6964 (株)サンコー の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 459 | 470 | 459 | 470 | 27,000 | 470 |
| 2016-12-29 | 464 | 464 | 460 | 464 | 16,000 | 464 |
| 2016-12-28 | 462 | 468 | 461 | 466 | 47,000 | 466 |
| 2016-12-27 | 465 | 470 | 458 | 458 | 68,000 | 458 |
| 2016-12-26 | 441 | 464 | 440 | 464 | 102,000 | 464 |
| 2016-12-22 | 430 | 437 | 430 | 436 | 22,000 | 436 |
| 2016-12-21 | 425 | 429 | 423 | 429 | 24,000 | 429 |
| 2016-12-20 | 432 | 432 | 427 | 427 | 14,000 | 427 |
| 2016-12-19 | 428 | 452 | 428 | 432 | 38,000 | 432 |
| 2016-12-16 | 435 | 435 | 427 | 431 | 21,000 | 431 |
| 2016-12-15 | 415 | 454 | 415 | 435 | 71,000 | 435 |
| 2016-12-14 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2016-12-13 | 420 | 420 | 417 | 420 | 6,000 | 420 |
| 2016-12-12 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2016-12-09 | 415 | 419 | 415 | 417 | 4,000 | 417 |
| 2016-12-08 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2016-12-06 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2016-12-05 | 425 | 425 | 421 | 421 | 2,000 | 421 |
| 2016-12-02 | 425 | 425 | 418 | 425 | 17,000 | 425 |
| 2016-12-01 | 426 | 426 | 418 | 426 | 15,000 | 426 |
| 2016-11-30 | 417 | 419 | 413 | 418 | 12,000 | 418 |
| 2016-11-29 | 415 | 417 | 415 | 417 | 2,000 | 417 |
| 2016-11-28 | 413 | 423 | 413 | 414 | 9,000 | 414 |
| 2016-11-25 | 427 | 428 | 406 | 406 | 47,000 | 406 |
| 2016-11-24 | 433 | 433 | 427 | 427 | 8,000 | 427 |
| 2016-11-22 | 429 | 432 | 426 | 430 | 24,000 | 430 |
| 2016-11-21 | 422 | 433 | 419 | 430 | 41,000 | 430 |
| 2016-11-18 | 399 | 415 | 399 | 410 | 68,000 | 410 |
| 2016-11-17 | 390 | 398 | 390 | 397 | 15,000 | 397 |
| 2016-11-16 | 383 | 395 | 383 | 393 | 46,000 | 393 |
| 2016-11-15 | 382 | 383 | 382 | 383 | 15,000 | 383 |
| 2016-11-14 | 378 | 383 | 378 | 382 | 19,000 | 382 |
| 2016-11-11 | 379 | 381 | 375 | 378 | 37,000 | 378 |
| 2016-11-10 | 380 | 386 | 378 | 379 | 36,000 | 379 |
| 2016-11-09 | 385 | 385 | 360 | 370 | 55,000 | 370 |
| 2016-11-08 | 391 | 391 | 385 | 385 | 8,000 | 385 |
| 2016-11-07 | 400 | 400 | 387 | 391 | 82,000 | 391 |
| 2016-11-04 | 380 | 393 | 374 | 393 | 49,000 | 393 |
| 2016-11-02 | 379 | 389 | 374 | 384 | 49,000 | 384 |
| 2016-11-01 | 410 | 411 | 376 | 389 | 319,000 | 389 |
| 2016-10-31 | 402 | 402 | 402 | 402 | 13,000 | 402 |
| 2016-10-28 | 318 | 322 | 318 | 322 | 4,000 | 322 |
| 2016-10-27 | 318 | 318 | 317 | 317 | 4,000 | 317 |
| 2016-10-26 | 322 | 328 | 322 | 323 | 6,000 | 323 |
| 2016-10-25 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2016-10-20 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2016-10-19 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2016-10-13 | 324 | 339 | 324 | 325 | 11,000 | 325 |
| 2016-10-12 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2016-10-11 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2016-10-07 | 332 | 332 | 324 | 324 | 3,000 | 324 |
| 2016-10-06 | 343 | 343 | 336 | 336 | 5,000 | 336 |
| 2016-10-05 | 315 | 354 | 315 | 344 | 17,000 | 344 |
| 2016-10-04 | 311 | 315 | 311 | 315 | 4,000 | 315 |
| 2016-10-03 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2016-09-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2016-09-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2016-09-28 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2016-09-27 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2016-09-26 | 310 | 310 | 303 | 303 | 7,000 | 303 |
| 2016-09-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-09-21 | 305 | 313 | 305 | 313 | 4,000 | 313 |
| 2016-09-20 | 301 | 305 | 301 | 305 | 6,000 | 305 |
| 2016-09-16 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2016-09-13 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2016-09-12 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2016-09-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2016-09-05 | 296 | 308 | 296 | 308 | 5,000 | 308 |
| 2016-09-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2016-09-01 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2016-08-31 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2016-08-29 | 293 | 293 | 292 | 292 | 2,000 | 292 |
| 2016-08-26 | 294 | 297 | 290 | 290 | 7,000 | 290 |
| 2016-08-25 | 293 | 293 | 291 | 291 | 3,000 | 291 |
| 2016-08-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2016-08-22 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2016-08-17 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2016-08-15 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2016-08-12 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2016-08-10 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2016-08-09 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2016-08-08 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2016-08-03 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2016-08-01 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 2016-07-29 | 292 | 293 | 292 | 293 | 7,000 | 293 |
| 2016-07-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-07-25 | 287 | 298 | 287 | 298 | 3,000 | 298 |
| 2016-07-22 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2016-07-21 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2016-07-20 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2016-07-14 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2016-07-11 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2016-07-08 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2016-07-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2016-07-04 | 296 | 296 | 282 | 282 | 3,000 | 282 |
| 2016-07-01 | 290 | 297 | 290 | 297 | 2,000 | 297 |
| 2016-06-30 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2016-06-29 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2016-06-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2016-06-24 | 290 | 290 | 281 | 281 | 3,000 | 281 |
| 2016-06-23 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2016-06-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2016-06-20 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2016-06-17 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2016-06-16 | 286 | 294 | 286 | 294 | 4,000 | 294 |
| 2016-06-15 | 291 | 294 | 291 | 291 | 6,000 | 291 |
| 2016-06-14 | 287 | 291 | 287 | 291 | 4,000 | 291 |
| 2016-06-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2016-06-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2016-06-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2016-06-08 | 299 | 304 | 292 | 292 | 6,000 | 292 |
| 2016-06-07 | 294 | 297 | 294 | 297 | 2,000 | 297 |
| 2016-06-03 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2016-05-31 | 291 | 291 | 288 | 288 | 3,000 | 288 |
| 2016-05-30 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2016-05-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-05-26 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2016-05-25 | 285 | 287 | 285 | 287 | 2,000 | 287 |
| 2016-05-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2016-05-23 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2016-05-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-05-18 | 284 | 287 | 284 | 287 | 7,000 | 287 |
| 2016-05-17 | 283 | 287 | 283 | 284 | 10,000 | 284 |
| 2016-05-13 | 286 | 286 | 280 | 284 | 6,000 | 284 |
| 2016-05-12 | 282 | 286 | 282 | 286 | 6,000 | 286 |
| 2016-05-11 | 280 | 295 | 280 | 295 | 10,000 | 295 |
| 2016-05-10 | 283 | 284 | 282 | 284 | 6,000 | 284 |
| 2016-05-06 | 282 | 285 | 282 | 285 | 8,000 | 285 |
| 2016-05-02 | 293 | 293 | 280 | 282 | 15,000 | 282 |
| 2016-04-28 | 294 | 294 | 293 | 293 | 7,000 | 293 |
| 2016-04-27 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2016-04-26 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2016-04-25 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 2016-04-22 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2016-04-20 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2016-04-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-04-18 | 291 | 292 | 290 | 291 | 4,000 | 291 |
| 2016-04-14 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2016-04-13 | 288 | 291 | 288 | 291 | 2,000 | 291 |
| 2016-04-12 | 289 | 296 | 288 | 288 | 3,000 | 288 |
| 2016-04-11 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2016-04-07 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2016-04-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-04-05 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2016-04-04 | 290 | 293 | 290 | 293 | 3,000 | 293 |
| 2016-04-01 | 295 | 303 | 295 | 303 | 3,000 | 303 |
| 2016-03-31 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2016-03-30 | 293 | 294 | 290 | 292 | 20,000 | 292 |
| 2016-03-29 | 285 | 293 | 285 | 293 | 11,000 | 293 |
| 2016-03-28 | 300 | 306 | 300 | 306 | 3,000 | 306 |
| 2016-03-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2016-03-22 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2016-03-18 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2016-03-17 | 290 | 291 | 290 | 290 | 12,000 | 290 |
| 2016-03-15 | 298 | 298 | 296 | 296 | 3,000 | 296 |
| 2016-03-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2016-03-11 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2016-03-10 | 293 | 293 | 290 | 293 | 6,000 | 293 |
| 2016-03-04 | 293 | 298 | 293 | 295 | 5,000 | 295 |
| 2016-03-03 | 288 | 295 | 288 | 295 | 4,000 | 295 |
| 2016-03-02 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2016-03-01 | 288 | 293 | 288 | 290 | 6,000 | 290 |
| 2016-02-29 | 297 | 297 | 288 | 288 | 7,000 | 288 |
| 2016-02-26 | 302 | 302 | 300 | 300 | 8,000 | 300 |
| 2016-02-25 | 276 | 278 | 276 | 278 | 2,000 | 278 |
| 2016-02-24 | 278 | 278 | 276 | 276 | 14,000 | 276 |
| 2016-02-23 | 278 | 278 | 276 | 276 | 9,000 | 276 |
| 2016-02-22 | 286 | 286 | 281 | 281 | 3,000 | 281 |
| 2016-02-19 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2016-02-18 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2016-02-17 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 2016-02-16 | 273 | 275 | 272 | 272 | 9,000 | 272 |
| 2016-02-15 | 285 | 293 | 281 | 281 | 12,000 | 281 |
| 2016-02-12 | 293 | 293 | 285 | 285 | 20,000 | 285 |
| 2016-02-10 | 311 | 311 | 300 | 300 | 6,000 | 300 |
| 2016-02-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2016-02-08 | 304 | 315 | 304 | 314 | 6,000 | 314 |
| 2016-02-05 | 311 | 311 | 307 | 307 | 2,000 | 307 |
| 2016-02-04 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2016-02-03 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2016-02-02 | 317 | 317 | 314 | 314 | 4,000 | 314 |
| 2016-02-01 | 312 | 317 | 311 | 317 | 8,000 | 317 |
| 2016-01-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-01-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-01-27 | 311 | 311 | 308 | 308 | 2,000 | 308 |
| 2016-01-26 | 306 | 312 | 306 | 311 | 4,000 | 311 |
| 2016-01-25 | 313 | 314 | 313 | 314 | 2,000 | 314 |
| 2016-01-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2016-01-21 | 307 | 317 | 307 | 317 | 12,000 | 317 |
| 2016-01-20 | 305 | 315 | 305 | 315 | 5,000 | 315 |
| 2016-01-19 | 310 | 310 | 308 | 308 | 6,000 | 308 |
| 2016-01-18 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2016-01-15 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2016-01-14 | 319 | 319 | 315 | 315 | 10,000 | 315 |
| 2016-01-13 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2016-01-12 | 328 | 328 | 321 | 321 | 19,000 | 321 |
| 2016-01-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2016-01-07 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2016-01-06 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2016-01-05 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2016-01-04 | 331 | 331 | 331 | 331 | 2,000 | 331 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
