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 |
|---|---|---|---|---|---|
| 2006/12/29 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2006/12/28 | 4,600 | 4,620 | 4,600 | 4,620 | 1,700 |
| 2006/12/27 | 4,560 | 4,600 | 4,500 | 4,600 | 1,500 |
| 2006/12/26 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
| 2006/12/25 | 4,580 | 4,580 | 4,400 | 4,400 | 900 |
| 2006/12/22 | 4,590 | 4,590 | 4,540 | 4,590 | 400 |
| 2006/12/21 | 4,580 | 4,610 | 4,530 | 4,610 | 800 |
| 2006/12/20 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2006/12/19 | 4,620 | 4,620 | 4,560 | 4,580 | 1,000 |
| 2006/12/18 | 4,640 | 4,640 | 4,630 | 4,640 | 2,200 |
| 2006/12/15 | 4,700 | 4,700 | 4,630 | 4,640 | 1,400 |
| 2006/12/14 | 4,690 | 4,690 | 4,690 | 4,690 | 700 |
| 2006/12/13 | 4,660 | 4,680 | 4,630 | 4,630 | 1,600 |
| 2006/12/12 | 4,610 | 4,650 | 4,590 | 4,650 | 3,700 |
| 2006/12/11 | 4,290 | 4,680 | 4,290 | 4,570 | 17,300 |
| 2006/12/08 | 4,270 | 4,300 | 4,270 | 4,290 | 2,600 |
| 2006/12/07 | 4,400 | 4,400 | 4,260 | 4,270 | 6,300 |
| 2006/12/06 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2006/12/05 | 4,290 | 4,410 | 4,290 | 4,410 | 500 |
| 2006/12/04 | 4,320 | 4,390 | 4,320 | 4,390 | 500 |
| 2006/11/30 | 4,340 | 4,340 | 4,340 | 4,340 | 200 |
| 2006/11/29 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2006/11/28 | 4,270 | 4,300 | 4,260 | 4,300 | 400 |
| 2006/11/27 | 4,260 | 4,260 | 4,260 | 4,260 | 200 |
| 2006/11/24 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2006/11/22 | 4,200 | 4,250 | 4,200 | 4,200 | 400 |
| 2006/11/21 | 4,350 | 4,350 | 4,250 | 4,250 | 300 |
| 2006/11/20 | 4,450 | 4,450 | 4,400 | 4,400 | 200 |
| 2006/11/17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2006/11/15 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2006/11/13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2006/11/10 | 4,610 | 4,700 | 4,610 | 4,700 | 1,600 |
| 2006/11/08 | 4,800 | 4,800 | 4,700 | 4,700 | 400 |
| 2006/11/02 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2006/11/01 | 4,850 | 4,850 | 4,850 | 4,850 | 500 |
| 2006/10/31 | 4,830 | 4,830 | 4,830 | 4,830 | 1,100 |
| 2006/10/30 | 4,820 | 4,830 | 4,820 | 4,830 | 300 |
| 2006/10/27 | 4,950 | 4,950 | 4,820 | 4,820 | 300 |
| 2006/10/26 | 4,800 | 4,800 | 4,800 | 4,800 | 700 |
| 2006/10/25 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 2006/10/24 | 5,180 | 5,190 | 5,180 | 5,190 | 200 |
| 2006/10/19 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2006/10/16 | 4,850 | 4,850 | 4,850 | 4,850 | 400 |
| 2006/10/13 | 4,950 | 4,950 | 4,800 | 4,800 | 400 |
| 2006/10/12 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2006/10/05 | 5,250 | 5,250 | 5,250 | 5,250 | 100 |
| 2006/10/02 | 5,210 | 5,250 | 5,210 | 5,210 | 500 |
| 2006/09/29 | 5,150 | 5,150 | 5,150 | 5,150 | 500 |
| 2006/09/28 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
| 2006/09/27 | 5,180 | 5,180 | 5,180 | 5,180 | 200 |
| 2006/09/26 | 4,960 | 4,960 | 4,960 | 4,960 | 300 |
| 2006/09/21 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2006/09/20 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2006/09/15 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
| 2006/09/06 | 5,140 | 5,340 | 5,140 | 5,230 | 600 |
| 2006/09/05 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2006/09/01 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2006/08/29 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2006/08/28 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2006/08/25 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2006/08/24 | 5,390 | 5,390 | 5,190 | 5,190 | 300 |
| 2006/08/23 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2006/08/21 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2006/08/18 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2006/08/16 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2006/07/31 | 5,390 | 5,400 | 5,390 | 5,400 | 200 |
| 2006/07/28 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 2006/07/27 | 5,390 | 5,390 | 5,300 | 5,390 | 600 |
| 2006/07/26 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2006/07/25 | 5,500 | 5,500 | 5,000 | 5,050 | 600 |
| 2006/07/24 | 5,050 | 5,500 | 5,000 | 5,500 | 300 |
| 2006/07/21 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
| 2006/07/19 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2006/07/18 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
| 2006/07/14 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2006/07/05 | 5,620 | 5,620 | 5,620 | 5,620 | 1,100 |
| 2006/07/03 | 5,620 | 5,620 | 5,620 | 5,620 | 200 |
| 2006/06/30 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2006/06/29 | 5,600 | 5,600 | 5,600 | 5,600 | 400 |
| 2006/06/28 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2006/06/27 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2006/06/23 | 5,430 | 5,430 | 5,400 | 5,400 | 300 |
| 2006/06/22 | 5,410 | 5,460 | 5,410 | 5,460 | 300 |
| 2006/06/20 | 5,700 | 5,700 | 5,480 | 5,480 | 1,400 |
| 2006/06/15 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2006/06/02 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
| 2006/06/01 | 5,800 | 6,090 | 5,600 | 6,090 | 6,000 |
| 2006/05/31 | 5,880 | 5,880 | 5,800 | 5,800 | 2,000 |
| 2006/05/30 | 5,710 | 5,890 | 5,710 | 5,880 | 1,100 |
| 2006/05/29 | 5,690 | 5,700 | 5,690 | 5,700 | 300 |
| 2006/05/26 | 5,600 | 5,600 | 5,500 | 5,500 | 600 |
| 2006/05/25 | 5,600 | 5,600 | 5,600 | 5,600 | 400 |
| 2006/05/22 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2006/05/18 | 5,560 | 5,560 | 5,250 | 5,430 | 500 |
| 2006/05/16 | 5,890 | 5,890 | 5,700 | 5,700 | 600 |
| 2006/05/15 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |
| 2006/05/12 | 5,990 | 6,000 | 5,940 | 6,000 | 2,100 |
| 2006/05/10 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2006/05/08 | 5,980 | 5,980 | 5,980 | 5,980 | 300 |
| 2006/05/02 | 5,990 | 5,990 | 5,990 | 5,990 | 200 |
| 2006/05/01 | 5,870 | 5,870 | 5,800 | 5,850 | 900 |
| 2006/04/28 | 5,900 | 5,900 | 5,830 | 5,830 | 900 |
| 2006/04/27 | 6,050 | 6,060 | 5,960 | 5,960 | 1,100 |
| 2006/04/26 | 6,010 | 6,030 | 5,900 | 6,030 | 3,300 |
| 2006/04/25 | 5,850 | 6,140 | 5,800 | 5,970 | 8,500 |
| 2006/04/24 | 5,960 | 5,960 | 5,860 | 5,860 | 400 |
| 2006/04/21 | 5,860 | 5,860 | 5,860 | 5,860 | 200 |
| 2006/04/20 | 5,900 | 5,900 | 5,860 | 5,890 | 500 |
| 2006/04/19 | 5,980 | 5,980 | 5,980 | 5,980 | 100 |
| 2006/04/18 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2006/04/17 | 6,000 | 6,200 | 5,910 | 5,910 | 900 |
| 2006/04/14 | 5,970 | 6,000 | 5,970 | 6,000 | 1,400 |
| 2006/04/13 | 5,900 | 6,060 | 5,750 | 5,810 | 2,100 |
| 2006/04/12 | 5,950 | 5,980 | 5,900 | 5,900 | 1,700 |
| 2006/04/07 | 5,900 | 5,980 | 5,900 | 5,980 | 400 |
| 2006/04/06 | 5,970 | 6,000 | 5,910 | 5,910 | 500 |
| 2006/04/05 | 5,970 | 6,000 | 5,970 | 5,970 | 500 |
| 2006/04/04 | 6,000 | 6,000 | 6,000 | 6,000 | 500 |
| 2006/04/03 | 6,000 | 6,000 | 6,000 | 6,000 | 400 |
| 2006/03/31 | 6,000 | 6,000 | 6,000 | 6,000 | 500 |
| 2006/03/30 | 6,000 | 6,000 | 5,870 | 6,000 | 700 |
| 2006/03/29 | 5,830 | 6,000 | 5,830 | 5,900 | 900 |
| 2006/03/28 | 5,850 | 5,850 | 5,800 | 5,800 | 800 |
| 2006/03/27 | 5,910 | 5,910 | 5,890 | 5,890 | 400 |
| 2006/03/23 | 5,800 | 5,890 | 5,800 | 5,890 | 300 |
| 2006/03/22 | 5,780 | 5,780 | 5,780 | 5,780 | 100 |
| 2006/03/15 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2006/03/14 | 5,850 | 5,850 | 5,850 | 5,850 | 200 |
| 2006/03/13 | 5,800 | 5,900 | 5,800 | 5,900 | 200 |
| 2006/03/08 | 6,000 | 6,000 | 5,800 | 5,800 | 400 |
| 2006/03/06 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2006/03/03 | 5,800 | 5,850 | 5,750 | 5,750 | 700 |
| 2006/03/02 | 5,850 | 5,850 | 5,800 | 5,800 | 800 |
| 2006/03/01 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2006/02/28 | 6,100 | 6,100 | 6,010 | 6,010 | 600 |
| 2006/02/27 | 6,000 | 6,240 | 6,000 | 6,100 | 1,600 |
| 2006/02/24 | 5,950 | 5,950 | 5,880 | 5,880 | 300 |
| 2006/02/23 | 5,950 | 5,950 | 5,700 | 5,700 | 1,000 |
| 2006/02/22 | 5,950 | 6,050 | 5,950 | 6,050 | 900 |
| 2006/02/21 | 5,800 | 5,880 | 5,800 | 5,880 | 1,200 |
| 2006/02/20 | 6,000 | 6,000 | 5,800 | 5,800 | 1,500 |
| 2006/02/17 | 6,100 | 6,100 | 5,920 | 6,100 | 2,100 |
| 2006/02/16 | 6,440 | 6,440 | 6,110 | 6,110 | 1,200 |
| 2006/02/15 | 6,300 | 6,400 | 6,300 | 6,400 | 400 |
| 2006/02/14 | 6,400 | 6,400 | 6,300 | 6,300 | 1,200 |
| 2006/02/13 | 6,550 | 6,550 | 6,450 | 6,500 | 3,000 |
| 2006/02/10 | 6,500 | 6,550 | 6,500 | 6,550 | 1,000 |
| 2006/02/09 | 6,500 | 6,500 | 6,500 | 6,500 | 500 |
| 2006/02/08 | 6,550 | 6,550 | 6,500 | 6,520 | 700 |
| 2006/02/07 | 6,650 | 6,700 | 6,500 | 6,500 | 600 |
| 2006/02/06 | 6,700 | 6,700 | 6,690 | 6,690 | 700 |
| 2006/02/03 | 6,500 | 6,500 | 6,500 | 6,500 | 200 |
| 2006/02/02 | 6,550 | 6,550 | 6,500 | 6,500 | 800 |
| 2006/02/01 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2006/01/31 | 6,510 | 6,510 | 6,500 | 6,500 | 600 |
| 2006/01/30 | 6,550 | 6,590 | 6,540 | 6,540 | 1,800 |
| 2006/01/27 | 6,480 | 6,500 | 6,400 | 6,500 | 1,900 |
| 2006/01/26 | 6,400 | 6,400 | 6,400 | 6,400 | 900 |
| 2006/01/25 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2006/01/24 | 6,300 | 6,400 | 6,300 | 6,400 | 300 |
| 2006/01/23 | 6,400 | 6,500 | 6,300 | 6,400 | 1,800 |
| 2006/01/20 | 6,600 | 6,660 | 6,600 | 6,600 | 12,900 |
| 2006/01/19 | 6,150 | 6,490 | 6,100 | 6,490 | 5,700 |
| 2006/01/18 | 6,350 | 6,350 | 6,090 | 6,100 | 22,100 |
| 2006/01/17 | 6,090 | 6,200 | 6,040 | 6,150 | 12,500 |
| 2006/01/16 | 6,030 | 6,100 | 6,030 | 6,100 | 6,000 |
| 2006/01/13 | 6,080 | 6,100 | 6,030 | 6,030 | 1,200 |
| 2006/01/12 | 6,100 | 6,110 | 6,030 | 6,030 | 1,100 |
| 2006/01/11 | 6,100 | 6,100 | 6,050 | 6,050 | 2,300 |
| 2006/01/10 | 6,040 | 6,100 | 6,040 | 6,040 | 1,500 |
| 2006/01/06 | 6,070 | 6,070 | 6,020 | 6,020 | 700 |
| 2006/01/05 | 6,040 | 6,050 | 5,990 | 6,010 | 2,300 |
| 2006/01/04 | 5,940 | 5,990 | 5,930 | 5,990 | 700 |