6964 (株)サンコー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 440 | 441 | 440 | 441 | 500 | 441 |
| 2022-12-29 | 439 | 444 | 435 | 440 | 9,300 | 440 |
| 2022-12-28 | 439 | 444 | 438 | 439 | 2,700 | 439 |
| 2022-12-27 | 437 | 443 | 437 | 439 | 3,800 | 439 |
| 2022-12-26 | 445 | 445 | 437 | 445 | 1,000 | 445 |
| 2022-12-23 | 442 | 446 | 442 | 445 | 1,600 | 445 |
| 2022-12-22 | 442 | 446 | 442 | 442 | 6,100 | 442 |
| 2022-12-21 | 444 | 444 | 440 | 440 | 4,300 | 440 |
| 2022-12-20 | 445 | 446 | 441 | 444 | 2,600 | 444 |
| 2022-12-19 | 442 | 445 | 441 | 445 | 2,000 | 445 |
| 2022-12-16 | 448 | 448 | 443 | 443 | 1,700 | 443 |
| 2022-12-15 | 447 | 448 | 445 | 448 | 2,300 | 448 |
| 2022-12-14 | 446 | 447 | 444 | 445 | 2,700 | 445 |
| 2022-12-13 | 446 | 450 | 446 | 446 | 1,900 | 446 |
| 2022-12-12 | 445 | 446 | 445 | 446 | 20,600 | 446 |
| 2022-12-09 | 445 | 446 | 443 | 444 | 17,100 | 444 |
| 2022-12-08 | 445 | 448 | 445 | 446 | 2,400 | 446 |
| 2022-12-07 | 445 | 450 | 445 | 450 | 4,500 | 450 |
| 2022-12-06 | 446 | 447 | 446 | 446 | 600 | 446 |
| 2022-12-05 | 447 | 450 | 447 | 449 | 5,600 | 449 |
| 2022-12-02 | 446 | 450 | 446 | 447 | 5,700 | 447 |
| 2022-12-01 | 450 | 450 | 447 | 448 | 1,100 | 448 |
| 2022-11-30 | 449 | 450 | 449 | 450 | 6,100 | 450 |
| 2022-11-29 | 448 | 450 | 448 | 449 | 1,700 | 449 |
| 2022-11-28 | 450 | 450 | 448 | 448 | 3,500 | 448 |
| 2022-11-25 | 450 | 453 | 449 | 450 | 8,000 | 450 |
| 2022-11-24 | 449 | 449 | 449 | 449 | 6,500 | 449 |
| 2022-11-22 | 448 | 450 | 448 | 450 | 700 | 450 |
| 2022-11-21 | 451 | 453 | 447 | 448 | 4,000 | 448 |
| 2022-11-18 | 444 | 454 | 444 | 454 | 5,600 | 454 |
| 2022-11-17 | 444 | 447 | 441 | 444 | 3,500 | 444 |
| 2022-11-16 | - | - | - | 455 | - | 455 |
| 2022-11-15 | - | - | - | 455 | - | 455 |
| 2022-11-14 | 454 | 455 | 440 | 455 | 2,100 | 455 |
| 2022-11-11 | 453 | 454 | 453 | 454 | 200 | 454 |
| 2022-11-10 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2022-11-09 | 455 | 455 | 454 | 455 | 700 | 455 |
| 2022-11-08 | 453 | 453 | 451 | 453 | 400 | 453 |
| 2022-11-07 | 450 | 455 | 442 | 455 | 11,200 | 455 |
| 2022-11-04 | 435 | 440 | 435 | 440 | 1,200 | 440 |
| 2022-11-02 | 434 | 437 | 433 | 437 | 3,900 | 437 |
| 2022-11-01 | 435 | 435 | 432 | 434 | 3,500 | 434 |
| 2022-10-31 | 437 | 437 | 432 | 435 | 5,500 | 435 |
| 2022-10-28 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2022-10-27 | 434 | 437 | 434 | 437 | 2,500 | 437 |
| 2022-10-26 | 435 | 435 | 432 | 432 | 2,500 | 432 |
| 2022-10-25 | 432 | 435 | 432 | 435 | 8,000 | 435 |
| 2022-10-24 | 432 | 433 | 432 | 432 | 2,500 | 432 |
| 2022-10-21 | 435 | 450 | 434 | 434 | 34,600 | 434 |
| 2022-10-20 | 435 | 435 | 435 | 435 | 1,800 | 435 |
| 2022-10-19 | 432 | 435 | 431 | 435 | 400 | 435 |
| 2022-10-18 | 432 | 435 | 432 | 435 | 2,400 | 435 |
| 2022-10-17 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2022-10-14 | - | - | - | 435 | - | 435 |
| 2022-10-13 | 435 | 435 | 435 | 435 | 600 | 435 |
| 2022-10-12 | - | - | - | 443 | - | 443 |
| 2022-10-11 | 443 | 443 | 442 | 443 | 400 | 443 |
| 2022-10-07 | 443 | 443 | 443 | 443 | 200 | 443 |
| 2022-10-06 | 440 | 440 | 437 | 440 | 1,200 | 440 |
| 2022-10-05 | 440 | 440 | 433 | 439 | 4,200 | 439 |
| 2022-10-04 | 442 | 442 | 440 | 440 | 6,000 | 440 |
| 2022-10-03 | - | - | - | 442 | - | 442 |
| 2022-09-30 | 442 | 442 | 442 | 442 | 1,200 | 442 |
| 2022-09-29 | 445 | 445 | 442 | 442 | 2,200 | 442 |
| 2022-09-28 | - | - | - | 442 | - | 442 |
| 2022-09-27 | 450 | 450 | 442 | 442 | 300 | 442 |
| 2022-09-26 | 450 | 450 | 442 | 442 | 700 | 442 |
| 2022-09-22 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2022-09-21 | 442 | 458 | 442 | 458 | 1,500 | 458 |
| 2022-09-20 | 437 | 443 | 437 | 440 | 1,600 | 440 |
| 2022-09-16 | 454 | 454 | 443 | 443 | 900 | 443 |
| 2022-09-15 | 454 | 454 | 451 | 451 | 1,400 | 451 |
| 2022-09-14 | 449 | 457 | 449 | 457 | 1,400 | 457 |
| 2022-09-13 | 456 | 456 | 454 | 454 | 900 | 454 |
| 2022-09-12 | 451 | 456 | 443 | 453 | 3,500 | 453 |
| 2022-09-09 | 460 | 461 | 451 | 454 | 14,300 | 454 |
| 2022-09-08 | 458 | 459 | 458 | 459 | 500 | 459 |
| 2022-09-07 | 460 | 460 | 458 | 458 | 400 | 458 |
| 2022-09-06 | 442 | 457 | 442 | 457 | 2,100 | 457 |
| 2022-09-05 | 450 | 450 | 434 | 446 | 21,800 | 446 |
| 2022-09-02 | 455 | 458 | 451 | 451 | 800 | 451 |
| 2022-09-01 | 460 | 465 | 448 | 458 | 12,000 | 458 |
| 2022-08-31 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2022-08-30 | 464 | 464 | 457 | 457 | 900 | 457 |
| 2022-08-29 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2022-08-26 | 465 | 465 | 457 | 457 | 1,900 | 457 |
| 2022-08-25 | 464 | 464 | 462 | 462 | 400 | 462 |
| 2022-08-24 | 466 | 466 | 461 | 461 | 1,900 | 461 |
| 2022-08-23 | 461 | 461 | 461 | 461 | 300 | 461 |
| 2022-08-22 | 462 | 463 | 462 | 463 | 800 | 463 |
| 2022-08-19 | 462 | 462 | 455 | 462 | 4,600 | 462 |
| 2022-08-18 | 460 | 460 | 460 | 460 | 700 | 460 |
| 2022-08-17 | 459 | 461 | 457 | 461 | 2,500 | 461 |
| 2022-08-16 | 460 | 460 | 460 | 460 | 2,100 | 460 |
| 2022-08-15 | 457 | 460 | 457 | 460 | 1,600 | 460 |
| 2022-08-12 | 456 | 463 | 456 | 463 | 1,000 | 463 |
| 2022-08-10 | 461 | 461 | 456 | 456 | 11,800 | 456 |
| 2022-08-09 | 460 | 464 | 456 | 457 | 5,100 | 457 |
| 2022-08-08 | 461 | 462 | 460 | 462 | 4,200 | 462 |
| 2022-08-05 | 465 | 466 | 461 | 461 | 1,400 | 461 |
| 2022-08-04 | 464 | 464 | 462 | 464 | 3,200 | 464 |
| 2022-08-03 | 462 | 465 | 462 | 464 | 1,200 | 464 |
| 2022-08-02 | 464 | 464 | 462 | 462 | 1,100 | 462 |
| 2022-08-01 | 461 | 462 | 461 | 461 | 1,700 | 461 |
| 2022-07-29 | 460 | 460 | 458 | 459 | 1,500 | 459 |
| 2022-07-28 | 463 | 463 | 458 | 458 | 2,400 | 458 |
| 2022-07-27 | - | - | - | 458 | - | 458 |
| 2022-07-26 | 466 | 466 | 458 | 458 | 7,000 | 458 |
| 2022-07-25 | 463 | 466 | 463 | 464 | 400 | 464 |
| 2022-07-22 | 462 | 462 | 460 | 460 | 2,900 | 460 |
| 2022-07-21 | - | - | - | 458 | - | 458 |
| 2022-07-20 | 462 | 462 | 458 | 458 | 2,800 | 458 |
| 2022-07-19 | 467 | 468 | 458 | 458 | 2,800 | 458 |
| 2022-07-15 | 461 | 467 | 461 | 467 | 200 | 467 |
| 2022-07-14 | 467 | 474 | 456 | 461 | 13,200 | 461 |
| 2022-07-13 | 475 | 475 | 470 | 473 | 2,000 | 473 |
| 2022-07-12 | 476 | 476 | 475 | 475 | 1,400 | 475 |
| 2022-07-11 | 470 | 475 | 470 | 471 | 1,300 | 471 |
| 2022-07-08 | 470 | 475 | 470 | 470 | 900 | 470 |
| 2022-07-07 | 472 | 474 | 467 | 470 | 4,100 | 470 |
| 2022-07-06 | 470 | 472 | 470 | 472 | 7,700 | 472 |
| 2022-07-05 | 470 | 472 | 470 | 472 | 1,300 | 472 |
| 2022-07-04 | 464 | 472 | 464 | 472 | 2,300 | 472 |
| 2022-07-01 | 472 | 472 | 471 | 471 | 2,400 | 471 |
| 2022-06-30 | 473 | 473 | 470 | 471 | 3,000 | 471 |
| 2022-06-29 | 473 | 473 | 472 | 472 | 1,300 | 472 |
| 2022-06-28 | 472 | 472 | 470 | 470 | 1,500 | 470 |
| 2022-06-27 | 475 | 479 | 471 | 471 | 2,700 | 471 |
| 2022-06-24 | 469 | 470 | 469 | 470 | 1,400 | 470 |
| 2022-06-23 | - | - | - | 467 | - | 467 |
| 2022-06-22 | 470 | 472 | 467 | 467 | 500 | 467 |
| 2022-06-21 | 463 | 468 | 463 | 468 | 900 | 468 |
| 2022-06-20 | 462 | 463 | 462 | 463 | 700 | 463 |
| 2022-06-17 | 462 | 464 | 462 | 462 | 1,400 | 462 |
| 2022-06-16 | 467 | 467 | 465 | 465 | 1,500 | 465 |
| 2022-06-15 | 467 | 467 | 467 | 467 | 800 | 467 |
| 2022-06-14 | 467 | 469 | 467 | 467 | 900 | 467 |
| 2022-06-13 | 475 | 475 | 462 | 467 | 1,800 | 467 |
| 2022-06-10 | 472 | 475 | 472 | 475 | 300 | 475 |
| 2022-06-09 | 473 | 475 | 472 | 475 | 1,800 | 475 |
| 2022-06-08 | 473 | 475 | 473 | 474 | 700 | 474 |
| 2022-06-07 | 472 | 476 | 472 | 473 | 1,700 | 473 |
| 2022-06-06 | 469 | 475 | 468 | 472 | 2,100 | 472 |
| 2022-06-03 | 477 | 477 | 473 | 477 | 1,000 | 477 |
| 2022-06-02 | 475 | 477 | 472 | 477 | 1,400 | 477 |
| 2022-06-01 | 467 | 474 | 460 | 474 | 2,500 | 474 |
| 2022-05-31 | 472 | 472 | 467 | 469 | 1,100 | 469 |
| 2022-05-30 | 472 | 475 | 471 | 472 | 1,700 | 472 |
| 2022-05-27 | 471 | 472 | 466 | 471 | 2,800 | 471 |
| 2022-05-26 | 472 | 472 | 465 | 465 | 400 | 465 |
| 2022-05-25 | 466 | 471 | 465 | 471 | 7,300 | 471 |
| 2022-05-24 | - | - | - | 460 | - | 460 |
| 2022-05-23 | 473 | 473 | 460 | 460 | 12,100 | 460 |
| 2022-05-20 | 470 | 478 | 469 | 478 | 3,600 | 478 |
| 2022-05-19 | 480 | 480 | 463 | 479 | 9,600 | 479 |
| 2022-05-18 | 481 | 482 | 481 | 482 | 700 | 482 |
| 2022-05-17 | 482 | 483 | 469 | 477 | 5,700 | 477 |
| 2022-05-16 | 488 | 488 | 480 | 487 | 22,900 | 487 |
| 2022-05-13 | 470 | 478 | 470 | 478 | 1,100 | 478 |
| 2022-05-12 | 474 | 477 | 470 | 470 | 2,400 | 470 |
| 2022-05-11 | 470 | 475 | 470 | 472 | 1,300 | 472 |
| 2022-05-10 | 470 | 470 | 467 | 467 | 300 | 467 |
| 2022-05-09 | 468 | 475 | 467 | 473 | 3,000 | 473 |
| 2022-05-06 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2022-05-02 | 473 | 473 | 471 | 471 | 1,100 | 471 |
| 2022-04-28 | 478 | 478 | 472 | 472 | 400 | 472 |
| 2022-04-27 | - | - | - | 474 | - | 474 |
| 2022-04-26 | 467 | 477 | 467 | 474 | 2,700 | 474 |
| 2022-04-25 | 480 | 480 | 473 | 473 | 700 | 473 |
| 2022-04-22 | 480 | 480 | 480 | 480 | 1,400 | 480 |
| 2022-04-21 | 470 | 482 | 470 | 479 | 6,100 | 479 |
| 2022-04-20 | 470 | 470 | 465 | 467 | 900 | 467 |
| 2022-04-19 | 464 | 475 | 463 | 473 | 9,000 | 473 |
| 2022-04-18 | 475 | 476 | 473 | 476 | 1,200 | 476 |
| 2022-04-15 | 470 | 476 | 470 | 476 | 600 | 476 |
| 2022-04-14 | - | - | - | 477 | - | 477 |
| 2022-04-13 | 470 | 477 | 469 | 477 | 1,900 | 477 |
| 2022-04-12 | 468 | 476 | 468 | 469 | 1,800 | 469 |
| 2022-04-11 | 464 | 476 | 464 | 470 | 3,300 | 470 |
| 2022-04-08 | 470 | 470 | 464 | 464 | 2,000 | 464 |
| 2022-04-07 | 473 | 476 | 463 | 476 | 2,700 | 476 |
| 2022-04-06 | 481 | 481 | 481 | 481 | 300 | 481 |
| 2022-04-05 | 483 | 483 | 476 | 481 | 1,000 | 481 |
| 2022-04-04 | 483 | 484 | 481 | 483 | 800 | 483 |
| 2022-04-01 | 471 | 485 | 471 | 485 | 2,000 | 485 |
| 2022-03-31 | 475 | 485 | 475 | 485 | 2,700 | 485 |
| 2022-03-30 | 475 | 484 | 475 | 483 | 1,300 | 483 |
| 2022-03-29 | 483 | 483 | 478 | 482 | 3,800 | 482 |
| 2022-03-28 | 482 | 485 | 481 | 483 | 2,700 | 483 |
| 2022-03-25 | 482 | 482 | 481 | 482 | 1,500 | 482 |
| 2022-03-24 | 480 | 482 | 473 | 482 | 2,300 | 482 |
| 2022-03-23 | 482 | 484 | 475 | 483 | 5,000 | 483 |
| 2022-03-22 | 483 | 487 | 474 | 484 | 6,600 | 484 |
| 2022-03-18 | 482 | 483 | 480 | 483 | 1,100 | 483 |
| 2022-03-17 | 477 | 482 | 474 | 478 | 2,400 | 478 |
| 2022-03-16 | 472 | 477 | 470 | 477 | 1,300 | 477 |
| 2022-03-15 | 461 | 470 | 461 | 470 | 2,900 | 470 |
| 2022-03-14 | 462 | 467 | 462 | 465 | 1,300 | 465 |
| 2022-03-11 | 460 | 469 | 460 | 469 | 2,400 | 469 |
| 2022-03-10 | 468 | 468 | 459 | 460 | 3,200 | 460 |
| 2022-03-09 | 470 | 478 | 442 | 442 | 13,700 | 442 |
| 2022-03-08 | 477 | 480 | 474 | 474 | 2,200 | 474 |
| 2022-03-07 | 487 | 487 | 477 | 482 | 1,100 | 482 |
| 2022-03-04 | 487 | 487 | 481 | 487 | 1,000 | 487 |
| 2022-03-03 | 488 | 488 | 482 | 482 | 3,200 | 482 |
| 2022-03-02 | 483 | 484 | 482 | 482 | 1,000 | 482 |
| 2022-03-01 | 473 | 485 | 473 | 483 | 4,000 | 483 |
| 2022-02-28 | 469 | 471 | 469 | 471 | 300 | 471 |
| 2022-02-25 | 465 | 468 | 465 | 465 | 2,600 | 465 |
| 2022-02-24 | 470 | 472 | 469 | 469 | 6,100 | 469 |
| 2022-02-22 | 475 | 476 | 475 | 476 | 700 | 476 |
| 2022-02-21 | 474 | 478 | 474 | 475 | 4,000 | 475 |
| 2022-02-18 | 476 | 479 | 475 | 479 | 1,900 | 479 |
| 2022-02-17 | 475 | 478 | 472 | 477 | 9,700 | 477 |
| 2022-02-16 | 479 | 479 | 469 | 472 | 13,400 | 472 |
| 2022-02-15 | 476 | 477 | 470 | 473 | 7,500 | 473 |
| 2022-02-14 | 480 | 480 | 476 | 476 | 4,400 | 476 |
| 2022-02-10 | 475 | 478 | 473 | 473 | 1,700 | 473 |
| 2022-02-09 | 475 | 477 | 471 | 471 | 3,900 | 471 |
| 2022-02-08 | 475 | 475 | 475 | 475 | 400 | 475 |
| 2022-02-07 | 472 | 475 | 471 | 471 | 4,100 | 471 |
| 2022-02-04 | 470 | 472 | 467 | 472 | 1,800 | 472 |
| 2022-02-03 | 463 | 472 | 463 | 470 | 4,700 | 470 |
| 2022-02-02 | 468 | 475 | 467 | 468 | 5,800 | 468 |
| 2022-02-01 | 461 | 470 | 461 | 465 | 900 | 465 |
| 2022-01-31 | 469 | 474 | 454 | 459 | 5,600 | 459 |
| 2022-01-28 | 470 | 470 | 467 | 469 | 2,500 | 469 |
| 2022-01-27 | 467 | 468 | 464 | 465 | 19,000 | 465 |
| 2022-01-26 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-01-25 | 470 | 475 | 465 | 465 | 2,800 | 465 |
| 2022-01-24 | 473 | 473 | 455 | 473 | 4,600 | 473 |
| 2022-01-21 | 475 | 478 | 473 | 475 | 1,800 | 475 |
| 2022-01-20 | 469 | 477 | 469 | 475 | 300 | 475 |
| 2022-01-19 | 475 | 477 | 470 | 470 | 2,800 | 470 |
| 2022-01-18 | 475 | 480 | 475 | 476 | 2,400 | 476 |
| 2022-01-17 | 480 | 481 | 477 | 478 | 2,800 | 478 |
| 2022-01-14 | 480 | 483 | 477 | 477 | 2,500 | 477 |
| 2022-01-13 | 481 | 485 | 479 | 483 | 3,200 | 483 |
| 2022-01-12 | 480 | 484 | 480 | 481 | 1,300 | 481 |
| 2022-01-11 | 483 | 487 | 480 | 480 | 8,100 | 480 |
| 2022-01-07 | 484 | 486 | 479 | 483 | 3,900 | 483 |
| 2022-01-06 | 483 | 489 | 481 | 484 | 4,900 | 484 |
| 2022-01-05 | 479 | 483 | 475 | 483 | 5,100 | 483 |
| 2022-01-04 | 483 | 485 | 477 | 477 | 1,900 | 477 |
分割・併合履歴 ： [1984-08-28]1株→1.2株
