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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,096 | 1,119 | 1,096 | 1,110 | 2,000 |
| 2015/12/29 | 1,110 | 1,110 | 1,095 | 1,096 | 3,300 |
| 2015/12/28 | 1,035 | 1,077 | 1,035 | 1,076 | 2,500 |
| 2015/12/25 | 1,025 | 1,110 | 1,024 | 1,034 | 6,900 |
| 2015/12/24 | 1,110 | 1,110 | 1,021 | 1,021 | 5,600 |
| 2015/12/22 | 1,119 | 1,119 | 1,103 | 1,118 | 900 |
| 2015/12/21 | 1,120 | 1,120 | 1,100 | 1,120 | 8,700 |
| 2015/12/18 | 1,140 | 1,140 | 1,120 | 1,129 | 2,800 |
| 2015/12/17 | 1,130 | 1,130 | 1,115 | 1,115 | 3,600 |
| 2015/12/16 | 1,144 | 1,144 | 1,128 | 1,129 | 4,300 |
| 2015/12/15 | 1,135 | 1,145 | 1,135 | 1,145 | 2,200 |
| 2015/12/14 | 1,130 | 1,144 | 1,123 | 1,135 | 2,500 |
| 2015/12/11 | 1,144 | 1,145 | 1,133 | 1,145 | 2,400 |
| 2015/12/10 | 1,136 | 1,144 | 1,132 | 1,136 | 2,300 |
| 2015/12/09 | 1,145 | 1,150 | 1,139 | 1,139 | 4,000 |
| 2015/12/08 | 1,162 | 1,166 | 1,160 | 1,160 | 1,500 |
| 2015/12/07 | 1,162 | 1,193 | 1,155 | 1,160 | 4,700 |
| 2015/12/04 | 1,135 | 1,143 | 1,135 | 1,143 | 1,300 |
| 2015/12/03 | 1,147 | 1,147 | 1,136 | 1,139 | 4,800 |
| 2015/12/02 | 1,146 | 1,152 | 1,140 | 1,147 | 5,300 |
| 2015/12/01 | 1,140 | 1,149 | 1,140 | 1,146 | 5,100 |
| 2015/11/30 | 1,145 | 1,146 | 1,131 | 1,140 | 4,100 |
| 2015/11/27 | 1,145 | 1,147 | 1,145 | 1,145 | 3,400 |
| 2015/11/26 | 1,131 | 1,145 | 1,131 | 1,145 | 700 |
| 2015/11/25 | 1,133 | 1,144 | 1,131 | 1,131 | 1,300 |
| 2015/11/24 | 1,166 | 1,166 | 1,133 | 1,135 | 3,600 |
| 2015/11/20 | 1,152 | 1,169 | 1,151 | 1,151 | 1,700 |
| 2015/11/19 | 1,175 | 1,194 | 1,150 | 1,150 | 1,600 |
| 2015/11/18 | 1,171 | 1,171 | 1,171 | 1,171 | 200 |
| 2015/11/17 | 1,171 | 1,191 | 1,171 | 1,171 | 400 |
| 2015/11/16 | 1,200 | 1,200 | 1,170 | 1,199 | 5,300 |
| 2015/11/13 | 1,156 | 1,200 | 1,156 | 1,200 | 2,900 |
| 2015/11/12 | 1,219 | 1,220 | 1,146 | 1,150 | 20,000 |
| 2015/11/11 | 1,215 | 1,219 | 1,212 | 1,219 | 1,000 |
| 2015/11/09 | 1,151 | 1,220 | 1,145 | 1,206 | 7,300 |
| 2015/11/06 | 1,270 | 1,271 | 1,245 | 1,271 | 500 |
| 2015/11/05 | 1,247 | 1,247 | 1,247 | 1,247 | 700 |
| 2015/11/04 | 1,246 | 1,270 | 1,246 | 1,270 | 800 |
| 2015/11/02 | 1,252 | 1,285 | 1,252 | 1,285 | 800 |
| 2015/10/30 | 1,251 | 1,260 | 1,251 | 1,252 | 1,200 |
| 2015/10/29 | 1,238 | 1,256 | 1,238 | 1,256 | 1,100 |
| 2015/10/28 | 1,230 | 1,250 | 1,230 | 1,238 | 1,000 |
| 2015/10/27 | 1,252 | 1,252 | 1,220 | 1,246 | 3,200 |
| 2015/10/26 | 1,255 | 1,260 | 1,252 | 1,252 | 2,500 |
| 2015/10/23 | 1,251 | 1,254 | 1,250 | 1,254 | 1,700 |
| 2015/10/22 | 1,232 | 1,250 | 1,232 | 1,243 | 400 |
| 2015/10/21 | 1,253 | 1,267 | 1,216 | 1,232 | 7,000 |
| 2015/10/20 | 1,264 | 1,264 | 1,259 | 1,259 | 700 |
| 2015/10/19 | 1,252 | 1,294 | 1,252 | 1,294 | 500 |
| 2015/10/16 | 1,260 | 1,262 | 1,260 | 1,262 | 500 |
| 2015/10/15 | 1,265 | 1,285 | 1,265 | 1,272 | 1,100 |
| 2015/10/14 | 1,324 | 1,324 | 1,280 | 1,295 | 2,200 |
| 2015/10/13 | 1,324 | 1,344 | 1,324 | 1,335 | 700 |
| 2015/10/09 | 1,341 | 1,349 | 1,319 | 1,344 | 1,800 |
| 2015/10/08 | 1,305 | 1,340 | 1,305 | 1,340 | 1,800 |
| 2015/10/07 | 1,300 | 1,346 | 1,291 | 1,341 | 2,100 |
| 2015/10/06 | 1,331 | 1,340 | 1,271 | 1,278 | 2,900 |
| 2015/10/05 | 1,340 | 1,340 | 1,298 | 1,331 | 6,400 |
| 2015/10/02 | 1,242 | 1,243 | 1,220 | 1,243 | 1,300 |
| 2015/10/01 | 1,243 | 1,243 | 1,213 | 1,242 | 1,300 |
| 2015/09/30 | 1,151 | 1,197 | 1,151 | 1,195 | 2,300 |
| 2015/09/29 | 1,200 | 1,200 | 1,151 | 1,151 | 3,100 |
| 2015/09/28 | 1,184 | 1,223 | 1,184 | 1,200 | 2,200 |
| 2015/09/25 | 1,117 | 1,199 | 1,117 | 1,184 | 5,900 |
| 2015/09/24 | 1,169 | 1,169 | 1,164 | 1,164 | 200 |
| 2015/09/18 | 1,134 | 1,165 | 1,133 | 1,165 | 1,600 |
| 2015/09/17 | 1,151 | 1,169 | 1,151 | 1,160 | 800 |
| 2015/09/16 | 1,160 | 1,163 | 1,150 | 1,150 | 2,300 |
| 2015/09/15 | 1,156 | 1,160 | 1,153 | 1,160 | 1,300 |
| 2015/09/14 | 1,170 | 1,170 | 1,161 | 1,169 | 1,400 |
| 2015/09/11 | 1,167 | 1,180 | 1,155 | 1,170 | 2,200 |
| 2015/09/10 | 1,154 | 1,174 | 1,154 | 1,167 | 800 |
| 2015/09/09 | 1,180 | 1,209 | 1,180 | 1,209 | 1,500 |
| 2015/09/08 | 1,153 | 1,167 | 1,150 | 1,151 | 5,600 |
| 2015/09/07 | 1,180 | 1,180 | 1,134 | 1,154 | 1,800 |
| 2015/09/04 | 1,215 | 1,224 | 1,182 | 1,198 | 3,600 |
| 2015/09/03 | 1,216 | 1,250 | 1,215 | 1,222 | 4,600 |
| 2015/09/02 | 1,260 | 1,260 | 1,214 | 1,214 | 4,200 |
| 2015/09/01 | 1,239 | 1,268 | 1,239 | 1,268 | 9,200 |
| 2015/08/31 | 1,239 | 1,250 | 1,216 | 1,239 | 5,400 |
| 2015/08/28 | 1,239 | 1,239 | 1,200 | 1,200 | 5,400 |
| 2015/08/27 | 1,254 | 1,255 | 1,150 | 1,179 | 6,300 |
| 2015/08/26 | 1,170 | 1,275 | 1,170 | 1,254 | 8,500 |
| 2015/08/25 | 953 | 1,301 | 951 | 1,290 | 30,800 |
| 2015/08/24 | 1,285 | 1,285 | 1,190 | 1,190 | 14,100 |
| 2015/08/21 | 1,264 | 1,300 | 1,250 | 1,300 | 8,500 |
| 2015/08/20 | 1,284 | 1,310 | 1,282 | 1,286 | 10,800 |
| 2015/08/19 | 1,314 | 1,330 | 1,296 | 1,296 | 6,300 |
| 2015/08/18 | 1,312 | 1,334 | 1,308 | 1,330 | 10,700 |
| 2015/08/17 | 1,326 | 1,326 | 1,300 | 1,321 | 6,100 |
| 2015/08/14 | 1,340 | 1,380 | 1,333 | 1,339 | 7,200 |
| 2015/08/13 | 1,359 | 1,380 | 1,321 | 1,370 | 18,700 |
| 2015/08/12 | 1,366 | 1,389 | 1,330 | 1,359 | 33,100 |
| 2015/08/11 | 1,610 | 1,620 | 1,361 | 1,423 | 78,300 |
| 2015/08/10 | 1,635 | 1,635 | 1,601 | 1,611 | 12,900 |
| 2015/08/07 | 1,615 | 1,700 | 1,600 | 1,633 | 21,800 |
| 2015/08/06 | 1,605 | 1,647 | 1,580 | 1,630 | 17,900 |
| 2015/08/05 | 1,561 | 1,620 | 1,546 | 1,605 | 18,000 |
| 2015/08/04 | 1,516 | 1,549 | 1,516 | 1,549 | 6,400 |
| 2015/08/03 | 1,515 | 1,516 | 1,510 | 1,516 | 3,100 |
| 2015/07/31 | 1,518 | 1,520 | 1,500 | 1,513 | 5,400 |
| 2015/07/30 | 1,460 | 1,509 | 1,459 | 1,507 | 7,000 |
| 2015/07/29 | 1,440 | 1,460 | 1,430 | 1,450 | 9,200 |
| 2015/07/28 | 1,470 | 1,479 | 1,431 | 1,460 | 4,200 |
| 2015/07/27 | 1,468 | 1,493 | 1,436 | 1,474 | 15,100 |
| 2015/07/24 | 1,451 | 1,474 | 1,438 | 1,468 | 9,700 |
| 2015/07/23 | 1,482 | 1,499 | 1,476 | 1,489 | 1,800 |
| 2015/07/22 | 1,490 | 1,500 | 1,464 | 1,500 | 5,200 |
| 2015/07/21 | 1,498 | 1,527 | 1,450 | 1,510 | 35,400 |
| 2015/07/17 | 1,470 | 1,480 | 1,404 | 1,480 | 8,400 |
| 2015/07/16 | 1,485 | 1,488 | 1,470 | 1,487 | 10,100 |
| 2015/07/15 | 1,435 | 1,492 | 1,430 | 1,491 | 14,900 |
| 2015/07/14 | 1,389 | 1,424 | 1,389 | 1,423 | 9,500 |
| 2015/07/13 | 1,364 | 1,391 | 1,360 | 1,389 | 1,500 |
| 2015/07/10 | 1,359 | 1,373 | 1,359 | 1,360 | 5,000 |
| 2015/07/09 | 1,322 | 1,365 | 1,288 | 1,365 | 16,300 |
| 2015/07/08 | 1,399 | 1,399 | 1,319 | 1,373 | 12,700 |
| 2015/07/07 | 1,400 | 1,400 | 1,384 | 1,400 | 2,900 |
| 2015/07/06 | 1,380 | 1,384 | 1,350 | 1,372 | 3,400 |
| 2015/07/03 | 1,410 | 1,412 | 1,380 | 1,387 | 3,400 |
| 2015/07/02 | 1,402 | 1,433 | 1,402 | 1,410 | 20,400 |
| 2015/07/01 | 1,379 | 1,394 | 1,359 | 1,382 | 12,100 |
| 2015/06/30 | 1,353 | 1,375 | 1,331 | 1,331 | 6,600 |
| 2015/06/29 | 1,342 | 1,380 | 1,342 | 1,370 | 30,300 |
| 2015/06/26 | 1,326 | 1,344 | 1,320 | 1,344 | 7,100 |
| 2015/06/25 | 1,305 | 1,345 | 1,297 | 1,336 | 8,400 |
| 2015/06/24 | 1,321 | 1,323 | 1,304 | 1,308 | 4,300 |
| 2015/06/23 | 1,300 | 1,329 | 1,286 | 1,329 | 10,800 |
| 2015/06/22 | 1,287 | 1,297 | 1,270 | 1,297 | 4,100 |
| 2015/06/19 | 1,268 | 1,275 | 1,263 | 1,270 | 900 |
| 2015/06/18 | 1,268 | 1,299 | 1,268 | 1,268 | 5,800 |
| 2015/06/17 | 1,273 | 1,273 | 1,260 | 1,268 | 1,700 |
| 2015/06/16 | 1,247 | 1,274 | 1,247 | 1,273 | 4,600 |
| 2015/06/15 | 1,261 | 1,264 | 1,253 | 1,260 | 4,100 |
| 2015/06/12 | 1,274 | 1,275 | 1,252 | 1,261 | 7,300 |
| 2015/06/11 | 1,274 | 1,280 | 1,272 | 1,274 | 7,400 |
| 2015/06/10 | 1,288 | 1,301 | 1,288 | 1,292 | 3,000 |
| 2015/06/09 | 1,300 | 1,300 | 1,289 | 1,289 | 6,500 |
| 2015/06/08 | 1,304 | 1,304 | 1,287 | 1,288 | 7,200 |
| 2015/06/05 | 1,300 | 1,300 | 1,278 | 1,282 | 3,800 |
| 2015/06/04 | 1,279 | 1,286 | 1,277 | 1,286 | 5,000 |
| 2015/06/03 | 1,263 | 1,277 | 1,263 | 1,276 | 4,500 |
| 2015/06/02 | 1,250 | 1,263 | 1,248 | 1,263 | 4,700 |
| 2015/06/01 | 1,254 | 1,268 | 1,250 | 1,250 | 5,700 |
| 2015/05/29 | 1,259 | 1,265 | 1,248 | 1,253 | 7,100 |
| 2015/05/28 | 1,266 | 1,275 | 1,255 | 1,255 | 4,700 |
| 2015/05/27 | 1,271 | 1,275 | 1,265 | 1,266 | 4,100 |
| 2015/05/26 | 1,273 | 1,273 | 1,254 | 1,265 | 8,200 |
| 2015/05/25 | 1,284 | 1,290 | 1,274 | 1,274 | 4,600 |
| 2015/05/22 | 1,306 | 1,306 | 1,282 | 1,285 | 7,100 |
| 2015/05/21 | 1,330 | 1,330 | 1,282 | 1,315 | 12,200 |
| 2015/05/20 | 1,349 | 1,350 | 1,326 | 1,331 | 7,400 |
| 2015/05/19 | 1,348 | 1,350 | 1,333 | 1,347 | 15,000 |
| 2015/05/18 | 1,300 | 1,316 | 1,295 | 1,316 | 13,000 |
| 2015/05/15 | 1,281 | 1,282 | 1,266 | 1,282 | 13,600 |
| 2015/05/14 | 1,245 | 1,270 | 1,221 | 1,242 | 11,300 |
| 2015/05/13 | 1,240 | 1,246 | 1,240 | 1,246 | 2,000 |
| 2015/05/12 | 1,232 | 1,240 | 1,230 | 1,240 | 1,400 |
| 2015/05/11 | 1,233 | 1,240 | 1,233 | 1,233 | 3,200 |
| 2015/05/08 | 1,240 | 1,240 | 1,228 | 1,235 | 4,000 |
| 2015/05/07 | 1,240 | 1,240 | 1,225 | 1,225 | 15,100 |
| 2015/05/01 | 1,240 | 1,250 | 1,232 | 1,235 | 3,800 |
| 2015/04/30 | 1,274 | 1,274 | 1,244 | 1,244 | 7,100 |
| 2015/04/28 | 1,250 | 1,268 | 1,250 | 1,252 | 1,000 |
| 2015/04/27 | 1,250 | 1,250 | 1,245 | 1,246 | 9,600 |
| 2015/04/24 | 1,245 | 1,255 | 1,245 | 1,246 | 8,000 |
| 2015/04/23 | 1,270 | 1,270 | 1,250 | 1,250 | 15,100 |
| 2015/04/22 | 1,282 | 1,285 | 1,278 | 1,278 | 10,200 |
| 2015/04/21 | 1,283 | 1,290 | 1,279 | 1,279 | 6,300 |
| 2015/04/20 | 1,303 | 1,303 | 1,275 | 1,283 | 6,700 |
| 2015/04/17 | 1,306 | 1,333 | 1,300 | 1,310 | 8,700 |
| 2015/04/16 | 1,324 | 1,325 | 1,320 | 1,325 | 3,900 |
| 2015/04/15 | 1,313 | 1,324 | 1,300 | 1,309 | 6,300 |
| 2015/04/14 | 1,325 | 1,325 | 1,300 | 1,325 | 8,700 |
| 2015/04/13 | 1,303 | 1,305 | 1,290 | 1,301 | 3,800 |
| 2015/04/10 | 1,310 | 1,318 | 1,295 | 1,302 | 2,300 |
| 2015/04/09 | 1,300 | 1,304 | 1,282 | 1,298 | 1,600 |
| 2015/04/08 | 1,290 | 1,325 | 1,270 | 1,270 | 6,500 |
| 2015/04/07 | 1,260 | 1,294 | 1,250 | 1,283 | 12,000 |
| 2015/04/06 | 1,273 | 1,273 | 1,252 | 1,254 | 5,700 |
| 2015/04/03 | 1,269 | 1,274 | 1,257 | 1,265 | 7,800 |
| 2015/04/02 | 1,260 | 1,265 | 1,250 | 1,250 | 4,200 |
| 2015/04/01 | 1,266 | 1,268 | 1,252 | 1,252 | 5,600 |
| 2015/03/31 | 1,319 | 1,319 | 1,251 | 1,266 | 7,900 |
| 2015/03/30 | 1,245 | 1,306 | 1,245 | 1,289 | 6,600 |
| 2015/03/27 | 1,277 | 1,278 | 1,235 | 1,242 | 15,700 |
| 2015/03/26 | 1,304 | 1,304 | 1,277 | 1,277 | 7,800 |
| 2015/03/25 | 1,330 | 1,332 | 1,294 | 1,304 | 24,200 |
| 2015/03/24 | 1,400 | 1,404 | 1,329 | 1,330 | 18,800 |
| 2015/03/23 | 1,400 | 1,438 | 1,388 | 1,388 | 20,400 |
| 2015/03/20 | 1,386 | 1,417 | 1,380 | 1,396 | 11,300 |
| 2015/03/19 | 1,350 | 1,442 | 1,340 | 1,372 | 38,000 |
| 2015/03/18 | 1,320 | 1,348 | 1,312 | 1,327 | 9,100 |
| 2015/03/17 | 1,285 | 1,370 | 1,285 | 1,320 | 29,600 |
| 2015/03/16 | 1,276 | 1,310 | 1,275 | 1,280 | 11,400 |
| 2015/03/13 | 1,312 | 1,370 | 1,267 | 1,272 | 27,200 |
| 2015/03/12 | 1,314 | 1,318 | 1,250 | 1,255 | 45,300 |
| 2015/03/11 | 1,240 | 1,250 | 1,227 | 1,245 | 21,900 |
| 2015/03/10 | 1,285 | 1,286 | 1,257 | 1,257 | 11,900 |
| 2015/03/09 | 1,299 | 1,299 | 1,280 | 1,280 | 11,100 |
| 2015/03/06 | 1,316 | 1,316 | 1,300 | 1,302 | 8,200 |
| 2015/03/05 | 1,311 | 1,320 | 1,301 | 1,301 | 5,800 |
| 2015/03/04 | 1,338 | 1,338 | 1,311 | 1,311 | 5,700 |
| 2015/03/03 | 1,330 | 1,339 | 1,320 | 1,320 | 9,700 |
| 2015/03/02 | 1,359 | 1,359 | 1,331 | 1,331 | 9,900 |
| 2015/02/27 | 1,340 | 1,352 | 1,330 | 1,346 | 11,800 |
| 2015/02/26 | 1,363 | 1,363 | 1,336 | 1,340 | 5,200 |
| 2015/02/25 | 1,362 | 1,364 | 1,322 | 1,340 | 15,500 |
| 2015/02/24 | 1,360 | 1,370 | 1,335 | 1,364 | 15,300 |
| 2015/02/23 | 1,310 | 1,351 | 1,310 | 1,341 | 14,400 |
| 2015/02/20 | 1,358 | 1,365 | 1,300 | 1,320 | 21,800 |
| 2015/02/19 | 1,372 | 1,379 | 1,342 | 1,358 | 15,500 |
| 2015/02/18 | 1,397 | 1,397 | 1,365 | 1,365 | 9,700 |
| 2015/02/17 | 1,377 | 1,386 | 1,366 | 1,370 | 11,500 |
| 2015/02/16 | 1,447 | 1,447 | 1,367 | 1,372 | 15,900 |
| 2015/02/13 | 1,570 | 1,583 | 1,340 | 1,366 | 16,600 |
| 2015/02/12 | 1,558 | 1,570 | 1,555 | 1,555 | 3,600 |
| 2015/02/10 | 1,555 | 1,557 | 1,524 | 1,528 | 5,100 |
| 2015/02/09 | 1,595 | 1,595 | 1,539 | 1,570 | 3,800 |
| 2015/02/06 | 1,593 | 1,605 | 1,591 | 1,591 | 1,100 |
| 2015/02/05 | 1,600 | 1,601 | 1,594 | 1,594 | 1,600 |
| 2015/02/04 | 1,592 | 1,608 | 1,592 | 1,605 | 900 |
| 2015/02/03 | 1,614 | 1,614 | 1,594 | 1,597 | 900 |
| 2015/02/02 | 1,620 | 1,620 | 1,605 | 1,615 | 3,600 |
| 2015/01/30 | 1,599 | 1,625 | 1,591 | 1,615 | 3,900 |
| 2015/01/29 | 1,601 | 1,601 | 1,599 | 1,599 | 3,700 |
| 2015/01/28 | 1,615 | 1,615 | 1,610 | 1,611 | 3,200 |
| 2015/01/27 | 1,600 | 1,632 | 1,600 | 1,616 | 3,700 |
| 2015/01/26 | 1,620 | 1,620 | 1,571 | 1,600 | 3,100 |
| 2015/01/23 | 1,650 | 1,650 | 1,565 | 1,580 | 7,100 |
| 2015/01/22 | 1,672 | 1,672 | 1,610 | 1,610 | 1,600 |
| 2015/01/21 | 1,665 | 1,665 | 1,632 | 1,632 | 1,600 |
| 2015/01/20 | 1,710 | 1,710 | 1,681 | 1,681 | 9,200 |
| 2015/01/19 | 1,709 | 1,710 | 1,709 | 1,710 | 600 |
| 2015/01/16 | 1,700 | 1,740 | 1,660 | 1,710 | 3,000 |
| 2015/01/15 | 1,720 | 1,725 | 1,700 | 1,710 | 2,200 |
| 2015/01/14 | 1,710 | 1,725 | 1,696 | 1,710 | 4,200 |
| 2015/01/13 | 1,705 | 1,724 | 1,684 | 1,724 | 4,700 |
| 2015/01/09 | 1,722 | 1,731 | 1,704 | 1,705 | 3,500 |
| 2015/01/08 | 1,694 | 1,747 | 1,690 | 1,744 | 7,900 |
| 2015/01/07 | 1,750 | 1,756 | 1,626 | 1,689 | 9,200 |
| 2015/01/06 | 1,780 | 1,780 | 1,714 | 1,737 | 8,100 |
| 2015/01/05 | 1,830 | 1,830 | 1,778 | 1,793 | 4,300 |