サンコーテクノ(3435)の株価時系列情報
サンコーテクノ(3435)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 946 | 983 | 934 | 934 | 7,100 |
2018/12/27 | 1,061 | 1,061 | 921 | 921 | 2,400 |
2018/12/26 | 890 | 915 | 890 | 911 | 3,500 |
2018/12/25 | 910 | 913 | 890 | 895 | 6,000 |
2018/12/21 | 955 | 965 | 935 | 935 | 4,800 |
2018/12/20 | 999 | 1,030 | 945 | 945 | 3,500 |
2018/12/19 | 1,001 | 1,001 | 992 | 992 | 600 |
2018/12/18 | 1,010 | 1,024 | 1,000 | 1,001 | 800 |
2018/12/17 | 1,033 | 1,033 | 1,026 | 1,026 | 300 |
2018/12/14 | 1,000 | 1,060 | 1,000 | 1,033 | 900 |
2018/12/13 | 1,037 | 1,087 | 1,000 | 1,000 | 5,400 |
2018/12/12 | 1,009 | 1,067 | 1,009 | 1,034 | 800 |
2018/12/11 | 1,009 | 1,012 | 1,009 | 1,009 | 900 |
2018/12/10 | 1,015 | 1,015 | 1,004 | 1,004 | 1,500 |
2018/12/07 | 1,026 | 1,031 | 1,026 | 1,030 | 400 |
2018/12/05 | 1,022 | 1,025 | 1,021 | 1,025 | 300 |
2018/12/04 | 1,036 | 1,043 | 1,027 | 1,027 | 3,000 |
2018/12/03 | 1,050 | 1,069 | 1,036 | 1,036 | 700 |
2018/11/30 | 1,030 | 1,035 | 1,030 | 1,035 | 200 |
2018/11/29 | 1,034 | 1,034 | 1,025 | 1,025 | 1,000 |
2018/11/28 | 1,030 | 1,033 | 1,030 | 1,033 | 3,200 |
2018/11/27 | 1,035 | 1,047 | 1,035 | 1,047 | 400 |
2018/11/26 | 1,048 | 1,048 | 1,031 | 1,033 | 400 |
2018/11/22 | 1,024 | 1,049 | 1,015 | 1,031 | 1,600 |
2018/11/21 | 1,027 | 1,027 | 1,024 | 1,024 | 300 |
2018/11/19 | 1,020 | 1,033 | 1,020 | 1,033 | 900 |
2018/11/16 | 1,018 | 1,020 | 1,018 | 1,020 | 400 |
2018/11/15 | 1,037 | 1,037 | 1,015 | 1,016 | 900 |
2018/11/14 | 1,042 | 1,044 | 1,040 | 1,043 | 500 |
2018/11/13 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2018/11/12 | 1,097 | 1,097 | 1,030 | 1,056 | 5,300 |
2018/11/09 | 1,031 | 1,099 | 1,027 | 1,031 | 14,600 |
2018/11/08 | 1,041 | 1,046 | 1,040 | 1,043 | 3,800 |
2018/11/07 | 1,009 | 1,064 | 1,009 | 1,037 | 8,600 |
2018/11/06 | 1,008 | 1,028 | 1,008 | 1,008 | 1,000 |
2018/11/05 | 1,014 | 1,034 | 1,007 | 1,007 | 2,800 |
2018/11/02 | 1,007 | 1,020 | 1,006 | 1,020 | 1,800 |
2018/11/01 | 1,032 | 1,037 | 1,000 | 1,012 | 2,600 |
2018/10/31 | 1,012 | 1,012 | 1,012 | 1,012 | 300 |
2018/10/30 | 1,004 | 1,008 | 1,004 | 1,008 | 1,900 |
2018/10/29 | 996 | 1,025 | 996 | 1,004 | 1,700 |
2018/10/26 | 1,036 | 1,038 | 982 | 983 | 6,100 |
2018/10/25 | 1,100 | 1,121 | 1,033 | 1,033 | 1,400 |
2018/10/24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2018/10/23 | 1,116 | 1,152 | 1,113 | 1,120 | 4,100 |
2018/10/22 | 1,111 | 1,124 | 1,111 | 1,116 | 3,800 |
2018/10/19 | 1,100 | 1,130 | 1,070 | 1,127 | 2,100 |
2018/10/18 | 1,136 | 1,136 | 1,130 | 1,130 | 500 |
2018/10/17 | 1,115 | 1,137 | 1,115 | 1,137 | 1,500 |
2018/10/16 | 1,151 | 1,151 | 1,104 | 1,115 | 3,400 |
2018/10/12 | 1,161 | 1,161 | 1,142 | 1,142 | 500 |
2018/10/11 | 1,161 | 1,179 | 1,161 | 1,161 | 1,000 |
2018/10/10 | 1,191 | 1,191 | 1,187 | 1,188 | 400 |
2018/10/09 | 1,161 | 1,161 | 1,161 | 1,161 | 200 |
2018/10/05 | 1,162 | 1,162 | 1,162 | 1,162 | 400 |
2018/10/04 | 1,162 | 1,162 | 1,162 | 1,162 | 200 |
2018/10/03 | 1,171 | 1,178 | 1,171 | 1,171 | 700 |
2018/10/02 | 1,181 | 1,181 | 1,176 | 1,176 | 400 |
2018/10/01 | 1,185 | 1,185 | 1,185 | 1,185 | 600 |
2018/09/28 | 1,206 | 1,206 | 1,185 | 1,185 | 1,900 |
2018/09/27 | 1,191 | 1,205 | 1,191 | 1,194 | 1,900 |
2018/09/26 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
2018/09/25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
2018/09/21 | 1,175 | 1,175 | 1,158 | 1,158 | 200 |
2018/09/20 | 1,152 | 1,160 | 1,152 | 1,160 | 600 |
2018/09/19 | 1,166 | 1,168 | 1,150 | 1,150 | 900 |
2018/09/18 | 1,163 | 1,163 | 1,163 | 1,163 | 2,500 |
2018/09/14 | 1,183 | 1,183 | 1,183 | 1,183 | 500 |
2018/09/13 | 1,181 | 1,181 | 1,177 | 1,181 | 1,300 |
2018/09/12 | 1,181 | 1,183 | 1,181 | 1,183 | 400 |
2018/09/11 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
2018/09/10 | 1,191 | 1,200 | 1,191 | 1,191 | 4,200 |
2018/09/07 | 1,191 | 1,191 | 1,191 | 1,191 | 400 |
2018/09/06 | 1,192 | 1,192 | 1,191 | 1,191 | 2,400 |
2018/09/05 | 1,192 | 1,192 | 1,192 | 1,192 | 100 |
2018/09/03 | 1,192 | 1,195 | 1,187 | 1,187 | 1,300 |
2018/08/31 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
2018/08/30 | 1,220 | 1,220 | 1,190 | 1,190 | 1,100 |
2018/08/28 | 1,182 | 1,183 | 1,162 | 1,162 | 3,400 |
2018/08/27 | 1,174 | 1,200 | 1,174 | 1,200 | 800 |
2018/08/24 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
2018/08/23 | 1,154 | 1,154 | 1,154 | 1,154 | 100 |
2018/08/22 | 1,150 | 1,155 | 1,149 | 1,151 | 2,000 |
2018/08/21 | 1,157 | 1,157 | 1,145 | 1,154 | 500 |
2018/08/20 | 1,183 | 1,183 | 1,163 | 1,163 | 700 |
2018/08/17 | 1,198 | 1,199 | 1,181 | 1,189 | 1,300 |
2018/08/16 | 1,187 | 1,187 | 1,187 | 1,187 | 300 |
2018/08/15 | 1,175 | 1,193 | 1,175 | 1,193 | 400 |
2018/08/14 | 1,164 | 1,193 | 1,164 | 1,193 | 1,500 |
2018/08/13 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
2018/08/10 | 1,156 | 1,189 | 1,156 | 1,173 | 2,600 |
2018/08/07 | 1,171 | 1,174 | 1,171 | 1,174 | 200 |
2018/08/06 | 1,183 | 1,199 | 1,177 | 1,177 | 800 |
2018/08/03 | 1,169 | 1,183 | 1,168 | 1,183 | 400 |
2018/08/02 | 1,175 | 1,185 | 1,174 | 1,174 | 500 |
2018/08/01 | 1,172 | 1,175 | 1,172 | 1,175 | 600 |
2018/07/31 | 1,154 | 1,164 | 1,154 | 1,164 | 600 |
2018/07/30 | 1,158 | 1,180 | 1,158 | 1,171 | 400 |
2018/07/27 | 1,202 | 1,202 | 1,202 | 1,202 | 1,300 |
2018/07/26 | 1,209 | 1,209 | 1,201 | 1,202 | 1,600 |
2018/07/25 | 1,185 | 1,198 | 1,183 | 1,198 | 2,600 |
2018/07/24 | 1,162 | 1,182 | 1,162 | 1,182 | 300 |
2018/07/23 | 1,174 | 1,174 | 1,122 | 1,160 | 1,100 |
2018/07/20 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
2018/07/19 | 1,218 | 1,219 | 1,191 | 1,212 | 4,500 |
2018/07/18 | 1,180 | 1,188 | 1,180 | 1,188 | 700 |
2018/07/17 | 1,217 | 1,217 | 1,200 | 1,202 | 1,300 |
2018/07/12 | 1,219 | 1,219 | 1,219 | 1,219 | 500 |
2018/07/10 | 1,180 | 1,190 | 1,160 | 1,190 | 2,700 |
2018/07/09 | 1,142 | 1,150 | 1,142 | 1,150 | 500 |
2018/07/06 | 1,149 | 1,169 | 1,138 | 1,147 | 1,700 |
2018/07/05 | 1,181 | 1,226 | 1,170 | 1,179 | 6,200 |
2018/07/04 | 1,164 | 1,180 | 1,164 | 1,180 | 200 |
2018/07/03 | 1,158 | 1,158 | 1,132 | 1,134 | 1,200 |
2018/07/02 | 1,189 | 1,189 | 1,141 | 1,158 | 3,200 |
2018/06/29 | 1,188 | 1,189 | 1,181 | 1,189 | 1,200 |
2018/06/28 | 1,188 | 1,198 | 1,188 | 1,198 | 2,600 |
2018/06/27 | 1,203 | 1,205 | 1,203 | 1,203 | 2,900 |
2018/06/26 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
2018/06/25 | 1,204 | 1,204 | 1,200 | 1,200 | 2,600 |
2018/06/22 | 1,202 | 1,202 | 1,202 | 1,202 | 700 |
2018/06/21 | 1,225 | 1,225 | 1,207 | 1,208 | 3,600 |
2018/06/20 | 1,215 | 1,215 | 1,201 | 1,202 | 1,000 |
2018/06/19 | 1,237 | 1,237 | 1,215 | 1,215 | 400 |
2018/06/18 | 1,243 | 1,245 | 1,243 | 1,245 | 400 |
2018/06/15 | 1,200 | 1,235 | 1,200 | 1,235 | 6,500 |
2018/06/14 | 1,225 | 1,238 | 1,220 | 1,220 | 9,600 |
2018/06/13 | 1,228 | 1,228 | 1,225 | 1,226 | 1,400 |
2018/06/12 | 1,227 | 1,250 | 1,225 | 1,231 | 10,400 |
2018/06/11 | 1,242 | 1,247 | 1,220 | 1,227 | 2,600 |
2018/06/08 | 1,245 | 1,248 | 1,235 | 1,248 | 3,800 |
2018/06/07 | 1,253 | 1,257 | 1,251 | 1,251 | 4,800 |
2018/06/06 | 1,242 | 1,261 | 1,242 | 1,252 | 3,900 |
2018/06/05 | 1,241 | 1,269 | 1,241 | 1,267 | 1,200 |
2018/06/04 | 1,253 | 1,268 | 1,241 | 1,268 | 3,000 |
2018/06/01 | 1,273 | 1,275 | 1,265 | 1,265 | 3,300 |
2018/05/31 | 1,269 | 1,272 | 1,260 | 1,272 | 700 |
2018/05/30 | 1,260 | 1,260 | 1,260 | 1,260 | 600 |
2018/05/28 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2018/05/25 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
2018/05/24 | 1,246 | 1,260 | 1,246 | 1,260 | 400 |
2018/05/23 | 1,262 | 1,262 | 1,247 | 1,250 | 2,100 |
2018/05/22 | 1,262 | 1,262 | 1,262 | 1,262 | 700 |
2018/05/21 | 1,249 | 1,268 | 1,249 | 1,261 | 3,500 |
2018/05/18 | 1,247 | 1,250 | 1,247 | 1,249 | 800 |
2018/05/17 | 1,250 | 1,250 | 1,246 | 1,246 | 1,500 |
2018/05/16 | 1,264 | 1,268 | 1,264 | 1,268 | 600 |
2018/05/15 | 1,238 | 1,265 | 1,238 | 1,262 | 1,300 |
2018/05/14 | 1,252 | 1,252 | 1,221 | 1,238 | 2,600 |
2018/05/11 | 1,290 | 1,298 | 1,290 | 1,295 | 4,800 |
2018/05/10 | 1,271 | 1,290 | 1,271 | 1,290 | 800 |
2018/05/09 | 1,287 | 1,287 | 1,257 | 1,261 | 3,700 |
2018/05/08 | 1,277 | 1,278 | 1,255 | 1,261 | 1,800 |
2018/05/07 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
2018/05/02 | 1,242 | 1,253 | 1,242 | 1,253 | 400 |
2018/05/01 | 1,271 | 1,288 | 1,236 | 1,242 | 5,300 |
2018/04/27 | 1,242 | 1,267 | 1,242 | 1,266 | 3,000 |
2018/04/26 | 1,225 | 1,239 | 1,225 | 1,239 | 2,100 |
2018/04/25 | 1,231 | 1,231 | 1,218 | 1,221 | 2,700 |
2018/04/24 | 1,261 | 1,265 | 1,250 | 1,250 | 2,900 |
2018/04/23 | 1,329 | 1,329 | 1,265 | 1,265 | 7,000 |
2018/04/20 | 1,329 | 1,333 | 1,329 | 1,329 | 700 |
2018/04/19 | 1,360 | 1,361 | 1,316 | 1,323 | 2,400 |
2018/04/18 | 1,358 | 1,383 | 1,358 | 1,360 | 2,100 |
2018/04/17 | 1,411 | 1,411 | 1,323 | 1,356 | 3,000 |
2018/04/16 | 1,416 | 1,439 | 1,414 | 1,417 | 2,800 |
2018/04/13 | 1,462 | 1,462 | 1,444 | 1,444 | 500 |
2018/04/12 | 1,461 | 1,478 | 1,448 | 1,466 | 2,300 |
2018/04/11 | 1,488 | 1,488 | 1,465 | 1,480 | 1,300 |
2018/04/10 | 1,465 | 1,490 | 1,457 | 1,490 | 4,000 |
2018/04/09 | 1,457 | 1,465 | 1,453 | 1,465 | 3,000 |
2018/04/06 | 1,474 | 1,474 | 1,457 | 1,464 | 2,500 |
2018/04/05 | 1,449 | 1,496 | 1,449 | 1,485 | 9,800 |
2018/04/04 | 1,451 | 1,462 | 1,449 | 1,452 | 5,400 |
2018/04/03 | 1,428 | 1,449 | 1,428 | 1,449 | 4,400 |
2018/04/02 | 1,405 | 1,432 | 1,405 | 1,428 | 4,300 |
2018/03/30 | 1,410 | 1,418 | 1,404 | 1,404 | 6,000 |
2018/03/29 | 1,401 | 1,413 | 1,384 | 1,405 | 1,300 |
2018/03/28 | 1,390 | 1,415 | 1,390 | 1,401 | 2,300 |
2018/03/27 | 1,396 | 1,422 | 1,396 | 1,419 | 10,400 |
2018/03/26 | 1,381 | 1,400 | 1,371 | 1,396 | 1,600 |
2018/03/23 | 1,400 | 1,439 | 1,400 | 1,400 | 3,900 |
2018/03/22 | 1,390 | 1,428 | 1,381 | 1,425 | 3,400 |
2018/03/20 | 1,394 | 1,400 | 1,381 | 1,400 | 5,200 |
2018/03/19 | 1,365 | 1,395 | 1,365 | 1,395 | 200 |
2018/03/16 | 1,368 | 1,370 | 1,357 | 1,365 | 8,600 |
2018/03/13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2018/03/12 | 1,400 | 1,402 | 1,351 | 1,369 | 8,800 |
2018/03/09 | 1,358 | 1,368 | 1,312 | 1,353 | 2,200 |
2018/03/07 | 1,345 | 1,345 | 1,334 | 1,334 | 200 |
2018/03/06 | 1,364 | 1,364 | 1,340 | 1,358 | 1,600 |
2018/03/05 | 1,306 | 1,379 | 1,302 | 1,334 | 3,300 |
2018/03/02 | 1,359 | 1,359 | 1,314 | 1,322 | 3,100 |
2018/03/01 | 1,400 | 1,406 | 1,370 | 1,378 | 21,100 |
2018/02/28 | 1,401 | 1,401 | 1,395 | 1,400 | 2,000 |
2018/02/27 | 1,410 | 1,410 | 1,400 | 1,400 | 3,900 |
2018/02/26 | 1,408 | 1,410 | 1,400 | 1,410 | 3,700 |
2018/02/23 | 1,399 | 1,408 | 1,399 | 1,408 | 1,300 |
2018/02/22 | 1,403 | 1,406 | 1,400 | 1,400 | 3,000 |
2018/02/21 | 1,393 | 1,394 | 1,393 | 1,394 | 200 |
2018/02/20 | 1,396 | 1,406 | 1,396 | 1,404 | 6,700 |
2018/02/19 | 1,384 | 1,401 | 1,364 | 1,396 | 4,600 |
2018/02/16 | 1,390 | 1,390 | 1,385 | 1,385 | 200 |
2018/02/15 | 1,371 | 1,399 | 1,371 | 1,398 | 2,200 |
2018/02/14 | 1,400 | 1,400 | 1,360 | 1,366 | 4,000 |
2018/02/13 | 1,337 | 1,400 | 1,337 | 1,400 | 3,700 |
2018/02/09 | 1,345 | 1,380 | 1,316 | 1,336 | 2,800 |
2018/02/08 | 1,400 | 1,417 | 1,400 | 1,405 | 2,100 |
2018/02/07 | 1,410 | 1,410 | 1,374 | 1,374 | 1,700 |
2018/02/06 | 1,313 | 1,380 | 1,293 | 1,380 | 10,300 |
2018/02/05 | 1,422 | 1,422 | 1,382 | 1,382 | 4,200 |
2018/02/02 | 1,422 | 1,425 | 1,416 | 1,425 | 3,200 |
2018/02/01 | 1,412 | 1,424 | 1,400 | 1,400 | 1,700 |
2018/01/31 | 1,400 | 1,447 | 1,400 | 1,412 | 10,000 |
2018/01/30 | 1,381 | 1,400 | 1,381 | 1,400 | 5,400 |
2018/01/29 | 1,386 | 1,398 | 1,379 | 1,381 | 2,700 |
2018/01/26 | 1,350 | 1,386 | 1,350 | 1,386 | 8,700 |
2018/01/25 | 1,389 | 1,389 | 1,358 | 1,358 | 2,200 |
2018/01/24 | 1,392 | 1,401 | 1,358 | 1,390 | 6,900 |
2018/01/23 | 1,412 | 1,422 | 1,392 | 1,392 | 3,600 |
2018/01/22 | 1,403 | 1,459 | 1,403 | 1,412 | 11,600 |
2018/01/19 | 1,335 | 1,398 | 1,335 | 1,398 | 15,900 |
2018/01/18 | 1,331 | 1,341 | 1,331 | 1,335 | 500 |
2018/01/17 | 1,342 | 1,344 | 1,322 | 1,323 | 3,200 |
2018/01/16 | 1,323 | 1,343 | 1,316 | 1,341 | 3,700 |
2018/01/15 | 1,345 | 1,345 | 1,303 | 1,329 | 4,100 |
2018/01/12 | 1,302 | 1,344 | 1,302 | 1,344 | 2,000 |
2018/01/11 | 1,309 | 1,314 | 1,308 | 1,308 | 800 |
2018/01/10 | 1,332 | 1,333 | 1,307 | 1,326 | 1,900 |
2018/01/09 | 1,322 | 1,345 | 1,309 | 1,343 | 6,600 |
2018/01/05 | 1,305 | 1,316 | 1,288 | 1,316 | 3,800 |
2018/01/04 | 1,305 | 1,318 | 1,300 | 1,305 | 6,400 |