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 |
---|---|---|---|---|---|
2012/12/28 | 1,850 | 1,920 | 1,850 | 1,900 | 5,800 |
2012/12/27 | 1,885 | 1,920 | 1,885 | 1,920 | 1,700 |
2012/12/26 | 1,825 | 1,875 | 1,820 | 1,875 | 3,800 |
2012/12/25 | 1,865 | 1,870 | 1,803 | 1,865 | 2,300 |
2012/12/21 | 1,888 | 1,888 | 1,830 | 1,850 | 2,500 |
2012/12/20 | 1,841 | 1,880 | 1,802 | 1,840 | 4,400 |
2012/12/19 | 1,831 | 1,832 | 1,801 | 1,830 | 1,300 |
2012/12/18 | 1,817 | 1,828 | 1,811 | 1,811 | 1,400 |
2012/12/17 | 1,828 | 1,860 | 1,807 | 1,807 | 3,400 |
2012/12/14 | 1,810 | 1,828 | 1,810 | 1,813 | 1,000 |
2012/12/13 | 1,788 | 1,804 | 1,788 | 1,801 | 500 |
2012/12/12 | 1,787 | 1,800 | 1,787 | 1,797 | 1,400 |
2012/12/11 | 1,782 | 1,782 | 1,770 | 1,770 | 700 |
2012/12/10 | 1,808 | 1,830 | 1,790 | 1,790 | 2,600 |
2012/12/07 | 1,842 | 1,889 | 1,784 | 1,810 | 7,500 |
2012/12/06 | 1,950 | 1,950 | 1,837 | 1,890 | 1,100 |
2012/12/05 | 2,020 | 2,120 | 1,860 | 1,950 | 11,300 |
2012/12/04 | 1,890 | 2,090 | 1,890 | 2,000 | 8,600 |
2012/12/03 | 1,780 | 1,870 | 1,780 | 1,870 | 2,000 |
2012/11/30 | 1,763 | 1,780 | 1,763 | 1,780 | 200 |
2012/11/29 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2012/11/27 | 1,800 | 1,800 | 1,800 | 1,800 | 700 |
2012/11/26 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
2012/11/21 | 1,760 | 1,800 | 1,760 | 1,800 | 400 |
2012/11/19 | 1,805 | 1,805 | 1,800 | 1,800 | 3,000 |
2012/11/16 | 1,799 | 1,800 | 1,799 | 1,800 | 900 |
2012/11/14 | 1,788 | 1,788 | 1,788 | 1,788 | 100 |
2012/11/09 | 1,800 | 2,000 | 1,760 | 1,788 | 600 |
2012/11/08 | 1,758 | 1,760 | 1,758 | 1,760 | 800 |
2012/11/02 | 1,758 | 1,758 | 1,758 | 1,758 | 100 |
2012/11/01 | 1,738 | 1,738 | 1,738 | 1,738 | 500 |
2012/10/29 | 1,738 | 1,738 | 1,738 | 1,738 | 600 |
2012/10/19 | 1,708 | 1,738 | 1,708 | 1,738 | 200 |
2012/10/18 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
2012/10/12 | 1,699 | 1,748 | 1,699 | 1,748 | 600 |
2012/10/09 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
2012/10/05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2012/10/03 | 1,670 | 1,700 | 1,670 | 1,700 | 500 |
2012/10/01 | 1,748 | 1,748 | 1,748 | 1,748 | 400 |
2012/09/28 | 1,748 | 1,748 | 1,748 | 1,748 | 400 |
2012/09/27 | 1,748 | 1,748 | 1,748 | 1,748 | 700 |
2012/09/26 | 1,700 | 1,748 | 1,700 | 1,748 | 1,700 |
2012/09/25 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2012/09/24 | 1,750 | 1,750 | 1,700 | 1,749 | 400 |
2012/09/20 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2012/09/14 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2012/09/12 | 1,758 | 1,758 | 1,758 | 1,758 | 1,000 |
2012/09/07 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2012/09/06 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
2012/09/05 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
2012/09/03 | 1,798 | 1,798 | 1,798 | 1,798 | 400 |
2012/08/27 | 1,798 | 1,798 | 1,798 | 1,798 | 700 |
2012/08/24 | 1,760 | 1,798 | 1,760 | 1,798 | 200 |
2012/08/13 | 1,750 | 1,800 | 1,750 | 1,800 | 400 |
2012/08/07 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
2012/08/01 | 1,850 | 1,850 | 1,840 | 1,840 | 500 |
2012/07/27 | 1,840 | 1,840 | 1,840 | 1,840 | 600 |
2012/07/26 | 1,800 | 1,840 | 1,800 | 1,840 | 300 |
2012/07/25 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2012/07/17 | 1,820 | 1,920 | 1,820 | 1,920 | 300 |
2012/07/02 | 1,940 | 1,940 | 1,940 | 1,940 | 2,600 |
2012/06/27 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
2012/06/19 | 1,940 | 1,940 | 1,940 | 1,940 | 800 |
2012/06/13 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
2012/06/07 | 1,940 | 1,940 | 1,940 | 1,940 | 300 |
2012/06/06 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
2012/06/01 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
2012/05/28 | 1,950 | 1,950 | 1,950 | 1,950 | 700 |
2012/05/16 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
2012/05/14 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
2012/05/09 | 1,940 | 1,940 | 1,940 | 1,940 | 800 |
2012/05/08 | 1,930 | 1,930 | 1,930 | 1,930 | 200 |
2012/05/01 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
2012/04/27 | 1,930 | 1,930 | 1,930 | 1,930 | 600 |
2012/04/26 | 1,920 | 1,930 | 1,920 | 1,930 | 600 |
2012/04/24 | 1,900 | 1,900 | 1,860 | 1,880 | 600 |
2012/04/17 | 1,930 | 1,930 | 1,900 | 1,900 | 1,600 |
2012/04/11 | 1,930 | 1,930 | 1,930 | 1,930 | 600 |
2012/04/06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
2012/04/03 | 1,977 | 1,977 | 1,977 | 1,977 | 400 |
2012/04/02 | 1,977 | 1,977 | 1,977 | 1,977 | 100 |
2012/03/30 | 1,910 | 1,930 | 1,900 | 1,930 | 300 |
2012/03/29 | 1,988 | 1,988 | 1,881 | 1,985 | 700 |
2012/03/28 | 1,901 | 1,980 | 1,901 | 1,980 | 500 |
2012/03/27 | 1,979 | 1,980 | 1,979 | 1,980 | 700 |
2012/03/23 | 1,995 | 1,995 | 1,980 | 1,980 | 1,000 |
2012/03/22 | 1,970 | 1,990 | 1,970 | 1,990 | 4,000 |
2012/03/21 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
2012/03/19 | 1,970 | 1,990 | 1,970 | 1,970 | 1,600 |
2012/03/16 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2012/03/15 | 1,930 | 1,945 | 1,900 | 1,945 | 700 |
2012/03/14 | 1,852 | 1,930 | 1,852 | 1,930 | 900 |
2012/03/13 | 1,852 | 1,852 | 1,852 | 1,852 | 500 |
2012/03/09 | 1,910 | 1,910 | 1,910 | 1,910 | 500 |
2012/03/08 | 1,825 | 1,825 | 1,825 | 1,825 | 200 |
2012/03/07 | 1,819 | 1,850 | 1,819 | 1,850 | 3,600 |
2012/03/06 | 1,819 | 1,819 | 1,819 | 1,819 | 400 |
2012/03/05 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
2012/02/29 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
2012/02/28 | 1,790 | 1,790 | 1,790 | 1,790 | 400 |
2012/02/27 | 1,790 | 1,800 | 1,790 | 1,790 | 2,900 |
2012/02/20 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
2012/02/16 | 1,690 | 1,790 | 1,690 | 1,790 | 200 |
2012/02/15 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
2012/02/14 | 1,681 | 1,761 | 1,681 | 1,761 | 300 |
2012/02/13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2012/02/07 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
2012/02/06 | 1,900 | 1,900 | 1,850 | 1,850 | 400 |
2012/02/03 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
2012/02/02 | 1,670 | 1,675 | 1,670 | 1,675 | 500 |
2012/02/01 | 1,671 | 1,671 | 1,670 | 1,670 | 7,600 |
2012/01/31 | 1,661 | 1,670 | 1,661 | 1,670 | 300 |
2012/01/30 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
2012/01/27 | 1,670 | 1,670 | 1,621 | 1,621 | 1,100 |
2012/01/25 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2012/01/24 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
2012/01/23 | 1,618 | 1,630 | 1,618 | 1,630 | 200 |
2012/01/20 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
2012/01/17 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
2012/01/16 | 1,552 | 1,575 | 1,552 | 1,575 | 1,000 |
2012/01/12 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
2012/01/11 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2012/01/10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2012/01/06 | 1,628 | 1,628 | 1,628 | 1,628 | 100 |
2012/01/05 | 1,632 | 1,632 | 1,592 | 1,592 | 300 |
2012/01/04 | 1,633 | 1,633 | 1,633 | 1,633 | 700 |