3435 サンコーテクノ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-049369369219225,000922
2021-08-0391693791693014,100930
2021-08-029189199149161,900916
2021-07-309119199119112,800911
2021-07-299189189129152,300915
2021-07-28910916910916800916
2021-07-279129159119114,200911
2021-07-269169169059127,200912
2021-07-219089129089112,200911
2021-07-209069149069073,400907
2021-07-199189199109171,900917
2021-07-169129169119113,200911
2021-07-159189209169163,600916
2021-07-1493195591992134,700921
2021-07-13918918915917800917
2021-07-129249249119123,500912
2021-07-099139139059138,000913
2021-07-089139169129132,400913
2021-07-079269269129124,000912
2021-07-069279289259271,200927
2021-07-059409409269271,800927
2021-07-029399399319372,100937
2021-07-019489489359399,500939
2021-06-309339489339486,000948
2021-06-299209309209296,100929
2021-06-289139199139192,800919
2021-06-259139179129133,000913
2021-06-24915917915917800917
2021-06-239119199119151,700915
2021-06-22909911908909800909
2021-06-219129129079073,100907
2021-06-189209209149141,700914
2021-06-17923923920920200920
2021-06-169249259189233,700923
2021-06-15922922920921300921
2021-06-149289289209223,000922
2021-06-119139209139202,800920
2021-06-109129179129151,600915
2021-06-09912915912912900912
2021-06-089089129089122,000912
2021-06-079139139079081,900908
2021-06-049109149049143,200914
2021-06-039169169109106,900910
2021-06-029219219149182,900918
2021-06-01921925921921400921
2021-05-319239239209203,400920
2021-05-28924924922923800923
2021-05-2794894891792019,000920
2021-05-269409509359487,600948
2021-05-259329419329405,400940
2021-05-249329409329403,800940
2021-05-21930934928930900930
2021-05-209309409219332,400933
2021-05-199309359209305,400930
2021-05-189379389309301,300930
2021-05-179399399299312,400931
2021-05-149289389279304,900930
2021-05-139309349309305,300930
2021-05-129409409279292,600929
2021-05-119349349239318,300931
2021-05-109399399349361,400936
2021-05-07934936931934800934
2021-05-069349379309314,200931
2021-04-309349349349342,000934
2021-04-289349379349341,200934
2021-04-279299349279341,300934
2021-04-269239389239263,800926
2021-04-239349349199292,400929
2021-04-229329349259262,600926
2021-04-219279399239322,600932
2021-04-209299479279324,200932
2021-04-199329349279293,500929
2021-04-169439439309313,700931
2021-04-15944944934934900934
2021-04-149359419349341,900934
2021-04-139409409339353,000935
2021-04-129519529389386,500938
2021-04-099509509389386,300938
2021-04-089539539419411,800941
2021-04-079519619519537,700953
2021-04-069559569469541,800954
2021-04-059539539389454,400945
2021-04-029349539349384,100938
2021-04-019439539329323,500932
2021-03-319519559429422,400942
2021-03-3094296093795010,400950
2021-03-299729739619739,300973
2021-03-269629749629704,200970
2021-03-259629729569625,100962
2021-03-2498098095696611,400966
2021-03-239819849769804,600980
2021-03-2298098397197615,300976
2021-03-199569679519673,600967
2021-03-189609649579584,300958
2021-03-179529619529542,500954
2021-03-169539569509511,600951
2021-03-159549599509505,400950
2021-03-129539559459527,100952
2021-03-119559629509538,900953
2021-03-109509569469544,500954
2021-03-099459489409483,800948
2021-03-089419459359443,100944
2021-03-059309359249354,400935
2021-03-049359419229357,300935
2021-03-039279409239309,800930
2021-03-029219279209273,900927
2021-03-019179239179203,200920
2021-02-269259259169165,200916
2021-02-259209229179214,500921
2021-02-249229229159205,200920
2021-02-229139229139224,400922
2021-02-199129159079112,800911
2021-02-189199229109106,100910
2021-02-179219229169186,400918
2021-02-169199199149164,300916
2021-02-1591492291092014,600920
2021-02-129109119029088,400908
2021-02-1090090889890510,300905
2021-02-099039069009033,400903
2021-02-0889890589690218,100902
2021-02-0590590689790618,400906
2021-02-0489990589290313,800903
2021-02-038958988948984,200898
2021-02-028988988928948,600894
2021-02-0189590488089222,800892
2021-01-298969018958959,100895
2021-01-288939008939004,400900
2021-01-278979008938955,100895
2021-01-268968998958972,400897
2021-01-259009008938979,800897
2021-01-228998998958986,700898
2021-01-218989018959005,700900
2021-01-208958968928956,800895
2021-01-198978978968964,900896
2021-01-188978978938967,900896
2021-01-1589890189789815,400898
2021-01-1490490489789914,500899
2021-01-138989038979015,400901
2021-01-1290090489289820,000898
2021-01-089009038998995,300899
2021-01-079049048999003,600900
2021-01-069029039019021,500902
2021-01-058989028989012,400901
2021-01-049049048969007,400900

分割・併合履歴 : [2014-12-26]1株→2株 [2013-09-26]1株→2株 [2007-03-27]1株→2株