6964 (株)サンコー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-12-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2015-12-28 | 330 | 335 | 330 | 330 | 19,000 | 330 |
| 2015-12-25 | 330 | 335 | 327 | 332 | 25,000 | 332 |
| 2015-12-24 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2015-12-22 | 335 | 337 | 331 | 335 | 21,000 | 335 |
| 2015-12-21 | 335 | 339 | 332 | 338 | 13,000 | 338 |
| 2015-12-18 | 335 | 335 | 332 | 332 | 31,000 | 332 |
| 2015-12-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2015-12-16 | 335 | 336 | 335 | 335 | 26,000 | 335 |
| 2015-12-15 | 336 | 336 | 335 | 335 | 3,000 | 335 |
| 2015-12-14 | 335 | 335 | 333 | 333 | 8,000 | 333 |
| 2015-12-11 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2015-12-10 | 335 | 335 | 334 | 334 | 6,000 | 334 |
| 2015-12-09 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2015-12-08 | 338 | 338 | 336 | 336 | 10,000 | 336 |
| 2015-12-07 | 340 | 345 | 338 | 338 | 12,000 | 338 |
| 2015-12-04 | 338 | 346 | 338 | 340 | 6,000 | 340 |
| 2015-12-03 | 337 | 338 | 337 | 338 | 6,000 | 338 |
| 2015-12-02 | 336 | 338 | 336 | 337 | 5,000 | 337 |
| 2015-12-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-11-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-11-27 | 328 | 335 | 328 | 335 | 12,000 | 335 |
| 2015-11-26 | 328 | 334 | 328 | 328 | 4,000 | 328 |
| 2015-11-25 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-11-24 | 327 | 328 | 327 | 327 | 12,000 | 327 |
| 2015-11-20 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2015-11-19 | 327 | 328 | 325 | 325 | 20,000 | 325 |
| 2015-11-18 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2015-11-17 | 327 | 327 | 327 | 327 | 12,000 | 327 |
| 2015-11-16 | 330 | 331 | 330 | 330 | 7,000 | 330 |
| 2015-11-13 | 330 | 335 | 330 | 334 | 10,000 | 334 |
| 2015-11-12 | 334 | 334 | 330 | 330 | 17,000 | 330 |
| 2015-11-11 | 336 | 337 | 336 | 337 | 3,000 | 337 |
| 2015-11-10 | 340 | 340 | 338 | 339 | 5,000 | 339 |
| 2015-11-09 | 355 | 355 | 341 | 343 | 35,000 | 343 |
| 2015-11-06 | 353 | 354 | 353 | 353 | 10,000 | 353 |
| 2015-11-05 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2015-11-04 | 359 | 359 | 354 | 354 | 10,000 | 354 |
| 2015-11-02 | 362 | 362 | 358 | 359 | 7,000 | 359 |
| 2015-10-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-10-29 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2015-10-28 | 355 | 359 | 355 | 359 | 2,000 | 359 |
| 2015-10-27 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2015-10-26 | 355 | 355 | 354 | 354 | 17,000 | 354 |
| 2015-10-23 | 356 | 356 | 353 | 355 | 9,000 | 355 |
| 2015-10-22 | 355 | 355 | 354 | 355 | 3,000 | 355 |
| 2015-10-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-10-20 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2015-10-19 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2015-10-16 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 2015-10-15 | 359 | 359 | 359 | 359 | 12,000 | 359 |
| 2015-10-08 | 360 | 367 | 360 | 367 | 2,000 | 367 |
| 2015-10-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-10-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2015-10-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2015-09-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2015-09-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2015-09-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-09-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-09-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-09-17 | 363 | 366 | 363 | 365 | 8,000 | 365 |
| 2015-09-15 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2015-09-14 | 369 | 369 | 367 | 367 | 6,000 | 367 |
| 2015-09-11 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-09-10 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-09-09 | 373 | 373 | 373 | 373 | 10,000 | 373 |
| 2015-09-08 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-09-07 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2015-09-04 | 375 | 375 | 362 | 362 | 5,000 | 362 |
| 2015-09-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-09-02 | 375 | 375 | 367 | 368 | 6,000 | 368 |
| 2015-09-01 | 378 | 380 | 378 | 380 | 3,000 | 380 |
| 2015-08-31 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 2015-08-28 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2015-08-27 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2015-08-26 | 363 | 363 | 347 | 353 | 4,000 | 353 |
| 2015-08-25 | 355 | 355 | 340 | 353 | 10,000 | 353 |
| 2015-08-24 | 389 | 389 | 362 | 363 | 15,000 | 363 |
| 2015-08-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-08-20 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2015-08-19 | 391 | 391 | 387 | 387 | 4,000 | 387 |
| 2015-08-18 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-08-17 | 393 | 393 | 382 | 382 | 8,000 | 382 |
| 2015-08-14 | 393 | 393 | 386 | 386 | 2,000 | 386 |
| 2015-08-13 | 385 | 386 | 385 | 386 | 4,000 | 386 |
| 2015-08-12 | 386 | 386 | 385 | 385 | 5,000 | 385 |
| 2015-08-11 | 388 | 388 | 386 | 386 | 5,000 | 386 |
| 2015-08-10 | 390 | 399 | 385 | 387 | 25,000 | 387 |
| 2015-08-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-08-06 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-08-05 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-08-04 | 412 | 412 | 395 | 403 | 5,000 | 403 |
| 2015-08-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-07-31 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2015-07-30 | 400 | 402 | 400 | 400 | 8,000 | 400 |
| 2015-07-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2015-07-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-07-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-07-24 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 2015-07-23 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2015-07-22 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2015-07-21 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2015-07-17 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2015-07-16 | 395 | 397 | 395 | 397 | 11,000 | 397 |
| 2015-07-15 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2015-07-14 | 395 | 395 | 382 | 387 | 7,000 | 387 |
| 2015-07-13 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-07-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-07-09 | 381 | 381 | 378 | 378 | 4,000 | 378 |
| 2015-07-08 | 386 | 386 | 382 | 382 | 2,000 | 382 |
| 2015-07-07 | 389 | 389 | 382 | 382 | 6,000 | 382 |
| 2015-07-06 | 391 | 391 | 384 | 384 | 4,000 | 384 |
| 2015-07-03 | 393 | 393 | 388 | 388 | 4,000 | 388 |
| 2015-07-02 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2015-07-01 | 389 | 389 | 388 | 389 | 4,000 | 389 |
| 2015-06-30 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2015-06-29 | 389 | 389 | 381 | 381 | 9,000 | 381 |
| 2015-06-26 | 388 | 392 | 387 | 392 | 5,000 | 392 |
| 2015-06-25 | 387 | 392 | 380 | 388 | 54,000 | 388 |
| 2015-06-24 | 395 | 395 | 387 | 395 | 12,000 | 395 |
| 2015-06-23 | 388 | 390 | 388 | 390 | 5,000 | 390 |
| 2015-06-22 | 388 | 388 | 382 | 388 | 7,000 | 388 |
| 2015-06-19 | 390 | 390 | 383 | 385 | 8,000 | 385 |
| 2015-06-18 | 392 | 392 | 385 | 386 | 26,000 | 386 |
| 2015-06-17 | 395 | 396 | 391 | 396 | 9,000 | 396 |
| 2015-06-16 | 398 | 398 | 390 | 390 | 10,000 | 390 |
| 2015-06-15 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2015-06-12 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2015-06-11 | 396 | 398 | 385 | 398 | 8,000 | 398 |
| 2015-06-10 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2015-06-09 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 2015-06-08 | 402 | 402 | 390 | 390 | 16,000 | 390 |
| 2015-06-05 | 407 | 407 | 400 | 400 | 2,000 | 400 |
| 2015-06-04 | 404 | 404 | 400 | 400 | 6,000 | 400 |
| 2015-06-03 | 406 | 406 | 400 | 400 | 11,000 | 400 |
| 2015-06-02 | 418 | 418 | 400 | 403 | 15,000 | 403 |
| 2015-06-01 | 413 | 419 | 413 | 419 | 2,000 | 419 |
| 2015-05-29 | 417 | 417 | 409 | 409 | 5,000 | 409 |
| 2015-05-28 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-05-27 | 412 | 412 | 399 | 404 | 7,000 | 404 |
| 2015-05-26 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2015-05-25 | 398 | 409 | 398 | 409 | 6,000 | 409 |
| 2015-05-22 | 396 | 398 | 396 | 398 | 3,000 | 398 |
| 2015-05-21 | 396 | 396 | 393 | 396 | 6,000 | 396 |
| 2015-05-20 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2015-05-19 | 394 | 398 | 380 | 398 | 15,000 | 398 |
| 2015-05-18 | 398 | 398 | 393 | 393 | 4,000 | 393 |
| 2015-05-15 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2015-05-14 | 394 | 398 | 386 | 386 | 10,000 | 386 |
| 2015-05-13 | 400 | 400 | 385 | 391 | 17,000 | 391 |
| 2015-05-12 | 408 | 408 | 396 | 399 | 8,000 | 399 |
| 2015-05-11 | 418 | 418 | 392 | 401 | 23,000 | 401 |
| 2015-05-08 | 417 | 425 | 416 | 418 | 15,000 | 418 |
| 2015-05-07 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2015-05-01 | 419 | 420 | 417 | 417 | 5,000 | 417 |
| 2015-04-30 | 418 | 418 | 416 | 416 | 6,000 | 416 |
| 2015-04-28 | 417 | 417 | 416 | 416 | 2,000 | 416 |
| 2015-04-27 | 418 | 418 | 415 | 416 | 5,000 | 416 |
| 2015-04-24 | 418 | 418 | 418 | 418 | 7,000 | 418 |
| 2015-04-23 | 423 | 423 | 416 | 416 | 5,000 | 416 |
| 2015-04-22 | 422 | 422 | 417 | 417 | 5,000 | 417 |
| 2015-04-21 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2015-04-20 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2015-04-17 | 418 | 419 | 417 | 419 | 5,000 | 419 |
| 2015-04-16 | 422 | 422 | 418 | 418 | 3,000 | 418 |
| 2015-04-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2015-04-14 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 2015-04-13 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2015-04-10 | 429 | 429 | 418 | 418 | 4,000 | 418 |
| 2015-04-09 | 420 | 422 | 420 | 421 | 6,000 | 421 |
| 2015-04-08 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 2015-04-07 | 420 | 420 | 415 | 419 | 8,000 | 419 |
| 2015-04-06 | 425 | 425 | 415 | 419 | 4,000 | 419 |
| 2015-04-03 | 436 | 436 | 420 | 425 | 6,000 | 425 |
| 2015-04-02 | 432 | 432 | 418 | 432 | 4,000 | 432 |
| 2015-04-01 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2015-03-31 | 422 | 426 | 422 | 424 | 4,000 | 424 |
| 2015-03-30 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2015-03-27 | 407 | 415 | 407 | 414 | 4,000 | 414 |
| 2015-03-26 | 420 | 425 | 420 | 420 | 7,000 | 420 |
| 2015-03-25 | 418 | 418 | 415 | 415 | 3,000 | 415 |
| 2015-03-24 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 2015-03-23 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2015-03-20 | 430 | 430 | 417 | 419 | 11,000 | 419 |
| 2015-03-19 | 433 | 438 | 427 | 430 | 9,000 | 430 |
| 2015-03-18 | 416 | 433 | 416 | 433 | 19,000 | 433 |
| 2015-03-17 | 430 | 459 | 416 | 416 | 52,000 | 416 |
| 2015-03-16 | 402 | 425 | 402 | 425 | 27,000 | 425 |
| 2015-03-13 | 395 | 400 | 393 | 400 | 17,000 | 400 |
| 2015-03-12 | 397 | 405 | 390 | 395 | 17,000 | 395 |
| 2015-03-11 | 380 | 390 | 376 | 390 | 20,000 | 390 |
| 2015-03-10 | 381 | 383 | 378 | 383 | 11,000 | 383 |
| 2015-03-09 | 375 | 377 | 371 | 377 | 8,000 | 377 |
| 2015-03-06 | 368 | 374 | 368 | 374 | 2,000 | 374 |
| 2015-03-05 | 369 | 369 | 368 | 368 | 4,000 | 368 |
| 2015-03-04 | 369 | 369 | 369 | 369 | 7,000 | 369 |
| 2015-03-03 | 377 | 377 | 361 | 369 | 25,000 | 369 |
| 2015-03-02 | 374 | 378 | 371 | 377 | 19,000 | 377 |
| 2015-02-27 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2015-02-26 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2015-02-25 | 370 | 371 | 370 | 370 | 4,000 | 370 |
| 2015-02-24 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2015-02-23 | 376 | 376 | 368 | 374 | 6,000 | 374 |
| 2015-02-20 | 364 | 369 | 361 | 369 | 25,000 | 369 |
| 2015-02-19 | 365 | 365 | 361 | 361 | 14,000 | 361 |
| 2015-02-18 | 362 | 369 | 362 | 365 | 23,000 | 365 |
| 2015-02-17 | 363 | 366 | 363 | 366 | 4,000 | 366 |
| 2015-02-16 | 361 | 361 | 358 | 358 | 2,000 | 358 |
| 2015-02-12 | 363 | 369 | 360 | 369 | 16,000 | 369 |
| 2015-02-10 | 362 | 364 | 350 | 355 | 39,000 | 355 |
| 2015-02-09 | 392 | 392 | 361 | 369 | 29,000 | 369 |
| 2015-02-06 | 386 | 399 | 386 | 399 | 10,000 | 399 |
| 2015-02-05 | 392 | 392 | 364 | 386 | 56,000 | 386 |
| 2015-02-04 | 392 | 403 | 392 | 400 | 7,000 | 400 |
| 2015-02-03 | 398 | 406 | 398 | 400 | 8,000 | 400 |
| 2015-02-02 | 399 | 399 | 393 | 398 | 28,000 | 398 |
| 2015-01-30 | 396 | 400 | 395 | 398 | 10,000 | 398 |
| 2015-01-29 | 393 | 395 | 385 | 385 | 17,000 | 385 |
| 2015-01-28 | 396 | 396 | 390 | 393 | 16,000 | 393 |
| 2015-01-27 | 387 | 395 | 387 | 395 | 5,000 | 395 |
| 2015-01-26 | 386 | 387 | 384 | 387 | 17,000 | 387 |
| 2015-01-23 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2015-01-22 | 382 | 384 | 375 | 380 | 5,000 | 380 |
| 2015-01-21 | 378 | 378 | 374 | 374 | 12,000 | 374 |
| 2015-01-20 | 383 | 386 | 379 | 386 | 12,000 | 386 |
| 2015-01-19 | 391 | 392 | 391 | 391 | 4,000 | 391 |
| 2015-01-16 | 400 | 400 | 389 | 396 | 33,000 | 396 |
| 2015-01-15 | 381 | 400 | 380 | 400 | 26,000 | 400 |
| 2015-01-14 | 381 | 390 | 381 | 390 | 10,000 | 390 |
| 2015-01-13 | 373 | 382 | 373 | 382 | 17,000 | 382 |
| 2015-01-09 | 382 | 388 | 382 | 387 | 13,000 | 387 |
| 2015-01-08 | 410 | 421 | 374 | 374 | 84,000 | 374 |
| 2015-01-07 | 344 | 401 | 344 | 394 | 68,000 | 394 |
| 2015-01-06 | 341 | 344 | 340 | 344 | 16,000 | 344 |
| 2015-01-05 | 336 | 344 | 336 | 344 | 24,000 | 344 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
