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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,090 | 6,090 | 5,920 | 5,920 | 700 |
| 2005/12/29 | 5,900 | 5,990 | 5,890 | 5,990 | 1,700 |
| 2005/12/28 | 6,130 | 6,130 | 5,910 | 5,910 | 3,000 |
| 2005/12/27 | 6,090 | 6,140 | 6,050 | 6,090 | 7,000 |
| 2005/12/26 | 5,900 | 5,980 | 5,900 | 5,980 | 2,600 |
| 2005/12/22 | 5,890 | 5,890 | 5,850 | 5,890 | 1,600 |
| 2005/12/21 | 5,750 | 5,840 | 5,750 | 5,810 | 1,300 |
| 2005/12/20 | 5,680 | 5,700 | 5,680 | 5,700 | 600 |
| 2005/12/19 | 5,710 | 5,720 | 5,610 | 5,620 | 1,500 |
| 2005/12/16 | 5,780 | 5,780 | 5,570 | 5,600 | 2,100 |
| 2005/12/15 | 5,700 | 5,710 | 5,700 | 5,700 | 1,700 |
| 2005/12/14 | 5,730 | 5,800 | 5,700 | 5,700 | 1,600 |
| 2005/12/13 | 5,820 | 5,890 | 5,760 | 5,800 | 3,400 |
| 2005/12/12 | 5,930 | 6,000 | 5,860 | 6,000 | 2,300 |
| 2005/12/09 | 5,900 | 6,070 | 5,850 | 6,000 | 2,800 |
| 2005/12/08 | 6,200 | 6,200 | 5,920 | 5,920 | 2,600 |
| 2005/12/07 | 6,270 | 6,270 | 5,980 | 6,270 | 5,700 |
| 2005/12/06 | 6,330 | 6,330 | 5,800 | 6,270 | 8,500 |
| 2005/12/05 | 6,000 | 6,350 | 6,000 | 6,330 | 9,900 |
| 2005/12/02 | 5,930 | 5,990 | 5,900 | 5,970 | 10,300 |
| 2005/12/01 | 5,690 | 5,820 | 5,690 | 5,820 | 5,600 |
| 2005/11/30 | 5,780 | 5,780 | 5,610 | 5,690 | 3,800 |
| 2005/11/29 | 5,500 | 5,800 | 5,500 | 5,600 | 8,200 |
| 2005/11/28 | 5,340 | 5,350 | 5,300 | 5,300 | 2,300 |
| 2005/11/25 | 5,260 | 5,300 | 5,200 | 5,240 | 2,300 |
| 2005/11/24 | 5,250 | 5,250 | 5,200 | 5,240 | 1,700 |
| 2005/11/22 | 5,250 | 5,250 | 5,150 | 5,150 | 800 |
| 2005/11/21 | 5,210 | 5,300 | 5,200 | 5,210 | 1,400 |
| 2005/11/18 | 5,140 | 5,140 | 5,110 | 5,110 | 200 |
| 2005/11/17 | 5,150 | 5,160 | 5,080 | 5,090 | 2,100 |
| 2005/11/16 | 5,200 | 5,200 | 5,110 | 5,150 | 1,400 |
| 2005/11/15 | 5,350 | 5,350 | 5,200 | 5,200 | 3,500 |
| 2005/11/14 | 5,300 | 5,360 | 5,200 | 5,360 | 9,600 |
| 2005/11/11 | 5,100 | 5,250 | 5,010 | 5,250 | 4,300 |
| 2005/11/10 | 5,070 | 5,100 | 4,920 | 5,000 | 7,500 |
| 2005/11/09 | 5,100 | 5,200 | 5,000 | 5,200 | 6,400 |
| 2005/11/08 | 4,860 | 5,360 | 4,860 | 5,360 | 3,600 |
| 2005/11/07 | 4,920 | 4,950 | 4,860 | 4,860 | 700 |
| 2005/11/04 | 4,910 | 4,910 | 4,850 | 4,850 | 1,400 |
| 2005/11/01 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2005/10/31 | 4,950 | 4,950 | 4,940 | 4,940 | 200 |
| 2005/10/28 | 4,840 | 4,840 | 4,830 | 4,830 | 400 |
| 2005/10/27 | 5,050 | 5,050 | 4,890 | 4,890 | 900 |
| 2005/10/26 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2005/10/25 | 4,800 | 4,950 | 4,800 | 4,950 | 1,100 |
| 2005/10/24 | 4,800 | 4,900 | 4,800 | 4,900 | 400 |
| 2005/10/21 | 4,900 | 4,900 | 4,790 | 4,890 | 600 |
| 2005/10/20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2005/10/19 | 4,850 | 4,850 | 4,800 | 4,810 | 2,200 |
| 2005/10/18 | 4,890 | 4,900 | 4,850 | 4,900 | 2,200 |
| 2005/10/17 | 5,210 | 5,210 | 4,990 | 4,990 | 1,200 |
| 2005/10/14 | 5,210 | 5,210 | 5,160 | 5,210 | 1,100 |
| 2005/10/13 | 5,270 | 5,270 | 5,200 | 5,250 | 2,900 |
| 2005/10/12 | 5,400 | 5,400 | 5,200 | 5,200 | 3,100 |
| 2005/10/11 | 5,120 | 5,500 | 5,120 | 5,500 | 4,000 |
| 2005/10/07 | 5,120 | 5,190 | 4,990 | 5,100 | 11,600 |
| 2005/10/06 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2005/10/05 | 4,910 | 4,910 | 4,750 | 4,900 | 1,600 |
| 2005/10/04 | 4,850 | 4,900 | 4,800 | 4,900 | 800 |
| 2005/10/03 | 4,620 | 4,750 | 4,600 | 4,700 | 2,400 |
| 2005/09/30 | 4,720 | 4,820 | 4,510 | 4,600 | 6,600 |
| 2005/09/29 | 4,850 | 4,860 | 4,710 | 4,810 | 2,300 |
| 2005/09/28 | 4,810 | 5,110 | 4,810 | 5,000 | 2,200 |
| 2005/09/27 | 4,930 | 4,930 | 4,800 | 4,800 | 2,700 |
| 2005/09/26 | 4,980 | 4,980 | 4,930 | 4,930 | 800 |
| 2005/09/22 | 5,020 | 5,020 | 4,990 | 4,990 | 1,900 |
| 2005/09/21 | 5,150 | 5,150 | 5,050 | 5,050 | 700 |
| 2005/09/20 | 5,040 | 5,100 | 5,000 | 5,100 | 2,300 |
| 2005/09/16 | 5,250 | 5,250 | 5,000 | 5,130 | 2,500 |
| 2005/09/15 | 5,320 | 5,320 | 5,320 | 5,320 | 400 |
| 2005/09/13 | 5,350 | 5,350 | 5,250 | 5,260 | 2,000 |
| 2005/09/12 | 5,540 | 5,540 | 5,340 | 5,480 | 300 |
| 2005/09/09 | 5,420 | 5,550 | 5,400 | 5,500 | 3,800 |
| 2005/09/08 | 5,230 | 5,560 | 5,190 | 5,500 | 2,800 |
| 2005/09/07 | 5,500 | 5,500 | 5,270 | 5,330 | 5,000 |
| 2005/09/06 | 5,840 | 5,840 | 5,500 | 5,550 | 5,600 |
| 2005/09/05 | 6,000 | 6,000 | 5,750 | 5,850 | 3,700 |
| 2005/09/02 | 6,200 | 6,200 | 5,970 | 6,070 | 8,700 |
| 2005/09/01 | 5,550 | 6,500 | 5,550 | 6,400 | 32,400 |
| 2005/08/31 | 5,660 | 5,850 | 5,330 | 5,840 | 9,400 |
| 2005/08/30 | 5,800 | 5,800 | 5,490 | 5,690 | 12,900 |
| 2005/08/29 | 5,590 | 5,900 | 5,470 | 5,900 | 13,100 |
| 2005/08/26 | 5,300 | 5,640 | 5,240 | 5,640 | 24,900 |
| 2005/08/25 | 5,320 | 5,350 | 5,180 | 5,350 | 5,500 |
| 2005/08/24 | 5,200 | 5,350 | 5,020 | 5,350 | 10,000 |
| 2005/08/23 | 5,000 | 5,250 | 4,910 | 5,250 | 5,800 |
| 2005/08/22 | 4,830 | 5,000 | 4,800 | 5,000 | 3,700 |
| 2005/08/19 | 4,850 | 4,850 | 4,830 | 4,850 | 1,100 |
| 2005/08/18 | 4,690 | 5,020 | 4,650 | 5,000 | 14,800 |
| 2005/08/17 | 4,600 | 4,650 | 4,510 | 4,650 | 1,600 |
| 2005/08/16 | 4,700 | 4,700 | 4,600 | 4,650 | 1,300 |
| 2005/08/15 | 4,450 | 4,700 | 4,450 | 4,650 | 5,300 |
| 2005/08/12 | 4,450 | 4,500 | 4,420 | 4,500 | 1,600 |
| 2005/08/11 | 4,680 | 4,680 | 4,400 | 4,600 | 5,000 |
| 2005/08/10 | 4,550 | 4,750 | 4,550 | 4,750 | 8,900 |
| 2005/08/09 | 4,490 | 4,550 | 4,380 | 4,550 | 3,200 |
| 2005/08/08 | 4,150 | 4,390 | 4,150 | 4,390 | 3,900 |
| 2005/08/05 | 4,250 | 4,250 | 4,120 | 4,150 | 1,900 |
| 2005/08/04 | 4,200 | 4,370 | 4,100 | 4,370 | 5,900 |
| 2005/08/03 | 4,400 | 4,400 | 4,250 | 4,250 | 2,100 |
| 2005/08/02 | 4,400 | 4,450 | 4,370 | 4,400 | 2,000 |
| 2005/08/01 | 4,680 | 4,680 | 4,450 | 4,450 | 4,100 |
| 2005/07/29 | 4,700 | 4,730 | 4,650 | 4,650 | 3,200 |
| 2005/07/28 | 4,670 | 4,740 | 4,640 | 4,650 | 11,500 |
| 2005/07/27 | 4,350 | 4,640 | 4,330 | 4,640 | 12,200 |
| 2005/07/26 | 4,370 | 4,400 | 4,300 | 4,330 | 10,300 |
| 2005/07/25 | 4,550 | 4,550 | 4,390 | 4,420 | 5,300 |
| 2005/07/22 | 4,520 | 4,570 | 4,520 | 4,540 | 2,100 |
| 2005/07/21 | 4,580 | 4,580 | 4,510 | 4,570 | 5,400 |
| 2005/07/20 | 4,740 | 4,750 | 4,520 | 4,530 | 10,100 |
| 2005/07/19 | 4,850 | 4,850 | 4,700 | 4,740 | 4,400 |
| 2005/07/15 | 4,850 | 4,890 | 4,800 | 4,840 | 7,900 |
| 2005/07/14 | 4,940 | 5,010 | 4,810 | 4,850 | 6,500 |
| 2005/07/13 | 4,870 | 4,930 | 4,820 | 4,930 | 7,500 |
| 2005/07/12 | 4,950 | 4,950 | 4,810 | 4,850 | 8,700 |
| 2005/07/11 | 5,000 | 5,000 | 4,810 | 4,930 | 15,800 |
| 2005/07/08 | 5,000 | 5,040 | 4,990 | 5,000 | 10,100 |
| 2005/07/07 | 5,150 | 5,150 | 5,020 | 5,050 | 6,500 |
| 2005/07/06 | 5,050 | 5,150 | 5,050 | 5,150 | 6,800 |
| 2005/07/05 | 5,030 | 5,040 | 4,960 | 5,040 | 10,100 |
| 2005/07/04 | 5,290 | 5,290 | 5,000 | 5,040 | 21,100 |
| 2005/07/01 | 5,110 | 5,340 | 5,010 | 5,260 | 16,600 |
| 2005/06/30 | 5,420 | 5,420 | 5,180 | 5,240 | 21,000 |
| 2005/06/29 | 5,600 | 5,680 | 5,410 | 5,420 | 15,600 |
| 2005/06/28 | 5,500 | 5,600 | 5,380 | 5,500 | 20,700 |
| 2005/06/27 | 5,750 | 5,750 | 5,490 | 5,550 | 19,800 |
| 2005/06/24 | 5,700 | 5,840 | 5,650 | 5,750 | 31,700 |
| 2005/06/23 | 6,310 | 6,360 | 5,860 | 5,900 | 72,800 |
| 2005/06/22 | 6,600 | 6,910 | 6,080 | 6,160 | 359,500 |