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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6964 (株)サンコー の時系列データ [2022年度]

6964 (株)サンコーの時系列データ [2022年度]