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
2023-06-091,0101,0169981,00211,9001,002
2023-06-089941,000994998900998
2023-06-079931,0019931,0002,9001,000
2023-06-069959959919941,900994
2023-06-059909949909911,600991
2023-06-029909919849882,200988
2023-06-019819899779895,800989
2023-05-319991,0039889884,400988
2023-05-301,0041,0049971,0021,2001,002
2023-05-291,0091,0091,0041,0044,3001,004
2023-05-269961,0099961,0052,3001,005
2023-05-259981,0129989994,400999
2023-05-241,0001,0029919965,500996
2023-05-231,0101,0101,0001,0004,7001,000
2023-05-221,0101,0101,0051,0104,5001,010
2023-05-191,0121,0141,0051,0087,8001,008
2023-05-189991,0179981,01222,3001,012
2023-05-179959969909961,700996
2023-05-161,0091,0109879969,600996
2023-05-151,0001,0109961,00515,5001,005
2023-05-121,0011,0079859963,900996
2023-05-111,0111,0119971,00111,7001,001
2023-05-101,0161,0231,0061,01113,5001,011
2023-05-099999999909972,400997
2023-05-089909979909953,200995
2023-05-029849909839902,700990
2023-05-019819849819832,700983
2023-04-289789819789814,500981
2023-04-279709779709771,000977
2023-04-269709769709701,800970
2023-04-259709829709803,700980
2023-04-249769839719743,500974
2023-04-219809839769764,700976
2023-04-209849849809803,500980
2023-04-199849859849851,500985
2023-04-18989989982985800985
2023-04-179869909809891,300989
2023-04-14989989986986700986
2023-04-139879899829892,100989
2023-04-129879919879881,100988
2023-04-119879909879902,800990
2023-04-109919929789781,800978
2023-04-079809879809871,200987
2023-04-069849849769804,700980
2023-04-059889889859851,200985
2023-04-049879889799881,100988
2023-04-039809879759874,300987
2023-03-319899899749791,700979
2023-03-309869899599895,800989
2023-03-299941,0089901,0019,7001,001
2023-03-289899929899891,000989
2023-03-279899949899944,600994
2023-03-249819989819891,900989
2023-03-239859869759812,000981
2023-03-22967986966986800986
2023-03-209599769599603,400960
2023-03-179709779699731,000973
2023-03-169649859629702,800970
2023-03-159869899759891,100989
2023-03-141,0001,0009659863,200986
2023-03-131,0031,0049861,0044,1001,004
2023-03-101,0001,0039931,0036,9001,003
2023-03-091,0051,0051,0001,0032,8001,003
2023-03-089991,0029931,0006,9001,000
2023-03-079999999929964,600996
2023-03-0698999698999510,900995
2023-03-039829889829831,900983
2023-03-029849859799792,100979
2023-03-019839849839842,800984
2023-02-289819849809834,600983
2023-02-279719799719794,300979
2023-02-249719739689712,400971
2023-02-22970975968971500971
2023-02-219709729679725,700972
2023-02-209729729699702,300970
2023-02-179729759709701,000970
2023-02-169709739709721,700972
2023-02-159709749709723,600972
2023-02-149599709589644,000964
2023-02-139699699559606,400960
2023-02-109609689539659,100965
2023-02-099589599459596,700959
2023-02-089489579429567,500956
2023-02-079359409309401,700940
2023-02-069309369309321,300932
2023-02-03937937923923900923
2023-02-02930939925938800938
2023-02-019419419349401,400940
2023-01-319449459329402,000940
2023-01-309409409249373,000937
2023-01-279189249189242,500924
2023-01-269169189159181,100918
2023-01-259149169149161,100916
2023-01-24915915911914900914
2023-01-239159169119111,200911
2023-01-20908912908911400911
2023-01-19911912908908600908
2023-01-18912912910910500910
2023-01-17907912907912400912
2023-01-169069129069121,000912
2023-01-139089089069081,500908
2023-01-129119119089082,000908
2023-01-119119119039082,900908
2023-01-109129129079072,800907
2023-01-06903909903909600909
2023-01-059139139049062,300906
2023-01-049139139069082,700908

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