6964 (株)サンコーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	593	593	589	593	10,300	593
2017-12-28	592	594	585	589	11,800	589
2017-12-27	582	593	582	593	7,300	593
2017-12-26	587	591	586	586	5,900	586
2017-12-25	591	598	587	587	9,300	587
2017-12-22	599	601	589	590	15,200	590
2017-12-21	600	600	590	591	14,400	591
2017-12-20	569	603	569	600	45,100	600
2017-12-19	575	579	568	573	39,000	573
2017-12-18	619	620	580	584	57,400	584
2017-12-15	661	680	612	619	233,200	619
2017-12-14	557	657	557	657	426,300	657
2017-12-13	550	567	550	557	49,100	557
2017-12-12	540	546	540	544	13,200	544
2017-12-11	529	541	529	539	16,200	539
2017-12-08	527	531	526	527	8,200	527
2017-12-07	533	533	524	524	12,300	524
2017-12-06	519	535	515	527	66,800	527
2017-12-05	515	518	511	518	4,400	518
2017-12-04	512	517	511	517	7,600	517
2017-12-01	514	518	512	518	6,100	518
2017-11-30	518	518	512	518	18,400	518
2017-11-29	515	518	513	518	7,500	518
2017-11-28	509	519	508	512	12,000	512
2017-11-27	511	514	509	514	5,400	514
2017-11-24	517	517	500	506	13,200	506
2017-11-22	518	518	510	512	10,100	512
2017-11-21	516	518	512	516	14,500	516
2017-11-20	505	506	503	506	4,400	506
2017-11-17	501	506	497	503	10,200	503
2017-11-16	504	507	497	503	21,000	503
2017-11-15	513	514	496	503	72,600	503
2017-11-13	510	524	509	514	89,800	514
2017-11-10	499	500	495	500	15,100	500
2017-11-09	500	506	499	499	25,700	499
2017-11-08	502	503	500	501	12,200	501
2017-11-07	504	505	499	502	22,800	502
2017-11-06	500	505	498	505	17,200	505
2017-11-02	500	509	500	501	27,700	501
2017-11-01	504	508	499	499	36,600	499
2017-10-31	502	503	498	503	31,600	503
2017-10-30	500	508	498	502	63,600	502
2017-10-27	489	497	487	497	17,600	497
2017-10-26	486	490	481	486	21,900	486
2017-10-25	495	495	486	486	13,800	486
2017-10-24	486	488	482	488	11,200	488
2017-10-23	483	490	480	483	18,700	483
2017-10-20	487	487	473	477	25,500	477
2017-10-19	485	485	481	483	10,900	483
2017-10-18	490	498	481	481	40,100	481
2017-10-17	484	511	477	489	100,300	489
2017-10-16	470	488	470	476	31,100	476
2017-10-13	467	473	464	466	32,200	466
2017-10-12	464	467	463	467	6,800	467
2017-10-11	460	464	460	462	8,800	462
2017-10-10	463	465	462	462	9,800	462
2017-10-06	458	462	458	459	2,800	459
2017-10-05	459	463	456	457	16,000	457
2017-10-04	464	464	452	456	42,600	456
2017-10-03	458	466	457	463	14,700	463
2017-10-02	458	462	457	458	11,200	458
2017-09-29	460	469	456	457	24,700	457
2017-09-28	461	464	455	457	14,700	457
2017-09-27	467	468	455	461	41,900	461
2017-09-26	466	470	466	466	5,500	466
2017-09-25	466	475	465	465	15,200	465
2017-09-22	464	465	463	463	700	463
2017-09-21	461	463	461	461	12,100	461
2017-09-20	464	464	461	461	3,600	461
2017-09-19	467	467	463	463	4,900	463
2017-09-15	461	465	460	460	12,300	460
2017-09-14	466	470	460	461	15,900	461
2017-09-13	474	480	471	471	7,500	471
2017-09-12	470	474	470	474	5,400	474
2017-09-11	477	477	466	474	10,600	474
2017-09-08	461	463	461	461	4,900	461
2017-09-07	461	461	461	461	100	461
2017-09-06	460	461	460	461	2,100	461
2017-09-05	460	460	460	460	3,400	460
2017-09-04	460	462	460	462	3,600	462
2017-09-01	463	463	463	463	1,600	463
2017-08-31	460	462	458	460	4,200	460
2017-08-30	458	461	457	460	4,800	460
2017-08-29	454	458	454	457	6,200	457
2017-08-28	451	455	450	454	7,200	454
2017-08-25	451	452	450	450	3,800	450
2017-08-24	452	453	451	451	6,600	451
2017-08-23	454	456	453	453	2,600	453
2017-08-22	459	459	454	454	6,000	454
2017-08-21	456	459	456	459	1,200	459
2017-08-18	457	461	451	456	10,300	456
2017-08-17	460	461	456	461	4,200	461
2017-08-16	460	461	455	456	4,200	456
2017-08-15	459	460	452	456	9,100	456
2017-08-14	460	460	456	459	8,300	459
2017-08-10	460	460	460	460	4,200	460
2017-08-09	465	466	460	460	10,900	460
2017-08-08	470	470	462	465	10,000	465
2017-08-07	459	467	459	467	10,100	467
2017-08-04	462	463	458	463	3,400	463
2017-08-03	461	463	459	462	7,000	462
2017-08-02	461	464	461	461	3,700	461
2017-08-01	461	463	461	461	4,700	461
2017-07-31	461	462	458	461	2,700	461
2017-07-28	460	460	456	456	7,500	456
2017-07-27	462	462	457	459	6,200	459
2017-07-26	460	461	459	461	2,900	461
2017-07-25	461	461	458	458	6,000	458
2017-07-24	464	464	458	458	700	458
2017-07-21	459	460	455	456	7,100	456
2017-07-20	461	461	459	459	3,700	459
2017-07-19	460	465	451	455	8,200	455
2017-07-18	463	463	458	460	5,600	460
2017-07-14	460	468	458	458	2,100	458
2017-07-13	460	464	460	461	4,400	461
2017-07-12	460	462	457	458	8,600	458
2017-07-11	457	461	457	457	10,500	457
2017-07-10	457	460	456	456	6,800	456
2017-07-07	458	458	453	455	2,000	455
2017-07-06	460	460	450	458	19,500	458
2017-07-05	453	459	453	457	400	457
2017-07-04	455	456	451	452	4,900	452
2017-07-03	469	469	455	455	23,500	455
2017-06-30	462	462	456	457	3,700	457
2017-06-29	459	459	457	457	2,600	457
2017-06-28	463	463	458	459	4,400	459
2017-06-27	463	463	458	463	11,500	463
2017-06-26	466	466	460	463	5,300	463
2017-06-23	460	460	453	454	12,500	454
2017-06-22	464	466	459	459	11,500	459
2017-06-21	466	466	464	464	6,500	464
2017-06-20	470	470	466	466	4,600	466
2017-06-19	481	481	470	471	15,000	471
2017-06-16	481	481	444	465	36,200	465
2017-06-15	485	485	478	481	1,900	481
2017-06-14	485	485	485	485	300	485
2017-06-13	485	486	477	485	10,200	485
2017-06-12	484	491	484	489	2,100	489
2017-06-09	484	498	484	498	3,100	498
2017-06-08	487	487	484	484	1,000	484
2017-06-07	480	495	480	487	12,100	487
2017-06-06	486	486	480	481	9,900	481
2017-06-05	485	489	485	486	2,300	486
2017-06-02	492	495	484	487	6,300	487
2017-06-01	483	500	482	495	20,300	495
2017-05-31	482	487	481	485	2,100	485
2017-05-30	485	493	481	481	1,200	481
2017-05-29	501	501	480	480	13,500	480
2017-05-26	500	500	490	497	8,900	497
2017-05-25	504	511	498	498	19,700	498
2017-05-24	490	505	489	504	16,400	504
2017-05-23	488	491	483	489	7,700	489
2017-05-22	479	488	478	488	9,200	488
2017-05-19	475	478	475	478	4,600	478
2017-05-18	476	477	469	472	15,300	472
2017-05-17	488	491	483	484	14,800	484
2017-05-16	496	496	475	488	22,400	488
2017-05-15	479	499	465	496	106,100	496
2017-05-12	543	559	543	545	18,800	545
2017-05-11	550	553	536	553	36,100	553
2017-05-10	566	568	546	560	19,600	560
2017-05-09	562	570	560	566	18,500	566
2017-05-08	569	570	560	569	40,600	569
2017-05-02	554	565	551	564	43,900	564
2017-05-01	556	560	537	551	69,000	551
2017-04-28	511	533	510	526	19,400	526
2017-04-27	491	515	491	515	26,800	515
2017-04-26	495	495	481	492	11,900	492
2017-04-25	488	488	475	488	5,800	488
2017-04-24	477	491	472	488	10,000	488
2017-04-21	472	479	472	477	6,500	477
2017-04-20	478	480	470	473	6,400	473
2017-04-19	464	478	464	478	8,100	478
2017-04-18	460	475	460	464	8,300	464
2017-04-17	441	456	441	456	7,100	456
2017-04-14	448	467	440	441	14,200	441
2017-04-13	436	455	436	446	15,400	446
2017-04-12	460	465	443	452	23,400	452
2017-04-11	504	504	464	466	34,400	466
2017-04-10	505	508	500	501	8,600	501
2017-04-07	507	513	501	503	4,500	503
2017-04-06	502	515	500	507	18,100	507
2017-04-05	503	518	500	518	23,400	518
2017-04-04	529	534	495	512	25,700	512
2017-04-03	524	533	523	529	17,900	529
2017-03-31	524	534	524	524	17,000	524
2017-03-30	533	533	528	530	7,000	530
2017-03-29	520	535	520	534	12,000	534
2017-03-28	520	527	518	527	32,000	527
2017-03-27	537	537	515	520	31,000	520
2017-03-24	543	544	537	539	8,000	539
2017-03-23	542	543	542	543	4,000	543
2017-03-22	543	543	533	542	34,000	542
2017-03-21	572	572	547	554	47,000	554
2017-03-17	588	590	572	579	61,000	579
2017-03-16	550	600	550	594	70,000	594
2017-03-15	540	570	540	547	58,000	547
2017-03-14	545	545	536	538	16,000	538
2017-03-13	539	544	531	544	18,000	544
2017-03-10	533	535	531	535	9,000	535
2017-03-09	535	547	532	532	26,000	532
2017-03-08	528	548	525	539	23,000	539
2017-03-07	523	528	516	525	21,000	525
2017-03-06	517	520	511	512	33,000	512
2017-03-03	525	525	516	517	19,000	517
2017-03-02	517	526	517	522	18,000	522
2017-03-01	522	522	517	517	5,000	517
2017-02-28	523	536	522	522	20,000	522
2017-02-27	515	520	507	517	16,000	517
2017-02-24	520	524	514	520	9,000	520
2017-02-23	524	526	516	520	11,000	520
2017-02-22	520	521	510	520	35,000	520
2017-02-21	527	527	522	522	10,000	522
2017-02-20	533	536	527	527	6,000	527
2017-02-17	521	534	521	529	15,000	529
2017-02-16	520	527	520	526	13,000	526
2017-02-15	532	532	515	520	38,000	520
2017-02-14	560	570	529	532	75,000	532
2017-02-13	526	557	526	553	125,000	553
2017-02-10	498	519	495	516	92,000	516
2017-02-09	474	492	474	491	52,000	491
2017-02-08	473	474	470	474	15,000	474
2017-02-07	473	473	469	470	5,000	470
2017-02-06	469	474	468	470	16,000	470
2017-02-03	464	464	464	464	2,000	464
2017-02-02	468	472	464	465	29,000	465
2017-02-01	456	464	456	464	5,000	464
2017-01-31	454	461	454	455	12,000	455
2017-01-30	459	461	459	461	4,000	461
2017-01-27	462	462	459	459	25,000	459
2017-01-26	458	462	456	462	7,000	462
2017-01-25	456	463	456	458	8,000	458
2017-01-24	450	455	447	450	9,000	450
2017-01-23	443	444	443	444	8,000	444
2017-01-19	435	435	430	431	8,000	431
2017-01-18	428	433	424	428	24,000	428
2017-01-17	441	441	432	434	17,000	434
2017-01-16	466	466	445	448	31,000	448
2017-01-13	460	468	460	463	8,000	463
2017-01-12	472	474	460	460	31,000	460
2017-01-11	470	472	469	472	14,000	472
2017-01-10	470	472	467	472	26,000	472
2017-01-06	479	479	465	465	21,000	465
2017-01-05	487	487	474	475	39,000	475
2017-01-04	475	476	461	472	37,000	472

分割・併合履歴： [1984-08-28]1株→1.2株

6964 (株)サンコー の時系列データ [2017年度]

6964 (株)サンコーの時系列データ [2017年度]