6964 (株)サンコーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	553	555	552	555	4,000	555
2023-12-28	554	555	551	552	2,200	552
2023-12-27	554	557	548	551	10,900	551
2023-12-26	551	555	549	554	1,300	554
2023-12-25	555	555	548	551	10,500	551
2023-12-22	546	550	546	549	1,300	549
2023-12-21	550	553	548	550	1,500	550
2023-12-20	549	551	549	551	2,300	551
2023-12-19	547	549	545	549	4,800	549
2023-12-18	541	548	540	547	11,000	547
2023-12-15	547	547	541	542	23,600	542
2023-12-14	550	550	546	547	5,300	547
2023-12-13	559	559	545	550	13,400	550
2023-12-12	558	558	553	557	3,300	557
2023-12-11	556	568	554	562	13,400	562
2023-12-08	560	561	553	556	3,200	556
2023-12-07	568	568	550	559	16,200	559
2023-12-06	564	569	551	565	13,700	565
2023-12-05	562	574	562	564	19,300	564
2023-12-04	549	569	549	569	26,600	569
2023-12-01	550	550	543	549	6,200	549
2023-11-30	548	550	541	544	6,200	544
2023-11-29	550	550	544	549	4,900	549
2023-11-28	542	551	533	551	16,600	551
2023-11-27	535	541	532	537	6,900	537
2023-11-24	524	537	523	537	10,100	537
2023-11-22	522	527	522	526	6,800	526
2023-11-21	528	532	519	532	9,400	532
2023-11-20	518	532	517	526	10,500	526
2023-11-17	513	520	502	518	19,200	518
2023-11-16	520	520	513	515	4,700	515
2023-11-15	526	528	511	520	12,300	520
2023-11-14	539	540	510	526	37,300	526
2023-11-13	549	549	525	538	17,600	538
2023-11-10	542	544	534	544	6,000	544
2023-11-09	542	547	535	542	5,000	542
2023-11-08	551	551	525	536	13,600	536
2023-11-07	542	558	541	551	35,900	551
2023-11-06	547	547	532	542	4,300	542
2023-11-02	517	547	516	547	40,200	547
2023-11-01	519	519	507	511	9,900	511
2023-10-31	508	510	505	509	6,700	509
2023-10-30	501	508	501	505	3,800	505
2023-10-27	504	505	501	505	1,600	505
2023-10-26	498	509	498	504	2,800	504
2023-10-25	504	505	503	503	1,100	503
2023-10-24	505	508	490	504	19,800	504
2023-10-23	510	510	504	505	10,000	505
2023-10-20	515	515	510	514	3,500	514
2023-10-19	520	520	513	517	3,200	517
2023-10-18	508	520	507	520	8,900	520
2023-10-17	506	515	506	506	8,200	506
2023-10-16	522	522	503	503	10,700	503
2023-10-13	523	523	512	521	4,900	521
2023-10-12	519	528	516	526	8,400	526
2023-10-11	521	522	508	513	8,400	513
2023-10-10	509	518	509	518	8,700	518
2023-10-06	506	506	502	503	2,400	503
2023-10-05	487	505	487	503	5,300	503
2023-10-04	490	500	485	487	17,600	487
2023-10-03	527	527	497	497	24,200	497
2023-10-02	534	534	517	528	8,600	528
2023-09-29	531	537	523	526	21,400	526
2023-09-28	544	545	534	534	6,100	534
2023-09-27	530	544	528	544	12,500	544
2023-09-26	532	532	524	530	7,700	530
2023-09-25	532	533	515	526	18,200	526
2023-09-22	536	541	530	531	13,600	531
2023-09-21	550	550	533	543	18,700	543
2023-09-20	550	554	529	549	153,200	549
2023-09-19	508	513	506	510	13,200	510
2023-09-15	507	508	502	506	10,700	506
2023-09-14	510	510	503	505	5,700	505
2023-09-13	499	501	498	500	2,200	500
2023-09-12	500	500	498	500	3,300	500
2023-09-11	503	503	496	498	8,000	498
2023-09-08	504	506	498	502	24,600	502
2023-09-07	503	504	500	501	13,300	501
2023-09-06	503	503	498	502	6,500	502
2023-09-05	500	504	498	502	18,900	502
2023-09-04	500	504	494	502	20,900	502
2023-09-01	496	496	491	494	2,100	494
2023-08-31	494	496	491	493	12,100	493
2023-08-30	495	496	489	490	9,000	490
2023-08-29	491	497	490	495	18,500	495
2023-08-28	502	502	480	490	65,600	490
2023-08-25	495	506	493	500	8,600	500
2023-08-24	493	497	493	497	1,900	497
2023-08-23	497	497	493	495	3,300	495
2023-08-22	495	497	493	494	2,900	494
2023-08-21	489	501	488	494	12,200	494
2023-08-18	484	489	482	485	6,400	485
2023-08-17	497	497	481	490	8,400	490
2023-08-16	499	500	490	494	11,300	494
2023-08-15	501	502	476	500	73,800	500
2023-08-14	522	533	495	500	89,600	500
2023-08-10	481	486	477	486	8,600	486
2023-08-09	482	484	479	481	2,000	481
2023-08-08	477	484	477	482	4,400	482
2023-08-07	475	478	473	477	2,400	477
2023-08-04	471	477	470	471	2,900	471
2023-08-03	475	477	473	473	1,000	473
2023-08-02	486	488	468	475	47,700	475
2023-08-01	480	488	478	488	9,600	488
2023-07-31	474	478	460	478	10,500	478
2023-07-28	477	477	470	470	5,300	470
2023-07-27	480	483	477	477	1,800	477
2023-07-26	483	483	480	480	4,200	480
2023-07-25	485	485	482	483	1,500	483
2023-07-24	481	483	479	483	6,100	483
2023-07-21	486	486	480	480	2,500	480
2023-07-20	482	485	479	485	3,900	485
2023-07-19	485	485	478	480	2,100	480
2023-07-18	484	484	477	477	3,000	477
2023-07-14	484	484	476	476	1,800	476
2023-07-13	-	-	-	478	-	478
2023-07-12	478	483	478	478	2,400	478
2023-07-11	480	480	477	477	8,900	477
2023-07-10	480	480	478	480	4,800	480
2023-07-07	477	479	476	477	2,800	477
2023-07-06	480	480	480	480	200	480
2023-07-05	482	482	479	479	7,800	479
2023-07-04	483	484	480	480	3,000	480
2023-07-03	480	480	470	480	17,100	480
2023-06-30	478	478	475	478	1,400	478
2023-06-29	480	480	470	474	7,000	474
2023-06-28	478	480	470	480	13,200	480
2023-06-27	480	480	471	478	2,000	478
2023-06-26	470	490	470	476	17,800	476
2023-06-23	471	474	471	471	1,700	471
2023-06-22	473	473	469	471	4,500	471
2023-06-21	471	473	471	473	1,600	473
2023-06-20	470	471	470	471	400	471
2023-06-19	470	471	469	470	1,700	470
2023-06-16	470	470	470	470	1,200	470
2023-06-15	472	472	470	470	600	470
2023-06-14	470	473	469	472	2,100	472
2023-06-13	472	473	472	473	500	473
2023-06-12	471	471	468	468	1,300	468
2023-06-09	471	471	471	471	400	471
2023-06-08	470	477	467	474	3,900	474
2023-06-07	466	470	465	465	1,700	465
2023-06-06	468	469	465	466	2,300	466
2023-06-05	473	475	468	468	6,400	468
2023-06-02	469	470	466	470	3,200	470
2023-06-01	471	487	469	469	5,800	469
2023-05-31	473	473	470	470	400	470
2023-05-30	470	471	464	468	2,500	468
2023-05-29	469	471	466	470	800	470
2023-05-26	470	470	469	469	400	469
2023-05-25	466	470	466	470	2,000	470
2023-05-24	465	477	464	473	2,700	473
2023-05-23	469	470	456	467	18,900	467
2023-05-22	470	474	467	469	1,500	469
2023-05-19	469	476	468	470	1,700	470
2023-05-18	470	477	461	468	8,800	468
2023-05-17	476	476	468	470	2,000	470
2023-05-16	476	477	475	476	2,400	476
2023-05-15	481	481	468	473	3,200	473
2023-05-12	479	481	476	481	2,200	481
2023-05-11	483	483	472	478	2,900	478
2023-05-10	475	484	475	484	4,800	484
2023-05-09	475	475	471	475	1,500	475
2023-05-08	481	484	470	470	14,200	470
2023-05-02	485	485	480	480	1,500	480
2023-05-01	483	483	481	482	700	482
2023-04-28	479	482	479	482	1,600	482
2023-04-27	479	480	479	480	800	480
2023-04-26	478	483	478	478	700	478
2023-04-25	485	485	476	478	7,000	478
2023-04-24	485	490	484	484	700	484
2023-04-21	490	490	485	485	700	485
2023-04-20	494	494	488	488	400	488
2023-04-19	-	-	-	494	-	494
2023-04-18	492	494	487	494	1,200	494
2023-04-17	496	496	485	491	1,100	491
2023-04-14	491	491	491	491	100	491
2023-04-13	493	498	493	498	500	498
2023-04-12	490	490	488	490	500	490
2023-04-11	490	490	484	484	300	484
2023-04-10	485	485	482	482	1,300	482
2023-04-07	494	494	490	490	5,700	490
2023-04-06	500	500	490	498	2,800	498
2023-04-05	498	498	494	494	700	494
2023-04-04	503	503	496	496	1,300	496
2023-04-03	490	502	490	502	2,500	502
2023-03-31	483	498	481	490	6,800	490
2023-03-30	486	486	480	483	1,000	483
2023-03-29	484	487	480	487	2,300	487
2023-03-28	496	499	490	492	2,000	492
2023-03-27	479	505	479	496	8,700	496
2023-03-24	490	490	482	482	1,200	482
2023-03-23	489	497	483	484	1,500	484
2023-03-22	487	503	487	495	5,100	495
2023-03-20	499	509	488	488	3,400	488
2023-03-17	499	505	498	505	8,900	505
2023-03-16	492	492	475	485	11,800	485
2023-03-15	512	512	501	507	10,400	507
2023-03-14	506	510	492	501	12,800	501
2023-03-13	549	549	497	516	50,200	516
2023-03-10	480	486	478	486	12,300	486
2023-03-09	466	485	466	485	23,800	485
2023-03-08	468	468	463	465	600	465
2023-03-07	465	468	462	462	5,300	462
2023-03-06	464	465	460	464	4,000	464
2023-03-03	468	468	466	466	1,200	466
2023-03-02	469	469	458	465	3,300	465
2023-03-01	465	468	465	466	2,700	466
2023-02-28	472	472	459	463	7,200	463
2023-02-27	465	469	462	468	2,600	468
2023-02-24	461	468	461	465	1,200	465
2023-02-22	465	466	465	465	400	465
2023-02-21	460	466	460	465	3,000	465
2023-02-20	460	460	457	460	1,200	460
2023-02-17	-	-	-	460	-	460
2023-02-16	461	461	460	460	1,500	460
2023-02-15	455	462	455	462	2,200	462
2023-02-14	452	455	450	454	10,900	454
2023-02-13	456	456	450	450	6,700	450
2023-02-10	453	460	452	457	3,000	457
2023-02-09	453	456	453	453	1,500	453
2023-02-08	452	455	451	451	1,800	451
2023-02-07	454	454	452	452	200	452
2023-02-06	450	455	450	451	700	451
2023-02-03	449	453	449	449	1,100	449
2023-02-02	452	452	450	452	5,700	452
2023-02-01	450	455	449	452	8,100	452
2023-01-31	450	451	450	450	14,400	450
2023-01-30	450	450	448	450	2,400	450
2023-01-27	450	450	449	450	8,600	450
2023-01-26	450	450	448	450	1,200	450
2023-01-25	450	450	450	450	1,300	450
2023-01-24	449	450	449	450	9,700	450
2023-01-23	450	450	446	450	1,800	450
2023-01-20	446	450	446	450	1,600	450
2023-01-19	442	446	442	443	1,800	443
2023-01-18	446	449	445	449	700	449
2023-01-17	450	450	447	447	500	447
2023-01-16	446	449	446	446	600	446
2023-01-13	449	450	446	446	800	446
2023-01-12	449	450	449	449	6,400	449
2023-01-11	450	451	448	448	4,700	448
2023-01-10	451	453	451	452	1,300	452
2023-01-06	455	455	447	453	900	453
2023-01-05	438	456	437	455	23,300	455
2023-01-04	441	441	437	437	2,300	437

分割・併合履歴： [1984-08-28]1株→1.2株

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

6964 (株)サンコーの時系列データ [2023年度]