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 |
---|---|---|---|---|---|
2007/12/28 | 1,655 | 1,660 | 1,653 | 1,655 | 1,500 |
2007/12/27 | 1,690 | 1,690 | 1,680 | 1,680 | 1,800 |
2007/12/26 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2007/12/25 | 1,680 | 1,680 | 1,680 | 1,680 | 900 |
2007/12/21 | 1,665 | 1,680 | 1,665 | 1,680 | 1,300 |
2007/12/20 | 1,680 | 1,685 | 1,665 | 1,665 | 1,600 |
2007/12/19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,500 |
2007/12/18 | 1,680 | 1,680 | 1,650 | 1,655 | 3,100 |
2007/12/17 | 1,680 | 1,680 | 1,679 | 1,680 | 1,500 |
2007/12/14 | 1,680 | 1,680 | 1,661 | 1,661 | 1,000 |
2007/12/13 | 1,680 | 1,680 | 1,670 | 1,670 | 2,400 |
2007/12/12 | 1,685 | 1,685 | 1,675 | 1,680 | 1,700 |
2007/12/11 | 1,680 | 1,690 | 1,675 | 1,675 | 1,600 |
2007/12/10 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
2007/12/07 | 1,672 | 1,700 | 1,672 | 1,680 | 4,300 |
2007/12/06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,700 |
2007/12/05 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
2007/12/04 | 1,680 | 1,680 | 1,670 | 1,670 | 1,800 |
2007/12/03 | 1,666 | 1,680 | 1,666 | 1,680 | 2,400 |
2007/11/30 | 1,670 | 1,670 | 1,665 | 1,665 | 200 |
2007/11/29 | 1,680 | 1,680 | 1,665 | 1,665 | 400 |
2007/11/28 | 1,700 | 1,700 | 1,685 | 1,685 | 500 |
2007/11/27 | 1,681 | 1,681 | 1,680 | 1,680 | 3,400 |
2007/11/26 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2007/11/22 | 1,720 | 1,720 | 1,670 | 1,670 | 700 |
2007/11/21 | 1,690 | 1,700 | 1,690 | 1,700 | 300 |
2007/11/19 | 1,739 | 1,740 | 1,690 | 1,690 | 1,600 |
2007/11/16 | 1,740 | 1,750 | 1,734 | 1,740 | 1,100 |
2007/11/15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2007/11/14 | 1,780 | 1,800 | 1,780 | 1,780 | 900 |
2007/11/13 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2007/11/12 | 1,934 | 1,934 | 1,900 | 1,900 | 2,800 |
2007/11/09 | 1,934 | 1,950 | 1,901 | 1,934 | 500 |
2007/11/08 | 1,934 | 1,934 | 1,934 | 1,934 | 300 |
2007/11/07 | 1,932 | 1,932 | 1,932 | 1,932 | 100 |
2007/11/02 | 1,951 | 1,953 | 1,951 | 1,953 | 200 |
2007/11/01 | 2,000 | 2,010 | 1,998 | 2,000 | 800 |
2007/10/31 | 1,970 | 2,000 | 1,970 | 2,000 | 400 |
2007/10/30 | 1,970 | 1,970 | 1,970 | 1,970 | 1,100 |
2007/10/29 | 1,951 | 1,970 | 1,951 | 1,970 | 200 |
2007/10/26 | 1,950 | 1,950 | 1,950 | 1,950 | 500 |
2007/10/25 | 1,940 | 1,940 | 1,940 | 1,940 | 300 |
2007/10/24 | 2,040 | 2,090 | 2,040 | 2,090 | 500 |
2007/10/23 | 2,000 | 2,040 | 2,000 | 2,040 | 600 |
2007/10/19 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2007/10/18 | 1,951 | 2,000 | 1,951 | 2,000 | 500 |
2007/10/17 | 1,989 | 1,989 | 1,951 | 1,951 | 300 |
2007/10/16 | 1,942 | 2,000 | 1,942 | 1,974 | 500 |
2007/10/15 | 1,930 | 1,930 | 1,930 | 1,930 | 400 |
2007/10/12 | 2,080 | 2,080 | 2,080 | 2,080 | 400 |
2007/10/10 | 2,165 | 2,165 | 2,165 | 2,165 | 100 |
2007/10/09 | 2,115 | 2,150 | 2,115 | 2,150 | 300 |
2007/10/05 | 2,110 | 2,145 | 2,110 | 2,110 | 400 |
2007/10/04 | 2,145 | 2,150 | 2,145 | 2,150 | 800 |
2007/10/03 | 2,140 | 2,160 | 2,140 | 2,160 | 300 |
2007/10/02 | 2,120 | 2,140 | 2,100 | 2,140 | 900 |
2007/10/01 | 2,025 | 2,100 | 2,025 | 2,100 | 800 |
2007/09/28 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2007/09/27 | 1,960 | 1,993 | 1,960 | 1,993 | 400 |
2007/09/25 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
2007/09/21 | 1,941 | 1,941 | 1,900 | 1,900 | 600 |
2007/09/20 | 1,942 | 1,942 | 1,942 | 1,942 | 200 |
2007/09/18 | 1,933 | 1,933 | 1,933 | 1,933 | 200 |
2007/09/13 | 1,935 | 1,995 | 1,935 | 1,995 | 400 |
2007/09/12 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
2007/09/11 | 1,932 | 1,991 | 1,932 | 1,991 | 300 |
2007/09/10 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2007/09/07 | 2,085 | 2,085 | 2,010 | 2,010 | 200 |
2007/09/04 | 2,100 | 2,100 | 2,100 | 2,100 | 600 |
2007/09/03 | 2,100 | 2,100 | 2,100 | 2,100 | 600 |
2007/08/29 | 2,035 | 2,035 | 2,000 | 2,000 | 2,900 |
2007/08/27 | 2,030 | 2,030 | 2,030 | 2,030 | 300 |
2007/08/24 | 2,020 | 2,020 | 2,005 | 2,020 | 1,100 |
2007/08/23 | 2,025 | 2,060 | 2,010 | 2,060 | 1,200 |
2007/08/22 | 2,100 | 2,100 | 2,045 | 2,045 | 200 |
2007/08/21 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2007/08/20 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
2007/08/16 | 2,115 | 2,130 | 2,115 | 2,115 | 600 |
2007/08/15 | 2,195 | 2,195 | 2,110 | 2,125 | 1,400 |
2007/08/14 | 2,200 | 2,275 | 2,200 | 2,275 | 300 |
2007/08/13 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2007/08/09 | 2,230 | 2,230 | 2,220 | 2,220 | 400 |
2007/08/08 | 2,270 | 2,270 | 2,230 | 2,230 | 600 |
2007/08/07 | 2,310 | 2,350 | 2,310 | 2,310 | 400 |
2007/08/06 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2007/08/01 | 2,300 | 2,300 | 2,250 | 2,260 | 1,000 |
2007/07/30 | 2,335 | 2,395 | 2,335 | 2,335 | 2,500 |
2007/07/27 | 2,370 | 2,370 | 2,335 | 2,335 | 300 |
2007/07/26 | 2,390 | 2,390 | 2,330 | 2,330 | 900 |
2007/07/25 | 2,410 | 2,410 | 2,360 | 2,410 | 300 |
2007/07/24 | 2,420 | 2,420 | 2,420 | 2,420 | 800 |
2007/07/23 | 2,330 | 2,330 | 2,260 | 2,260 | 1,700 |
2007/07/20 | 2,355 | 2,355 | 2,310 | 2,310 | 1,200 |
2007/07/19 | 2,395 | 2,395 | 2,350 | 2,355 | 1,000 |
2007/07/18 | 2,400 | 2,400 | 2,400 | 2,400 | 2,100 |
2007/07/17 | 2,455 | 2,455 | 2,450 | 2,450 | 1,100 |
2007/07/13 | 2,460 | 2,470 | 2,405 | 2,405 | 1,300 |
2007/07/09 | 2,430 | 2,450 | 2,420 | 2,420 | 1,100 |
2007/07/05 | 2,450 | 2,500 | 2,450 | 2,460 | 400 |
2007/07/04 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2007/07/03 | 2,500 | 2,520 | 2,500 | 2,500 | 600 |
2007/07/02 | 2,540 | 2,540 | 2,435 | 2,435 | 300 |
2007/06/29 | 2,430 | 2,430 | 2,430 | 2,430 | 200 |
2007/06/27 | 2,570 | 2,570 | 2,560 | 2,560 | 1,400 |
2007/06/21 | 2,500 | 2,565 | 2,500 | 2,565 | 300 |
2007/06/18 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
2007/06/14 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
2007/06/12 | 2,585 | 2,585 | 2,585 | 2,585 | 400 |
2007/06/11 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2007/06/08 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
2007/06/07 | 2,380 | 2,450 | 2,380 | 2,450 | 600 |
2007/06/06 | 2,450 | 2,450 | 2,450 | 2,450 | 600 |
2007/06/04 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2007/06/01 | 2,500 | 2,550 | 2,500 | 2,550 | 1,000 |
2007/05/31 | 2,500 | 2,500 | 2,500 | 2,500 | 1,200 |
2007/05/30 | 2,555 | 2,555 | 2,555 | 2,555 | 1,100 |
2007/05/29 | 2,580 | 2,580 | 2,555 | 2,555 | 3,500 |
2007/05/28 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
2007/05/25 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2007/05/22 | 2,550 | 2,600 | 2,550 | 2,600 | 1,000 |
2007/05/21 | 2,550 | 2,600 | 2,550 | 2,600 | 1,100 |
2007/05/18 | 2,520 | 2,550 | 2,510 | 2,510 | 1,000 |
2007/05/17 | 2,370 | 2,370 | 2,350 | 2,360 | 800 |
2007/05/16 | 2,400 | 2,400 | 2,400 | 2,400 | 500 |
2007/05/15 | 2,400 | 2,400 | 2,400 | 2,400 | 400 |
2007/05/14 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
2007/05/11 | 2,395 | 2,400 | 2,395 | 2,400 | 300 |
2007/05/10 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2007/05/08 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2007/05/07 | 2,450 | 2,450 | 2,400 | 2,400 | 700 |
2007/05/01 | 2,495 | 2,495 | 2,495 | 2,495 | 1,100 |
2007/04/27 | 2,550 | 2,550 | 2,455 | 2,495 | 800 |
2007/04/25 | 2,450 | 2,500 | 2,450 | 2,500 | 1,100 |
2007/04/23 | 2,430 | 2,460 | 2,430 | 2,450 | 700 |
2007/04/20 | 2,500 | 2,500 | 2,380 | 2,460 | 900 |
2007/04/19 | 2,500 | 2,500 | 2,500 | 2,500 | 500 |
2007/04/18 | 2,450 | 2,450 | 2,420 | 2,450 | 1,000 |
2007/04/17 | 2,580 | 2,580 | 2,425 | 2,425 | 300 |
2007/04/13 | 2,460 | 2,460 | 2,415 | 2,415 | 300 |
2007/04/12 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2007/04/11 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
2007/04/10 | 2,450 | 2,485 | 2,445 | 2,485 | 400 |
2007/04/09 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2007/04/06 | 2,370 | 2,455 | 2,370 | 2,445 | 1,500 |
2007/04/05 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2007/04/04 | 2,590 | 2,590 | 2,450 | 2,490 | 1,200 |
2007/04/03 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2007/04/02 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2007/03/30 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2007/03/28 | 2,670 | 2,670 | 2,670 | 2,670 | 700 |
2007/03/27 | 2,750 | 2,750 | 2,670 | 2,670 | 1,100 |
2007/03/27 | 1 -> 2.00 分割 | ||||
2007/03/26 | 5,400 | 5,400 | 5,390 | 5,400 | 900 |
2007/03/23 | 5,390 | 5,390 | 5,380 | 5,390 | 700 |
2007/03/22 | 5,260 | 5,400 | 5,260 | 5,390 | 1,000 |
2007/03/20 | 5,150 | 5,280 | 5,150 | 5,270 | 800 |
2007/03/19 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
2007/03/16 | 5,180 | 5,180 | 5,100 | 5,100 | 400 |
2007/03/15 | 5,100 | 5,100 | 5,100 | 5,100 | 800 |
2007/03/14 | 5,180 | 5,180 | 5,000 | 5,000 | 1,000 |
2007/03/13 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
2007/03/12 | 4,990 | 5,210 | 4,990 | 5,210 | 200 |
2007/03/09 | 5,190 | 5,200 | 5,190 | 5,190 | 500 |
2007/03/08 | 5,010 | 5,110 | 5,010 | 5,110 | 300 |
2007/03/06 | 4,800 | 4,850 | 4,800 | 4,850 | 300 |
2007/03/02 | 4,910 | 4,910 | 4,900 | 4,910 | 300 |
2007/02/28 | 5,000 | 5,000 | 4,950 | 4,950 | 1,800 |
2007/02/27 | 5,020 | 5,020 | 5,010 | 5,010 | 700 |
2007/02/26 | 4,980 | 5,050 | 4,950 | 5,010 | 800 |
2007/02/23 | 5,060 | 5,060 | 5,000 | 5,000 | 500 |
2007/02/22 | 5,100 | 5,100 | 5,100 | 5,100 | 400 |
2007/02/21 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
2007/02/20 | 5,150 | 5,150 | 5,100 | 5,100 | 500 |
2007/02/19 | 5,150 | 5,200 | 5,150 | 5,190 | 500 |
2007/02/16 | 5,000 | 5,200 | 5,000 | 5,050 | 4,000 |
2007/02/15 | 5,100 | 5,100 | 5,100 | 5,100 | 2,400 |
2007/02/14 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
2007/02/13 | 4,640 | 4,640 | 4,570 | 4,570 | 1,100 |
2007/02/08 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
2007/02/07 | 4,860 | 4,860 | 4,760 | 4,760 | 500 |
2007/02/06 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
2007/02/05 | 4,900 | 4,900 | 4,850 | 4,850 | 300 |
2007/02/02 | 5,000 | 5,000 | 4,850 | 4,850 | 1,800 |
2007/02/01 | 4,960 | 5,090 | 4,960 | 5,090 | 400 |
2007/01/31 | 5,290 | 5,290 | 5,110 | 5,110 | 200 |
2007/01/29 | 5,300 | 5,300 | 5,300 | 5,300 | 500 |
2007/01/26 | 5,330 | 5,330 | 5,250 | 5,300 | 800 |
2007/01/25 | 5,340 | 5,340 | 5,270 | 5,300 | 3,100 |
2007/01/24 | 5,310 | 5,350 | 5,300 | 5,350 | 400 |
2007/01/23 | 5,200 | 5,300 | 5,200 | 5,300 | 3,300 |
2007/01/22 | 5,090 | 5,200 | 5,050 | 5,200 | 2,600 |
2007/01/19 | 5,100 | 5,100 | 5,000 | 5,000 | 600 |
2007/01/18 | 4,900 | 4,990 | 4,900 | 4,990 | 1,000 |
2007/01/17 | 4,750 | 4,800 | 4,700 | 4,800 | 2,100 |
2007/01/16 | 4,690 | 4,720 | 4,690 | 4,720 | 1,800 |
2007/01/15 | 4,610 | 4,700 | 4,610 | 4,700 | 300 |
2007/01/12 | 4,550 | 4,600 | 4,550 | 4,600 | 300 |
2007/01/11 | 4,620 | 4,620 | 4,600 | 4,600 | 200 |
2007/01/10 | 4,710 | 4,720 | 4,620 | 4,620 | 400 |
2007/01/09 | 4,720 | 4,720 | 4,720 | 4,720 | 200 |
2007/01/05 | 4,630 | 4,720 | 4,620 | 4,720 | 1,000 |