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
2016-12-3045947045947027,000470
2016-12-2946446446046416,000464
2016-12-2846246846146647,000466
2016-12-2746547045845868,000458
2016-12-26441464440464102,000464
2016-12-2243043743043622,000436
2016-12-2142542942342924,000429
2016-12-2043243242742714,000427
2016-12-1942845242843238,000432
2016-12-1643543542743121,000431
2016-12-1541545441543571,000435
2016-12-144204204204206,000420
2016-12-134204204174206,000420
2016-12-124204204204204,000420
2016-12-094154194154174,000417
2016-12-084204204154155,000415
2016-12-064204204204204,000420
2016-12-054254254214212,000421
2016-12-0242542541842517,000425
2016-12-0142642641842615,000426
2016-11-3041741941341812,000418
2016-11-294154174154172,000417
2016-11-284134234134149,000414
2016-11-2542742840640647,000406
2016-11-244334334274278,000427
2016-11-2242943242643024,000430
2016-11-2142243341943041,000430
2016-11-1839941539941068,000410
2016-11-1739039839039715,000397
2016-11-1638339538339346,000393
2016-11-1538238338238315,000383
2016-11-1437838337838219,000382
2016-11-1137938137537837,000378
2016-11-1038038637837936,000379
2016-11-0938538536037055,000370
2016-11-083913913853858,000385
2016-11-0740040038739182,000391
2016-11-0438039337439349,000393
2016-11-0237938937438449,000384
2016-11-01410411376389319,000389
2016-10-3140240240240213,000402
2016-10-283183223183224,000322
2016-10-273183183173174,000317
2016-10-263223283223236,000323
2016-10-253183183183181,000318
2016-10-203203253203253,000325
2016-10-193283283283281,000328
2016-10-1332433932432511,000325
2016-10-123253253253255,000325
2016-10-113213213203204,000320
2016-10-073323323243243,000324
2016-10-063433433363365,000336
2016-10-0531535431534417,000344
2016-10-043113153113154,000315
2016-10-033133133133131,000313
2016-09-303103103103102,000310
2016-09-293103103103102,000310
2016-09-283053103053103,000310
2016-09-273073073073071,000307
2016-09-263103103033037,000303
2016-09-233103103103101,000310
2016-09-213053133053134,000313
2016-09-203013053013056,000305
2016-09-162982982982981,000298
2016-09-132982982982983,000298
2016-09-122972972972971,000297
2016-09-073053053053051,000305
2016-09-052963082963085,000308
2016-09-022962962962961,000296
2016-09-012972972962962,000296
2016-08-312952952942942,000294
2016-08-292932932922922,000292
2016-08-262942972902907,000290
2016-08-252932932912913,000291
2016-08-242952952952951,000295
2016-08-222972972972971,000297
2016-08-172972972972971,000297
2016-08-152952962952963,000296
2016-08-122932932932931,000293
2016-08-102932932932934,000293
2016-08-092932932932931,000293
2016-08-082932932932933,000293
2016-08-032942942902902,000290
2016-08-012932942932942,000294
2016-07-292922932922937,000293
2016-07-262902902902901,000290
2016-07-252872982872983,000298
2016-07-222952952952953,000295
2016-07-212942942942942,000294
2016-07-202912912912911,000291
2016-07-142912912912911,000291
2016-07-112882882882882,000288
2016-07-082882882882881,000288
2016-07-052852852852851,000285
2016-07-042962962822823,000282
2016-07-012902972902972,000297
2016-06-302862872862872,000287
2016-06-292832832832831,000283
2016-06-272802802802801,000280
2016-06-242902902812813,000281
2016-06-232932932932932,000293
2016-06-212922922922921,000292
2016-06-202892892892891,000289
2016-06-172862862862861,000286
2016-06-162862942862944,000294
2016-06-152912942912916,000291
2016-06-142872912872914,000291
2016-06-132952952952951,000295
2016-06-102982982982981,000298
2016-06-092952952952951,000295
2016-06-082993042922926,000292
2016-06-072942972942972,000297
2016-06-032912912912912,000291
2016-05-312912912882883,000288
2016-05-302902912902912,000291
2016-05-272902902902901,000290
2016-05-262892892892891,000289
2016-05-252852872852872,000287
2016-05-242902902902902,000290
2016-05-232902902902903,000290
2016-05-192902902902901,000290
2016-05-182842872842877,000287
2016-05-1728328728328410,000284
2016-05-132862862802846,000284
2016-05-122822862822866,000286
2016-05-1128029528029510,000295
2016-05-102832842822846,000284
2016-05-062822852822858,000285
2016-05-0229329328028215,000282
2016-04-282942942932937,000293
2016-04-272942952942952,000295
2016-04-262932932932931,000293
2016-04-252932942932943,000294
2016-04-222942942942941,000294
2016-04-202932932932931,000293
2016-04-192902902902901,000290
2016-04-182912922902914,000291
2016-04-142912912912911,000291
2016-04-132882912882912,000291
2016-04-122892962882883,000288
2016-04-112862862862861,000286
2016-04-072892892892892,000289
2016-04-062902902902901,000290
2016-04-052892892892891,000289
2016-04-042902932902933,000293
2016-04-012953032953033,000303
2016-03-312952952952952,000295
2016-03-3029329429029220,000292
2016-03-2928529328529311,000293
2016-03-283003063003063,000306
2016-03-253013013013011,000301
2016-03-222982982982982,000298
2016-03-182912922912922,000292
2016-03-1729029129029012,000290
2016-03-152982982962963,000296
2016-03-142952952952953,000295
2016-03-112962962962961,000296
2016-03-102932932902936,000293
2016-03-042932982932955,000295
2016-03-032882952882954,000295
2016-03-022882882882881,000288
2016-03-012882932882906,000290
2016-02-292972972882887,000288
2016-02-263023023003008,000300
2016-02-252762782762782,000278
2016-02-2427827827627614,000276
2016-02-232782782762769,000276
2016-02-222862862812813,000281
2016-02-192782782782782,000278
2016-02-182782782782781,000278
2016-02-172802802752756,000275
2016-02-162732752722729,000272
2016-02-1528529328128112,000281
2016-02-1229329328528520,000285
2016-02-103113113003006,000300
2016-02-093113113113111,000311
2016-02-083043153043146,000314
2016-02-053113113073072,000307
2016-02-043113113113111,000311
2016-02-033113113113111,000311
2016-02-023173173143144,000314
2016-02-013123173113178,000317
2016-01-293103103103101,000310
2016-01-283103103103101,000310
2016-01-273113113083082,000308
2016-01-263063123063114,000311
2016-01-253133143133142,000314
2016-01-223183183183181,000318
2016-01-2130731730731712,000317
2016-01-203053153053155,000315
2016-01-193103103083086,000308
2016-01-183133133133131,000313
2016-01-153163163163161,000316
2016-01-1431931931531510,000315
2016-01-133183193183192,000319
2016-01-1232832832132119,000321
2016-01-083283283283281,000328
2016-01-073283283283282,000328
2016-01-063313313313311,000331
2016-01-053313313313311,000331
2016-01-043313313313312,000331

分割・併合履歴 : [1984-08-28]1株→1.2株