330 | 326 | 326 | 8,000 | 326 |
| 2014-10-01 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2014-09-30 | 332 | 335 | 330 | 330 | 20,000 | 330 |
| 2014-09-26 | 325 | 326 | 322 | 324 | 5,000 | 324 |
| 2014-09-25 | 326 | 328 | 325 | 326 | 7,000 | 326 |
| 2014-09-24 | 330 | 330 | 326 | 326 | 5,000 | 326 |
| 2014-09-22 | 330 | 333 | 330 | 332 | 8,000 | 332 |
| 2014-09-19 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2014-09-18 | 323 | 326 | 320 | 326 | 18,000 | 326 |
| 2014-09-17 | 325 | 328 | 325 | 328 | 6,000 | 328 |
| 2014-09-16 | 323 | 330 | 319 | 328 | 27,000 | 328 |
| 2014-09-12 | 323 | 325 | 323 | 324 | 4,000 | 324 |
| 2014-09-11 | 324 | 331 | 324 | 324 | 28,000 | 324 |
| 2014-09-10 | 318 | 320 | 317 | 320 | 11,000 | 320 |
| 2014-09-08 | 316 | 320 | 316 | 320 | 9,000 | 320 |
| 2014-09-05 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-09-04 | 316 | 316 | 315 | 315 | 10,000 | 315 |
| 2014-09-03 | 315 | 319 | 315 | 319 | 8,000 | 319 |
| 2014-09-02 | 311 | 315 | 311 | 315 | 20,000 | 315 |
| 2014-08-29 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2014-08-28 | 307 | 310 | 307 | 310 | 5,000 | 310 |
| 2014-08-27 | 310 | 311 | 309 | 310 | 8,000 | 310 |
| 2014-08-26 | 306 | 311 | 306 | 311 | 30,000 | 311 |
| 2014-08-25 | 303 | 308 | 300 | 303 | 57,000 | 303 |
| 2014-08-22 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 2014-08-21 | 300 | 303 | 300 | 303 | 7,000 | 303 |
| 2014-08-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-08-19 | 300 | 303 | 300 | 300 | 13,000 | 300 |
| 2014-08-18 | 303 | 303 | 300 | 300 | 41,000 | 300 |
| 2014-08-15 | 301 | 301 | 300 | 301 | 23,000 | 301 |
| 2014-08-14 | 302 | 302 | 295 | 300 | 20,000 | 300 |
| 2014-08-13 | 300 | 301 | 300 | 301 | 13,000 | 301 |
| 2014-08-12 | 300 | 301 | 300 | 300 | 13,000 | 300 |
| 2014-08-11 | 296 | 298 | 295 | 298 | 4,000 | 298 |
| 2014-08-08 | 296 | 296 | 292 | 293 | 4,000 | 293 |
| 2014-08-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-08-06 | 298 | 298 | 295 | 295 | 7,000 | 295 |
| 2014-08-05 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2014-08-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-08-01 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2014-07-31 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2014-07-30 | 302 | 304 | 300 | 304 | 5,000 | 304 |
| 2014-07-29 | 306 | 307 | 296 | 302 | 87,000 | 302 |
| 2014-07-28 | 310 | 310 | 306 | 308 | 17,000 | 308 |
| 2014-07-25 | 310 | 311 | 310 | 310 | 5,000 | 310 |
| 2014-07-24 | 313 | 314 | 309 | 309 | 4,000 | 309 |
| 2014-07-23 | 307 | 315 | 307 | 314 | 5,000 | 314 |
| 2014-07-22 | 318 | 318 | 312 | 312 | 4,000 | 312 |
| 2014-07-18 | 315 | 316 | 312 | 316 | 13,000 | 316 |
| 2014-07-17 | 316 | 317 | 316 | 317 | 5,000 | 317 |
| 2014-07-16 | 312 | 317 | 311 | 315 | 13,000 | 315 |
| 2014-07-15 | 307 | 309 | 307 | 309 | 11,000 | 309 |
| 2014-07-14 | 308 | 308 | 305 | 306 | 6,000 | 306 |
| 2014-07-11 | 309 | 309 | 306 | 306 | 16,000 | 306 |
| 2014-07-10 | 304 | 310 | 304 | 307 | 16,000 | 307 |
| 2014-07-09 | 307 | 309 | 305 | 306 | 6,000 | 306 |
| 2014-07-08 | 307 | 308 | 307 | 308 | 20,000 | 308 |
| 2014-07-07 | 304 | 306 | 304 | 306 | 18,000 | 306 |
| 2014-07-04 | 304 | 304 | 302 | 304 | 18,000 | 304 |
| 2014-07-03 | 302 | 302 | 302 | 302 | 29,000 | 302 |
| 2014-07-02 | 300 | 302 | 300 | 302 | 17,000 | 302 |
| 2014-07-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-06-30 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-06-27 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2014-06-26 | 301 | 301 | 299 | 299 | 12,000 | 299 |
| 2014-06-25 | 301 | 301 | 300 | 301 | 5,000 | 301 |
| 2014-06-24 | 301 | 302 | 301 | 301 | 4,000 | 301 |
| 2014-06-23 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2014-06-20 | 302 | 303 | 301 | 302 | 8,000 | 302 |
| 2014-06-19 | 302 | 302 | 300 | 301 | 14,000 | 301 |
| 2014-06-18 | 302 | 302 | 299 | 300 | 5,000 | 300 |
| 2014-06-17 | 302 | 303 | 302 | 303 | 4,000 | 303 |
| 2014-06-16 | 301 | 304 | 301 | 304 | 20,000 | 304 |
| 2014-06-13 | 298 | 302 | 295 | 300 | 12,000 | 300 |
| 2014-06-12 | 294 | 299 | 294 | 299 | 20,000 | 299 |
| 2014-06-11 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-06-10 | 300 | 300 | 299 | 300 | 19,000 | 300 |
| 2014-06-09 | 298 | 300 | 298 | 299 | 108,000 | 299 |
| 2014-06-06 | 293 | 297 | 293 | 296 | 82,000 | 296 |
| 2014-06-03 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-06-02 | 285 | 295 | 285 | 295 | 5,000 | 295 |
| 2014-05-29 | 287 | 289 | 287 | 289 | 4,000 | 289 |
| 2014-05-28 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2014-05-23 | 284 | 291 | 284 | 291 | 9,000 | 291 |
| 2014-05-22 | 292 | 292 | 292 | 292 | 11,000 | 292 |
| 2014-05-21 | 292 | 292 | 292 | 292 | 13,000 | 292 |
| 2014-05-20 | 292 | 293 | 282 | 292 | 18,000 | 292 |
| 2014-05-19 | 294 | 294 | 290 | 292 | 30,000 | 292 |
| 2014-05-16 | 296 | 296 | 294 | 294 | 30,000 | 294 |
| 2014-05-15 | 295 | 296 | 295 | 296 | 17,000 | 296 |
| 2014-05-14 | 294 | 295 | 294 | 295 | 19,000 | 295 |
| 2014-05-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-05-12 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2014-05-08 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2014-05-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-05-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-05-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-04-30 | 296 | 296 | 295 | 295 | 20,000 | 295 |
| 2014-04-28 | 297 | 297 | 296 | 296 | 36,000 | 296 |
| 2014-04-25 | 295 | 298 | 295 | 298 | 28,000 | 298 |
| 2014-04-24 | 299 | 299 | 297 | 297 | 5,000 | 297 |
| 2014-04-23 | 302 | 302 | 301 | 301 | 5,000 | 301 |
| 2014-04-22 | 300 | 300 | 297 | 297 | 2,000 | 297 |
| 2014-04-21 | 303 | 303 | 296 | 297 | 53,000 | 297 |
| 2014-04-18 | 298 | 299 | 297 | 297 | 64,000 | 297 |
| 2014-04-17 | 296 | 297 | 296 | 297 | 11,000 | 297 |
| 2014-04-16 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2014-04-15 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2014-04-14 | 300 | 300 | 299 | 299 | 22,000 | 299 |
| 2014-04-11 | 296 | 304 | 296 | 304 | 18,000 | 304 |
| 2014-04-10 | 295 | 298 | 295 | 296 | 67,000 | 296 |
| 2014-04-09 | 295 | 295 | 292 | 295 | 20,000 | 295 |
| 2014-04-08 | 295 | 297 | 294 | 295 | 169,000 | 295 |
| 2014-04-07 | 295 | 296 | 295 | 295 | 27,000 | 295 |
| 2014-04-04 | 295 | 296 | 295 | 295 | 13,000 | 295 |
| 2014-04-03 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 2014-04-02 | 298 | 298 | 295 | 295 | 12,000 | 295 |
| 2014-04-01 | 292 | 299 | 292 | 299 | 19,000 | 299 |
| 2014-03-31 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 2014-03-28 | 279 | 290 | 279 | 290 | 12,000 | 290 |
| 2014-03-27 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2014-03-26 | 289 | 292 | 289 | 292 | 4,000 | 292 |
| 2014-03-25 | 298 | 298 | 290 | 290 | 39,000 | 290 |
| 2014-03-24 | 296 | 298 | 295 | 298 | 10,000 | 298 |
| 2014-03-20 | 302 | 302 | 296 | 296 | 10,000 | 296 |
| 2014-03-19 | 298 | 299 | 298 | 299 | 5,000 | 299 |
| 2014-03-18 | 299 | 299 | 298 | 298 | 16,000 | 298 |
| 2014-03-17 | 307 | 307 | 297 | 298 | 19,000 | 298 |
| 2014-03-14 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2014-03-13 | 307 | 307 | 302 | 306 | 8,000 | 306 |
| 2014-03-12 | 304 | 305 | 304 | 305 | 5,000 | 305 |
| 2014-03-11 | 307 | 307 | 301 | 302 | 8,000 | 302 |
| 2014-03-10 | 304 | 305 | 302 | 305 | 7,000 | 305 |
| 2014-03-07 | 304 | 306 | 304 | 306 | 5,000 | 306 |
| 2014-03-06 | 302 | 304 | 302 | 304 | 2,000 | 304 |
| 2014-03-05 | 301 | 303 | 301 | 303 | 9,000 | 303 |
| 2014-03-04 | 300 | 303 | 300 | 303 | 5,000 | 303 |
| 2014-03-03 | 301 | 301 | 300 | 300 | 15,000 | 300 |
| 2014-02-28 | 303 | 303 | 302 | 302 | 9,000 | 302 |
| 2014-02-27 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2014-02-26 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2014-02-25 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2014-02-24 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2014-02-21 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2014-02-20 | 300 | 301 | 300 | 301 | 9,000 | 301 |
| 2014-02-19 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2014-02-18 | 295 | 302 | 295 | 298 | 18,000 | 298 |
| 2014-02-17 | 301 | 301 | 294 | 294 | 24,000 | 294 |
| 2014-02-14 | 303 | 303 | 301 | 301 | 12,000 | 301 |
| 2014-02-13 | 307 | 307 | 303 | 304 | 26,000 | 304 |
| 2014-02-12 | 301 | 304 | 301 | 303 | 13,000 | 303 |
| 2014-02-10 | 311 | 311 | 292 | 299 | 58,000 | 299 |
| 2014-02-07 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-02-06 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2014-02-05 | 316 | 316 | 310 | 310 | 23,000 | 310 |
| 2014-02-04 | 317 | 318 | 310 | 316 | 50,000 | 316 |
| 2014-02-03 | 335 | 335 | 330 | 331 | 5,000 | 331 |
| 2014-01-31 | 342 | 342 | 340 | 342 | 3,000 | 342 |
| 2014-01-30 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2014-01-29 | 341 | 351 | 341 | 346 | 8,000 | 346 |
| 2014-01-28 | 337 | 342 | 337 | 341 | 5,000 | 341 |
| 2014-01-27 | 339 | 339 | 326 | 337 | 15,000 | 337 |
| 2014-01-24 | 345 | 346 | 333 | 345 | 16,000 | 345 |
| 2014-01-23 | 351 | 355 | 350 | 355 | 18,000 | 355 |
| 2014-01-22 | 350 | 350 | 347 | 348 | 11,000 | 348 |
| 2014-01-21 | 348 | 354 | 348 | 354 | 6,000 | 354 |
| 2014-01-20 | 349 | 349 | 346 | 346 | 6,000 | 346 |
| 2014-01-17 | 348 | 350 | 340 | 349 | 16,000 | 349 |
| 2014-01-16 | 351 | 351 | 344 | 344 | 15,000 | 344 |
| 2014-01-15 | 340 | 345 | 340 | 341 | 9,000 | 341 |
| 2014-01-14 | 327 | 354 | 327 | 351 | 35,000 | 351 |
| 2014-01-10 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-01-09 | 324 | 328 | 324 | 325 | 18,000 | 325 |
| 2014-01-08 | 323 | 324 | 323 | 324 | 10,000 | 324 |
| 2014-01-07 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2014-01-06 | 311 | 319 | 311 | 317 | 17,000 | 317 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
