6964 (株)サンコーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	480	481	475	479	2,900	479
2021-12-29	480	484	475	475	2,400	475
2021-12-28	467	470	467	469	8,600	469
2021-12-27	470	475	467	475	4,500	475
2021-12-24	480	480	462	472	9,100	472
2021-12-23	478	482	477	477	1,400	477
2021-12-22	477	483	477	482	5,500	482
2021-12-21	475	484	475	479	2,200	479
2021-12-20	483	483	479	480	1,700	480
2021-12-17	486	486	480	484	1,400	484
2021-12-16	485	487	483	487	900	487
2021-12-15	478	485	478	485	300	485
2021-12-14	476	486	476	476	3,800	476
2021-12-13	486	488	483	483	9,200	483
2021-12-10	487	487	482	486	1,500	486
2021-12-09	487	487	483	484	1,000	484
2021-12-08	486	490	483	490	4,800	490
2021-12-07	489	490	486	486	700	486
2021-12-06	474	491	474	485	7,400	485
2021-12-03	488	488	481	482	2,900	482
2021-12-02	491	491	483	489	2,500	489
2021-12-01	481	493	480	493	9,300	493
2021-11-30	484	490	482	482	2,300	482
2021-11-29	483	493	483	484	7,500	484
2021-11-26	481	485	481	481	1,300	481
2021-11-25	482	491	482	484	3,400	484
2021-11-24	485	488	482	487	4,300	487
2021-11-22	481	491	479	485	14,500	485
2021-11-19	493	493	481	481	6,300	481
2021-11-18	478	492	478	492	12,100	492
2021-11-17	479	484	475	478	12,300	478
2021-11-16	474	476	473	476	2,700	476
2021-11-15	474	482	474	474	3,600	474
2021-11-12	463	473	463	473	4,800	473
2021-11-11	480	480	462	462	39,600	462
2021-11-10	477	481	476	479	29,500	479
2021-11-09	482	482	475	480	11,700	480
2021-11-08	486	492	473	482	49,100	482
2021-11-05	495	498	494	495	4,900	495
2021-11-04	501	501	495	495	6,300	495
2021-11-02	501	501	496	498	2,000	498
2021-11-01	496	502	481	500	9,600	500
2021-10-29	498	498	491	496	4,900	496
2021-10-28	498	498	494	495	2,900	495
2021-10-27	490	498	490	498	1,200	498
2021-10-26	492	492	486	489	900	489
2021-10-25	497	497	492	492	900	492
2021-10-22	496	497	494	494	1,500	494
2021-10-21	501	501	495	496	2,800	496
2021-10-20	493	499	493	499	700	499
2021-10-19	493	497	482	493	4,600	493
2021-10-18	490	505	490	493	2,600	493
2021-10-15	494	494	490	493	1,100	493
2021-10-14	494	497	485	489	4,100	489
2021-10-13	504	504	494	494	4,800	494
2021-10-12	502	502	500	500	7,100	500
2021-10-11	500	508	500	505	9,400	505
2021-10-08	483	500	483	499	9,500	499
2021-10-07	489	489	480	483	13,900	483
2021-10-06	488	490	485	485	1,000	485
2021-10-05	487	487	478	482	7,300	482
2021-10-04	505	505	493	493	4,500	493
2021-10-01	506	506	503	503	4,300	503
2021-09-30	505	507	505	506	7,700	506
2021-09-29	507	507	500	503	8,100	503
2021-09-28	503	507	503	507	6,500	507
2021-09-27	510	512	505	506	11,300	506
2021-09-24	498	510	498	509	20,800	509
2021-09-22	497	497	494	494	4,300	494
2021-09-21	505	505	497	497	10,500	497
2021-09-17	503	506	503	504	7,400	504
2021-09-16	501	524	501	505	38,700	505
2021-09-15	505	505	500	500	9,100	500
2021-09-14	507	511	507	508	18,200	508
2021-09-13	484	520	484	506	84,200	506
2021-09-10	477	483	475	483	6,500	483
2021-09-09	472	476	469	474	8,900	474
2021-09-08	468	473	468	472	5,000	472
2021-09-07	473	474	468	468	22,800	468
2021-09-06	477	477	473	473	10,700	473
2021-09-03	475	479	474	474	2,200	474
2021-09-02	466	478	466	474	26,600	474
2021-09-01	460	465	460	465	6,500	465
2021-08-31	460	463	458	458	10,100	458
2021-08-30	459	459	456	457	2,000	457
2021-08-27	456	456	454	455	3,300	455
2021-08-26	463	463	452	456	7,200	456
2021-08-25	466	466	459	459	4,800	459
2021-08-24	455	460	455	459	3,200	459
2021-08-23	455	458	448	455	9,700	455
2021-08-20	450	451	440	450	23,000	450
2021-08-19	452	460	445	455	16,800	455
2021-08-18	484	485	430	459	192,800	459
2021-08-17	490	491	484	484	5,900	484
2021-08-16	499	499	478	485	14,900	485
2021-08-13	499	508	493	494	24,000	494
2021-08-12	509	509	495	500	12,500	500
2021-08-11	501	510	500	505	4,400	505
2021-08-10	503	506	501	501	5,500	501
2021-08-06	502	504	501	504	1,000	504
2021-08-05	500	501	500	500	1,600	500
2021-08-04	506	509	506	509	1,300	509
2021-08-03	505	513	505	505	23,600	505
2021-08-02	500	504	500	503	600	503
2021-07-30	500	505	497	499	10,100	499
2021-07-29	506	506	499	500	4,700	500
2021-07-28	507	510	501	502	4,800	502
2021-07-27	510	510	506	507	2,300	507
2021-07-26	515	515	507	508	2,500	508
2021-07-21	507	513	499	512	15,900	512
2021-07-20	501	507	500	501	4,600	501
2021-07-19	514	514	503	504	13,200	504
2021-07-16	510	510	508	510	500	510
2021-07-15	513	514	509	510	2,900	510
2021-07-14	514	514	512	513	700	513
2021-07-13	513	514	513	514	1,600	514
2021-07-12	500	507	500	507	4,600	507
2021-07-09	513	513	499	505	10,500	505
2021-07-08	515	515	512	513	1,900	513
2021-07-07	515	517	511	515	3,700	515
2021-07-06	519	519	515	515	2,200	515
2021-07-05	516	524	516	519	4,500	519
2021-07-02	522	522	519	520	3,900	520
2021-07-01	525	525	517	518	11,400	518
2021-06-30	521	522	516	521	3,900	521
2021-06-29	521	521	515	517	4,200	517
2021-06-28	521	521	515	515	9,900	515
2021-06-25	529	529	516	518	8,500	518
2021-06-24	532	532	524	527	5,400	527
2021-06-23	513	528	512	526	42,200	526
2021-06-22	504	515	504	515	20,600	515
2021-06-21	504	506	501	502	1,900	502
2021-06-18	502	509	502	503	3,300	503
2021-06-17	505	506	504	504	2,100	504
2021-06-16	508	510	505	505	6,400	505
2021-06-15	509	510	501	508	5,200	508
2021-06-14	511	511	506	509	6,900	509
2021-06-11	505	508	505	508	3,500	508
2021-06-10	515	517	501	505	25,300	505
2021-06-09	509	509	506	509	5,200	509
2021-06-08	506	515	506	509	14,800	509
2021-06-07	504	507	504	504	8,900	504
2021-06-04	505	505	499	504	4,500	504
2021-06-03	501	505	499	504	47,400	504
2021-06-02	506	506	504	504	1,000	504
2021-06-01	503	506	503	506	4,000	506
2021-05-31	503	505	500	500	2,400	500
2021-05-28	504	505	498	503	9,200	503
2021-05-27	500	505	499	505	3,200	505
2021-05-26	500	506	500	502	1,700	502
2021-05-25	506	506	498	500	1,200	500
2021-05-24	519	519	505	506	3,500	506
2021-05-21	523	523	505	505	2,500	505
2021-05-20	500	510	500	503	7,300	503
2021-05-19	504	506	501	504	2,700	504
2021-05-18	510	511	500	503	7,400	503
2021-05-17	513	513	500	505	4,000	505
2021-05-14	500	508	500	503	2,500	503
2021-05-13	506	507	494	494	24,600	494
2021-05-12	520	520	497	506	26,400	506
2021-05-11	525	525	519	520	5,200	520
2021-05-10	539	539	522	525	7,500	525
2021-05-07	535	539	530	530	3,000	530
2021-05-06	540	545	528	528	7,400	528
2021-04-30	535	538	530	534	3,600	534
2021-04-28	528	539	528	535	11,200	535
2021-04-27	529	547	527	530	3,500	530
2021-04-26	527	530	524	529	5,600	529
2021-04-23	516	529	516	523	5,300	523
2021-04-22	530	535	517	519	2,500	519
2021-04-21	530	532	520	521	9,600	521
2021-04-20	541	543	522	530	4,000	530
2021-04-19	540	543	539	541	8,000	541
2021-04-16	547	547	540	540	2,400	540
2021-04-15	547	547	540	540	1,200	540
2021-04-14	542	547	542	547	11,800	547
2021-04-13	540	542	539	539	5,400	539
2021-04-12	540	547	536	537	3,800	537
2021-04-09	534	540	534	540	1,400	540
2021-04-08	544	544	532	544	2,700	544
2021-04-07	540	544	539	544	9,800	544
2021-04-06	544	544	530	540	1,900	540
2021-04-05	557	557	538	542	10,900	542
2021-04-02	545	557	544	553	7,800	553
2021-04-01	534	545	534	544	2,100	544
2021-03-31	527	531	527	530	1,700	530
2021-03-30	547	547	537	537	2,500	537
2021-03-29	540	558	540	550	2,900	550
2021-03-26	540	549	539	539	1,200	539
2021-03-25	536	548	530	537	3,900	537
2021-03-24	558	558	545	546	3,700	546
2021-03-23	556	559	555	558	2,300	558
2021-03-22	570	570	560	560	4,000	560
2021-03-19	572	575	562	570	8,000	570
2021-03-18	553	565	550	562	5,600	562
2021-03-17	555	557	552	552	3,600	552
2021-03-16	580	580	550	555	21,300	555
2021-03-15	573	580	569	577	34,400	577
2021-03-12	530	560	526	559	27,900	559
2021-03-11	512	531	512	529	14,000	529
2021-03-10	517	517	513	514	4,100	514
2021-03-09	519	519	510	517	4,900	517
2021-03-08	503	519	501	519	15,400	519
2021-03-05	497	510	495	501	6,700	501
2021-03-04	499	507	491	491	2,300	491
2021-03-03	495	503	495	495	900	495
2021-03-02	500	507	499	499	2,100	499
2021-03-01	505	509	500	509	2,000	509
2021-02-26	502	506	499	499	13,100	499
2021-02-25	514	519	512	517	7,800	517
2021-02-24	510	513	504	512	5,100	512
2021-02-22	509	509	502	509	4,100	509
2021-02-19	510	510	502	502	3,700	502
2021-02-18	510	515	507	510	13,500	510
2021-02-17	514	514	509	510	15,400	510
2021-02-16	513	516	512	515	10,400	515
2021-02-15	517	517	507	511	7,600	511
2021-02-12	502	514	502	507	12,100	507
2021-02-10	497	502	495	502	8,600	502
2021-02-09	500	502	489	497	12,800	497
2021-02-08	502	506	489	496	46,700	496
2021-02-05	490	500	489	494	4,800	494
2021-02-04	489	494	488	488	6,600	488
2021-02-03	487	493	487	489	6,100	489
2021-02-02	488	500	477	493	20,200	493
2021-02-01	474	484	467	484	8,000	484
2021-01-29	473	473	465	466	6,800	466
2021-01-28	464	465	462	464	3,700	464
2021-01-27	467	467	463	467	5,700	467
2021-01-26	465	470	464	467	10,200	467
2021-01-25	457	476	457	465	11,600	465
2021-01-22	456	464	456	456	6,100	456
2021-01-21	460	467	454	456	1,700	456
2021-01-20	464	464	453	456	1,900	456
2021-01-19	454	475	450	464	5,000	464
2021-01-18	465	466	456	458	4,300	458
2021-01-15	467	473	465	465	2,500	465
2021-01-14	476	478	467	467	6,700	467
2021-01-13	475	482	467	482	15,700	482
2021-01-12	475	476	465	475	16,700	475
2021-01-08	478	479	475	475	2,400	475
2021-01-07	473	478	473	474	2,500	474
2021-01-06	465	476	465	472	3,200	472
2021-01-05	468	468	455	465	14,700	465
2021-01-04	450	472	450	472	5,700	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 [2021年度]

6964 (株)サンコーの時系列データ [2021年度]