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 |
---|---|---|---|---|---|
2013/12/30 | 1,844 | 1,915 | 1,844 | 1,912 | 17,200 |
2013/12/27 | 1,800 | 1,845 | 1,794 | 1,844 | 12,700 |
2013/12/26 | 1,740 | 1,794 | 1,710 | 1,794 | 14,200 |
2013/12/25 | 1,685 | 1,740 | 1,685 | 1,710 | 9,300 |
2013/12/24 | 1,775 | 1,775 | 1,670 | 1,685 | 17,200 |
2013/12/20 | 1,681 | 1,699 | 1,681 | 1,695 | 6,700 |
2013/12/19 | 1,690 | 1,743 | 1,671 | 1,679 | 5,400 |
2013/12/18 | 1,715 | 1,715 | 1,681 | 1,700 | 1,300 |
2013/12/17 | 1,661 | 1,700 | 1,661 | 1,675 | 8,900 |
2013/12/16 | 1,685 | 1,685 | 1,673 | 1,675 | 3,400 |
2013/12/13 | 1,697 | 1,697 | 1,683 | 1,685 | 6,800 |
2013/12/12 | 1,715 | 1,715 | 1,668 | 1,685 | 3,500 |
2013/12/11 | 1,720 | 1,748 | 1,715 | 1,725 | 5,600 |
2013/12/10 | 1,722 | 1,750 | 1,702 | 1,749 | 11,400 |
2013/12/09 | 1,787 | 1,788 | 1,735 | 1,760 | 5,300 |
2013/12/06 | 1,784 | 1,788 | 1,750 | 1,776 | 2,600 |
2013/12/05 | 1,724 | 1,782 | 1,716 | 1,782 | 22,000 |
2013/12/04 | 1,720 | 1,724 | 1,704 | 1,715 | 5,500 |
2013/12/03 | 1,721 | 1,724 | 1,710 | 1,720 | 9,800 |
2013/12/02 | 1,720 | 1,730 | 1,702 | 1,721 | 12,500 |
2013/11/29 | 1,730 | 1,730 | 1,710 | 1,724 | 12,100 |
2013/11/28 | 1,705 | 1,720 | 1,640 | 1,698 | 16,000 |
2013/11/27 | 1,719 | 1,719 | 1,658 | 1,685 | 7,900 |
2013/11/26 | 1,700 | 1,700 | 1,672 | 1,686 | 3,800 |
2013/11/25 | 1,658 | 1,734 | 1,658 | 1,725 | 12,900 |
2013/11/22 | 1,651 | 1,697 | 1,651 | 1,695 | 5,700 |
2013/11/21 | 1,657 | 1,699 | 1,654 | 1,660 | 9,300 |
2013/11/20 | 1,644 | 1,695 | 1,644 | 1,695 | 3,500 |
2013/11/19 | 1,689 | 1,689 | 1,644 | 1,646 | 2,600 |
2013/11/18 | 1,699 | 1,723 | 1,666 | 1,667 | 12,800 |
2013/11/15 | 1,700 | 1,700 | 1,641 | 1,660 | 33,800 |
2013/11/14 | 1,619 | 1,735 | 1,619 | 1,715 | 18,300 |
2013/11/13 | 1,619 | 1,638 | 1,600 | 1,619 | 1,900 |
2013/11/12 | 1,565 | 1,590 | 1,561 | 1,590 | 6,500 |
2013/11/11 | 1,621 | 1,621 | 1,560 | 1,560 | 5,500 |
2013/11/08 | 1,606 | 1,640 | 1,606 | 1,627 | 5,900 |
2013/11/07 | 1,675 | 1,675 | 1,655 | 1,655 | 800 |
2013/11/06 | 1,700 | 1,700 | 1,649 | 1,675 | 4,200 |
2013/11/05 | 1,627 | 1,700 | 1,627 | 1,690 | 2,700 |
2013/11/01 | 1,665 | 1,690 | 1,630 | 1,630 | 4,500 |
2013/10/31 | 1,720 | 1,720 | 1,665 | 1,665 | 5,300 |
2013/10/30 | 1,706 | 1,737 | 1,706 | 1,711 | 6,300 |
2013/10/29 | 1,708 | 1,735 | 1,700 | 1,727 | 3,200 |
2013/10/28 | 1,750 | 1,759 | 1,738 | 1,738 | 5,700 |
2013/10/25 | 1,726 | 1,770 | 1,726 | 1,744 | 2,500 |
2013/10/24 | 1,730 | 1,770 | 1,730 | 1,740 | 8,200 |
2013/10/23 | 1,790 | 1,790 | 1,736 | 1,746 | 9,200 |
2013/10/22 | 1,819 | 1,829 | 1,766 | 1,800 | 13,600 |
2013/10/21 | 1,757 | 1,830 | 1,720 | 1,800 | 34,400 |
2013/10/18 | 1,694 | 1,750 | 1,680 | 1,717 | 15,200 |
2013/10/17 | 1,651 | 1,690 | 1,650 | 1,685 | 15,400 |
2013/10/16 | 1,550 | 1,640 | 1,540 | 1,639 | 11,000 |
2013/10/15 | 1,589 | 1,600 | 1,565 | 1,570 | 6,800 |
2013/10/11 | 1,529 | 1,595 | 1,529 | 1,590 | 7,900 |
2013/10/10 | 1,512 | 1,547 | 1,511 | 1,525 | 3,100 |
2013/10/09 | 1,507 | 1,539 | 1,491 | 1,538 | 4,000 |
2013/10/08 | 1,542 | 1,547 | 1,502 | 1,547 | 500 |
2013/10/07 | 1,478 | 1,550 | 1,458 | 1,550 | 6,900 |
2013/10/04 | 1,541 | 1,553 | 1,410 | 1,518 | 10,800 |
2013/10/03 | 1,500 | 1,550 | 1,470 | 1,520 | 11,000 |
2013/10/02 | 1,570 | 1,570 | 1,510 | 1,515 | 2,400 |
2013/10/01 | 1,590 | 1,590 | 1,530 | 1,580 | 3,500 |
2013/09/30 | 1,570 | 1,600 | 1,546 | 1,590 | 9,100 |
2013/09/27 | 1,584 | 1,585 | 1,570 | 1,570 | 9,700 |
2013/09/26 | 1,577 | 1,585 | 1,510 | 1,545 | 9,100 |
2013/09/26 | 1 -> 2.00 分割 | ||||
2013/09/25 | 3,100 | 3,180 | 3,000 | 3,165 | 7,700 |
2013/09/24 | 3,020 | 3,100 | 3,000 | 3,070 | 8,600 |
2013/09/20 | 3,070 | 3,090 | 3,060 | 3,090 | 3,500 |
2013/09/19 | 3,100 | 3,110 | 3,055 | 3,090 | 11,400 |
2013/09/18 | 3,150 | 3,180 | 3,070 | 3,135 | 19,700 |
2013/09/17 | 3,035 | 3,150 | 3,000 | 3,080 | 17,700 |
2013/09/13 | 2,830 | 3,100 | 2,741 | 2,940 | 19,300 |
2013/09/12 | 2,770 | 2,780 | 2,750 | 2,780 | 1,400 |
2013/09/11 | 2,800 | 2,840 | 2,740 | 2,770 | 4,200 |
2013/09/10 | 2,800 | 2,815 | 2,750 | 2,800 | 4,800 |
2013/09/09 | 2,700 | 2,796 | 2,650 | 2,693 | 4,900 |
2013/09/06 | 2,600 | 2,600 | 2,510 | 2,510 | 500 |
2013/09/05 | 2,700 | 2,700 | 2,550 | 2,590 | 7,400 |
2013/09/04 | 2,536 | 2,545 | 2,536 | 2,545 | 200 |
2013/09/03 | 2,498 | 2,530 | 2,498 | 2,530 | 2,200 |
2013/09/02 | 2,498 | 2,498 | 2,498 | 2,498 | 100 |
2013/08/30 | 2,458 | 2,458 | 2,458 | 2,458 | 300 |
2013/08/29 | 2,498 | 2,498 | 2,458 | 2,458 | 500 |
2013/08/28 | 2,498 | 2,498 | 2,451 | 2,498 | 1,100 |
2013/08/27 | 2,462 | 2,509 | 2,462 | 2,509 | 900 |
2013/08/26 | 2,462 | 2,462 | 2,462 | 2,462 | 500 |
2013/08/23 | 2,440 | 2,460 | 2,440 | 2,460 | 800 |
2013/08/22 | 2,451 | 2,460 | 2,450 | 2,460 | 1,000 |
2013/08/20 | 2,455 | 2,510 | 2,450 | 2,450 | 1,200 |
2013/08/19 | 2,500 | 2,500 | 2,490 | 2,490 | 300 |
2013/08/16 | 2,459 | 2,500 | 2,440 | 2,500 | 1,300 |
2013/08/15 | 2,579 | 2,579 | 2,440 | 2,460 | 3,100 |
2013/08/14 | 2,519 | 2,529 | 2,502 | 2,529 | 2,400 |
2013/08/13 | 2,518 | 2,595 | 2,480 | 2,569 | 3,500 |
2013/08/12 | 2,386 | 2,690 | 2,380 | 2,468 | 14,400 |
2013/08/09 | 2,384 | 2,479 | 2,384 | 2,400 | 1,900 |
2013/08/08 | 2,400 | 2,480 | 2,400 | 2,480 | 1,200 |
2013/08/07 | 2,500 | 2,500 | 2,450 | 2,450 | 700 |
2013/08/06 | 2,445 | 2,550 | 2,445 | 2,501 | 1,000 |
2013/08/05 | 2,420 | 2,469 | 2,420 | 2,465 | 3,700 |
2013/08/02 | 2,355 | 2,420 | 2,355 | 2,420 | 1,000 |
2013/08/01 | 2,384 | 2,390 | 2,355 | 2,355 | 2,400 |
2013/07/31 | 2,383 | 2,384 | 2,383 | 2,384 | 300 |
2013/07/30 | 2,500 | 2,500 | 2,380 | 2,382 | 3,300 |
2013/07/29 | 2,520 | 2,550 | 2,440 | 2,550 | 5,300 |
2013/07/26 | 2,517 | 2,558 | 2,517 | 2,520 | 1,400 |
2013/07/25 | 2,580 | 2,580 | 2,515 | 2,520 | 1,100 |
2013/07/24 | 2,580 | 2,601 | 2,580 | 2,590 | 700 |
2013/07/23 | 2,600 | 2,630 | 2,600 | 2,620 | 1,200 |
2013/07/22 | 2,580 | 2,619 | 2,553 | 2,553 | 400 |
2013/07/19 | 2,551 | 2,555 | 2,501 | 2,548 | 2,500 |
2013/07/18 | 2,630 | 2,630 | 2,560 | 2,580 | 1,400 |
2013/07/17 | 2,620 | 2,620 | 2,600 | 2,600 | 600 |
2013/07/16 | 2,700 | 2,700 | 2,600 | 2,670 | 1,600 |
2013/07/12 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
2013/07/11 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
2013/07/10 | 2,725 | 2,740 | 2,725 | 2,730 | 800 |
2013/07/09 | 2,680 | 2,725 | 2,650 | 2,725 | 600 |
2013/07/08 | 2,680 | 2,700 | 2,680 | 2,680 | 1,400 |
2013/07/05 | 2,630 | 2,680 | 2,599 | 2,620 | 1,500 |
2013/07/04 | 2,640 | 2,640 | 2,590 | 2,590 | 400 |
2013/07/03 | 2,650 | 2,690 | 2,590 | 2,590 | 1,200 |
2013/07/02 | 2,640 | 2,650 | 2,570 | 2,650 | 1,300 |
2013/07/01 | 2,540 | 2,620 | 2,500 | 2,619 | 1,400 |
2013/06/28 | 2,498 | 2,540 | 2,498 | 2,540 | 1,800 |
2013/06/27 | 2,401 | 2,437 | 2,385 | 2,435 | 2,000 |
2013/06/26 | 2,530 | 2,530 | 2,401 | 2,401 | 2,600 |
2013/06/25 | 2,455 | 2,600 | 2,455 | 2,510 | 5,200 |
2013/06/24 | 2,700 | 2,700 | 2,655 | 2,655 | 800 |
2013/06/21 | 2,645 | 2,705 | 2,640 | 2,655 | 800 |
2013/06/20 | 2,700 | 2,735 | 2,700 | 2,730 | 1,700 |
2013/06/19 | 2,831 | 2,831 | 2,715 | 2,770 | 2,300 |
2013/06/18 | 2,800 | 2,805 | 2,781 | 2,781 | 700 |
2013/06/17 | 2,830 | 2,830 | 2,710 | 2,830 | 1,900 |
2013/06/14 | 2,869 | 2,869 | 2,700 | 2,731 | 2,700 |
2013/06/13 | 2,611 | 2,690 | 2,611 | 2,690 | 1,000 |
2013/06/12 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2013/06/11 | 2,740 | 2,870 | 2,700 | 2,800 | 6,700 |
2013/06/10 | 2,590 | 2,730 | 2,590 | 2,730 | 2,100 |
2013/06/07 | 2,520 | 2,600 | 2,450 | 2,550 | 4,400 |
2013/06/06 | 2,800 | 2,850 | 2,640 | 2,730 | 5,500 |
2013/06/05 | 3,000 | 3,000 | 2,850 | 2,890 | 6,200 |
2013/06/04 | 3,000 | 3,080 | 2,885 | 3,000 | 7,800 |
2013/06/03 | 2,900 | 3,075 | 2,870 | 3,060 | 27,700 |
2013/05/31 | 2,900 | 2,910 | 2,845 | 2,870 | 7,500 |
2013/05/30 | 2,945 | 2,945 | 2,761 | 2,844 | 1,300 |
2013/05/29 | 2,800 | 2,900 | 2,800 | 2,852 | 7,100 |
2013/05/28 | 2,690 | 2,795 | 2,626 | 2,716 | 4,900 |
2013/05/27 | 2,760 | 2,800 | 2,688 | 2,760 | 4,200 |
2013/05/24 | 2,736 | 2,823 | 2,600 | 2,760 | 7,900 |
2013/05/23 | 3,010 | 3,010 | 2,630 | 2,715 | 12,300 |
2013/05/22 | 3,010 | 3,010 | 2,941 | 2,950 | 5,400 |
2013/05/21 | 3,195 | 3,195 | 3,005 | 3,020 | 5,800 |
2013/05/20 | 3,160 | 3,160 | 3,000 | 3,090 | 6,100 |
2013/05/17 | 2,830 | 2,998 | 2,824 | 2,936 | 6,500 |
2013/05/16 | 3,060 | 3,060 | 2,803 | 2,908 | 19,200 |
2013/05/15 | 3,290 | 3,290 | 3,065 | 3,085 | 11,700 |
2013/05/14 | 3,210 | 3,275 | 3,160 | 3,275 | 10,400 |
2013/05/13 | 3,160 | 3,200 | 3,100 | 3,160 | 11,400 |
2013/05/10 | 3,000 | 3,130 | 3,000 | 3,040 | 13,400 |
2013/05/09 | 3,000 | 3,050 | 2,975 | 2,975 | 10,700 |
2013/05/08 | 2,899 | 3,050 | 2,890 | 2,975 | 18,300 |
2013/05/07 | 2,805 | 2,888 | 2,780 | 2,832 | 15,300 |
2013/05/02 | 2,805 | 2,809 | 2,770 | 2,780 | 5,700 |
2013/05/01 | 2,788 | 2,800 | 2,760 | 2,770 | 5,800 |
2013/04/30 | 2,771 | 2,790 | 2,744 | 2,788 | 9,500 |
2013/04/26 | 2,775 | 2,805 | 2,770 | 2,771 | 8,000 |
2013/04/25 | 2,798 | 2,800 | 2,696 | 2,741 | 16,000 |
2013/04/24 | 2,879 | 2,884 | 2,791 | 2,834 | 12,100 |
2013/04/23 | 2,820 | 2,850 | 2,800 | 2,836 | 6,500 |
2013/04/22 | 2,870 | 2,870 | 2,770 | 2,820 | 11,000 |
2013/04/19 | 2,763 | 2,839 | 2,752 | 2,800 | 5,600 |
2013/04/18 | 2,790 | 2,790 | 2,721 | 2,780 | 8,500 |
2013/04/17 | 2,750 | 2,810 | 2,750 | 2,789 | 5,300 |
2013/04/16 | 2,780 | 2,840 | 2,750 | 2,790 | 10,500 |
2013/04/15 | 2,799 | 2,840 | 2,760 | 2,830 | 20,800 |
2013/04/12 | 2,600 | 2,710 | 2,551 | 2,708 | 27,900 |
2013/04/11 | 2,622 | 2,639 | 2,569 | 2,580 | 5,500 |
2013/04/10 | 2,630 | 2,630 | 2,570 | 2,572 | 2,600 |
2013/04/09 | 2,586 | 2,616 | 2,556 | 2,570 | 5,500 |
2013/04/08 | 2,660 | 2,670 | 2,593 | 2,635 | 9,300 |
2013/04/05 | 2,670 | 2,703 | 2,621 | 2,645 | 7,100 |
2013/04/04 | 2,630 | 2,650 | 2,566 | 2,650 | 3,100 |
2013/04/03 | 2,460 | 2,650 | 2,460 | 2,650 | 3,100 |
2013/04/02 | 2,450 | 2,479 | 2,253 | 2,460 | 5,600 |
2013/04/01 | 2,635 | 2,700 | 2,503 | 2,550 | 8,300 |
2013/03/29 | 2,760 | 2,760 | 2,631 | 2,635 | 5,900 |
2013/03/28 | 2,740 | 2,740 | 2,600 | 2,710 | 5,900 |
2013/03/27 | 2,690 | 2,765 | 2,690 | 2,740 | 9,300 |
2013/03/26 | 2,713 | 2,713 | 2,590 | 2,690 | 8,600 |
2013/03/25 | 2,685 | 2,713 | 2,615 | 2,713 | 10,600 |
2013/03/22 | 2,650 | 2,670 | 2,580 | 2,615 | 7,400 |
2013/03/21 | 2,580 | 2,600 | 2,553 | 2,600 | 5,200 |
2013/03/19 | 2,560 | 2,580 | 2,510 | 2,549 | 5,700 |
2013/03/18 | 2,500 | 2,550 | 2,490 | 2,540 | 6,200 |
2013/03/15 | 2,513 | 2,600 | 2,495 | 2,495 | 10,700 |
2013/03/14 | 2,570 | 2,640 | 2,570 | 2,600 | 5,900 |
2013/03/13 | 2,650 | 2,650 | 2,570 | 2,570 | 3,700 |
2013/03/12 | 2,719 | 2,720 | 2,627 | 2,650 | 7,100 |
2013/03/11 | 2,550 | 2,726 | 2,550 | 2,675 | 26,200 |
2013/03/08 | 2,430 | 2,525 | 2,430 | 2,520 | 7,900 |
2013/03/07 | 2,430 | 2,450 | 2,395 | 2,400 | 4,700 |
2013/03/06 | 2,447 | 2,447 | 2,385 | 2,400 | 4,600 |
2013/03/05 | 2,550 | 2,550 | 2,400 | 2,447 | 14,900 |
2013/03/04 | 2,420 | 2,555 | 2,420 | 2,549 | 13,600 |
2013/03/01 | 2,359 | 2,390 | 2,230 | 2,390 | 2,200 |
2013/02/28 | 2,370 | 2,370 | 2,359 | 2,359 | 200 |
2013/02/27 | 2,380 | 2,390 | 2,380 | 2,390 | 1,600 |
2013/02/26 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2013/02/25 | 2,380 | 2,411 | 2,379 | 2,411 | 3,400 |
2013/02/22 | 2,251 | 2,385 | 2,251 | 2,385 | 1,800 |
2013/02/21 | 2,341 | 2,350 | 2,300 | 2,350 | 5,200 |
2013/02/20 | 2,349 | 2,430 | 2,298 | 2,375 | 5,800 |
2013/02/19 | 2,250 | 2,398 | 2,200 | 2,398 | 6,500 |
2013/02/18 | 2,200 | 2,250 | 2,151 | 2,250 | 1,800 |
2013/02/15 | 2,200 | 2,200 | 2,090 | 2,200 | 5,500 |
2013/02/14 | 2,250 | 2,300 | 2,200 | 2,225 | 3,800 |
2013/02/13 | 2,320 | 2,320 | 2,151 | 2,250 | 3,400 |
2013/02/12 | 2,379 | 2,434 | 2,230 | 2,320 | 7,800 |
2013/02/08 | 2,160 | 2,350 | 2,155 | 2,330 | 14,600 |
2013/02/07 | 2,091 | 2,135 | 2,085 | 2,135 | 6,000 |
2013/02/06 | 2,054 | 2,099 | 2,054 | 2,091 | 3,700 |
2013/02/05 | 2,049 | 2,056 | 2,040 | 2,054 | 1,700 |
2013/02/04 | 2,040 | 2,049 | 2,040 | 2,049 | 1,800 |
2013/02/01 | 2,010 | 2,033 | 2,010 | 2,010 | 2,200 |
2013/01/31 | 2,010 | 2,030 | 2,010 | 2,010 | 1,600 |
2013/01/30 | 2,010 | 2,017 | 1,981 | 2,003 | 2,600 |
2013/01/29 | 1,990 | 2,001 | 1,985 | 2,000 | 1,800 |
2013/01/28 | 1,980 | 1,983 | 1,980 | 1,980 | 1,500 |
2013/01/25 | 1,949 | 1,980 | 1,948 | 1,980 | 1,700 |
2013/01/24 | 1,965 | 1,965 | 1,940 | 1,965 | 1,200 |
2013/01/23 | 1,965 | 1,974 | 1,945 | 1,965 | 3,300 |
2013/01/22 | 1,946 | 1,975 | 1,945 | 1,965 | 1,100 |
2013/01/21 | 1,980 | 1,980 | 1,951 | 1,980 | 2,000 |
2013/01/18 | 1,989 | 1,989 | 1,953 | 1,956 | 5,900 |
2013/01/17 | 1,900 | 1,950 | 1,900 | 1,929 | 8,800 |
2013/01/16 | 1,990 | 1,990 | 1,955 | 1,985 | 5,600 |
2013/01/15 | 1,982 | 1,982 | 1,960 | 1,980 | 700 |
2013/01/11 | 1,940 | 1,982 | 1,940 | 1,982 | 1,300 |
2013/01/10 | 1,950 | 1,965 | 1,930 | 1,940 | 1,400 |
2013/01/09 | 1,881 | 1,940 | 1,881 | 1,940 | 3,400 |
2013/01/08 | 1,950 | 1,950 | 1,930 | 1,950 | 2,100 |
2013/01/07 | 1,944 | 1,950 | 1,924 | 1,950 | 1,100 |
2013/01/04 | 1,950 | 1,975 | 1,900 | 1,944 | 8,700 |