3435 サンコーテクノ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,010	1,016	998	1,002	11,900	1,002
2023-06-08	994	1,000	994	998	900	998
2023-06-07	993	1,001	993	1,000	2,900	1,000
2023-06-06	995	995	991	994	1,900	994
2023-06-05	990	994	990	991	1,600	991
2023-06-02	990	991	984	988	2,200	988
2023-06-01	981	989	977	989	5,800	989
2023-05-31	999	1,003	988	988	4,400	988
2023-05-30	1,004	1,004	997	1,002	1,200	1,002
2023-05-29	1,009	1,009	1,004	1,004	4,300	1,004
2023-05-26	996	1,009	996	1,005	2,300	1,005
2023-05-25	998	1,012	998	999	4,400	999
2023-05-24	1,000	1,002	991	996	5,500	996
2023-05-23	1,010	1,010	1,000	1,000	4,700	1,000
2023-05-22	1,010	1,010	1,005	1,010	4,500	1,010
2023-05-19	1,012	1,014	1,005	1,008	7,800	1,008
2023-05-18	999	1,017	998	1,012	22,300	1,012
2023-05-17	995	996	990	996	1,700	996
2023-05-16	1,009	1,010	987	996	9,600	996
2023-05-15	1,000	1,010	996	1,005	15,500	1,005
2023-05-12	1,001	1,007	985	996	3,900	996
2023-05-11	1,011	1,011	997	1,001	11,700	1,001
2023-05-10	1,016	1,023	1,006	1,011	13,500	1,011
2023-05-09	999	999	990	997	2,400	997
2023-05-08	990	997	990	995	3,200	995
2023-05-02	984	990	983	990	2,700	990
2023-05-01	981	984	981	983	2,700	983
2023-04-28	978	981	978	981	4,500	981
2023-04-27	970	977	970	977	1,000	977
2023-04-26	970	976	970	970	1,800	970
2023-04-25	970	982	970	980	3,700	980
2023-04-24	976	983	971	974	3,500	974
2023-04-21	980	983	976	976	4,700	976
2023-04-20	984	984	980	980	3,500	980
2023-04-19	984	985	984	985	1,500	985
2023-04-18	989	989	982	985	800	985
2023-04-17	986	990	980	989	1,300	989
2023-04-14	989	989	986	986	700	986
2023-04-13	987	989	982	989	2,100	989
2023-04-12	987	991	987	988	1,100	988
2023-04-11	987	990	987	990	2,800	990
2023-04-10	991	992	978	978	1,800	978
2023-04-07	980	987	980	987	1,200	987
2023-04-06	984	984	976	980	4,700	980
2023-04-05	988	988	985	985	1,200	985
2023-04-04	987	988	979	988	1,100	988
2023-04-03	980	987	975	987	4,300	987
2023-03-31	989	989	974	979	1,700	979
2023-03-30	986	989	959	989	5,800	989
2023-03-29	994	1,008	990	1,001	9,700	1,001
2023-03-28	989	992	989	989	1,000	989
2023-03-27	989	994	989	994	4,600	994
2023-03-24	981	998	981	989	1,900	989
2023-03-23	985	986	975	981	2,000	981
2023-03-22	967	986	966	986	800	986
2023-03-20	959	976	959	960	3,400	960
2023-03-17	970	977	969	973	1,000	973
2023-03-16	964	985	962	970	2,800	970
2023-03-15	986	989	975	989	1,100	989
2023-03-14	1,000	1,000	965	986	3,200	986
2023-03-13	1,003	1,004	986	1,004	4,100	1,004
2023-03-10	1,000	1,003	993	1,003	6,900	1,003
2023-03-09	1,005	1,005	1,000	1,003	2,800	1,003
2023-03-08	999	1,002	993	1,000	6,900	1,000
2023-03-07	999	999	992	996	4,600	996
2023-03-06	989	996	989	995	10,900	995
2023-03-03	982	988	982	983	1,900	983
2023-03-02	984	985	979	979	2,100	979
2023-03-01	983	984	983	984	2,800	984
2023-02-28	981	984	980	983	4,600	983
2023-02-27	971	979	971	979	4,300	979
2023-02-24	971	973	968	971	2,400	971
2023-02-22	970	975	968	971	500	971
2023-02-21	970	972	967	972	5,700	972
2023-02-20	972	972	969	970	2,300	970
2023-02-17	972	975	970	970	1,000	970
2023-02-16	970	973	970	972	1,700	972
2023-02-15	970	974	970	972	3,600	972
2023-02-14	959	970	958	964	4,000	964
2023-02-13	969	969	955	960	6,400	960
2023-02-10	960	968	953	965	9,100	965
2023-02-09	958	959	945	959	6,700	959
2023-02-08	948	957	942	956	7,500	956
2023-02-07	935	940	930	940	1,700	940
2023-02-06	930	936	930	932	1,300	932
2023-02-03	937	937	923	923	900	923
2023-02-02	930	939	925	938	800	938
2023-02-01	941	941	934	940	1,400	940
2023-01-31	944	945	932	940	2,000	940
2023-01-30	940	940	924	937	3,000	937
2023-01-27	918	924	918	924	2,500	924
2023-01-26	916	918	915	918	1,100	918
2023-01-25	914	916	914	916	1,100	916
2023-01-24	915	915	911	914	900	914
2023-01-23	915	916	911	911	1,200	911
2023-01-20	908	912	908	911	400	911
2023-01-19	911	912	908	908	600	908
2023-01-18	912	912	910	910	500	910
2023-01-17	907	912	907	912	400	912
2023-01-16	906	912	906	912	1,000	912
2023-01-13	908	908	906	908	1,500	908
2023-01-12	911	911	908	908	2,000	908
2023-01-11	911	911	903	908	2,900	908
2023-01-10	912	912	907	907	2,800	907
2023-01-06	903	909	903	909	600	909
2023-01-05	913	913	904	906	2,300	906
2023-01-04	913	913	906	908	2,700	908

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