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
2023-12-01	1,290	1,300	1,270	1,271	6,100	1,271
2023-11-30	1,300	1,300	1,267	1,287	5,400	1,287
2023-11-29	1,300	1,312	1,284	1,292	7,100	1,292
2023-11-28	1,311	1,311	1,291	1,303	2,700	1,303
2023-11-27	1,316	1,319	1,281	1,311	8,600	1,311
2023-11-24	1,275	1,320	1,274	1,316	9,600	1,316
2023-11-22	1,265	1,275	1,258	1,275	3,400	1,275
2023-11-21	1,288	1,288	1,262	1,273	2,300	1,273
2023-11-20	1,286	1,300	1,286	1,288	2,900	1,288
2023-11-17	1,262	1,308	1,262	1,302	15,100	1,302
2023-11-16	1,246	1,262	1,246	1,262	1,800	1,262
2023-11-15	1,255	1,269	1,240	1,268	3,900	1,268
2023-11-14	1,270	1,278	1,235	1,255	1,800	1,255
2023-11-13	1,263	1,273	1,254	1,258	1,600	1,258
2023-11-10	1,224	1,250	1,217	1,250	5,100	1,250
2023-11-09	1,216	1,238	1,215	1,224	3,600	1,224
2023-11-08	1,255	1,275	1,215	1,224	16,900	1,224
2023-11-07	1,262	1,294	1,262	1,285	7,700	1,285
2023-11-06	1,283	1,293	1,273	1,280	4,500	1,280
2023-11-02	1,289	1,289	1,262	1,287	3,300	1,287
2023-11-01	1,265	1,275	1,240	1,274	9,700	1,274
2023-10-31	1,263	1,277	1,250	1,259	3,100	1,259
2023-10-30	1,300	1,300	1,260	1,281	10,800	1,281
2023-10-27	1,208	1,300	1,208	1,300	16,800	1,300
2023-10-26	1,217	1,220	1,201	1,208	2,600	1,208
2023-10-25	1,226	1,226	1,201	1,223	1,300	1,223
2023-10-24	1,222	1,222	1,201	1,220	1,900	1,220
2023-10-23	1,234	1,234	1,204	1,222	1,200	1,222
2023-10-20	1,231	1,253	1,196	1,234	7,800	1,234
2023-10-19	1,260	1,281	1,231	1,260	11,000	1,260
2023-10-18	1,215	1,244	1,208	1,216	2,600	1,216
2023-10-17	1,226	1,226	1,200	1,208	1,400	1,208
2023-10-16	1,205	1,234	1,200	1,214	3,700	1,214
2023-10-13	1,234	1,260	1,226	1,226	2,500	1,226
2023-10-12	1,251	1,268	1,221	1,246	2,500	1,246
2023-10-11	1,268	1,268	1,248	1,251	3,700	1,251
2023-10-10	1,259	1,268	1,233	1,268	4,400	1,268
2023-10-06	1,235	1,266	1,227	1,228	4,800	1,228
2023-10-05	1,200	1,235	1,169	1,234	6,300	1,234
2023-10-04	1,200	1,248	1,190	1,197	12,500	1,197
2023-10-03	1,260	1,260	1,201	1,222	16,300	1,222
2023-10-02	1,308	1,308	1,255	1,260	19,400	1,260
2023-09-29	1,278	1,287	1,223	1,248	4,600	1,248
2023-09-28	1,290	1,297	1,255	1,278	1,600	1,278
2023-09-27	1,325	1,325	1,238	1,298	7,400	1,298
2023-09-26	1,320	1,325	1,320	1,321	1,400	1,321
2023-09-25	1,342	1,342	1,318	1,320	1,900	1,320
2023-09-22	1,306	1,342	1,301	1,342	8,800	1,342
2023-09-21	1,341	1,341	1,301	1,318	8,200	1,318
2023-09-20	1,339	1,349	1,311	1,345	7,300	1,345
2023-09-19	1,300	1,350	1,300	1,345	11,200	1,345
2023-09-15	1,240	1,300	1,240	1,300	23,600	1,300
2023-09-14	1,195	1,226	1,195	1,225	8,400	1,225
2023-09-13	1,192	1,201	1,185	1,195	7,900	1,195
2023-09-12	1,204	1,210	1,192	1,192	7,300	1,192
2023-09-11	1,199	1,203	1,194	1,194	4,900	1,194
2023-09-08	1,198	1,199	1,180	1,192	2,400	1,192
2023-09-07	1,202	1,202	1,192	1,198	2,400	1,198
2023-09-06	1,184	1,195	1,180	1,195	5,700	1,195
2023-09-05	1,190	1,200	1,187	1,195	3,600	1,195
2023-09-04	1,177	1,198	1,177	1,190	6,700	1,190
2023-09-01	1,168	1,175	1,161	1,175	5,100	1,175
2023-08-31	1,155	1,161	1,146	1,161	4,300	1,161
2023-08-30	1,160	1,165	1,148	1,153	5,300	1,153
2023-08-29	1,150	1,165	1,147	1,165	17,500	1,165
2023-08-28	1,150	1,154	1,137	1,144	4,800	1,144
2023-08-25	1,144	1,150	1,144	1,150	6,900	1,150
2023-08-24	1,151	1,151	1,144	1,146	1,600	1,146
2023-08-23	1,153	1,155	1,136	1,155	4,600	1,155
2023-08-22	1,165	1,165	1,152	1,160	9,900	1,160
2023-08-21	1,152	1,161	1,152	1,160	2,800	1,160
2023-08-18	1,152	1,159	1,151	1,152	3,100	1,152
2023-08-17	1,151	1,155	1,141	1,152	1,700	1,152
2023-08-16	1,152	1,159	1,136	1,151	10,900	1,151
2023-08-15	1,150	1,156	1,150	1,153	2,100	1,153
2023-08-14	1,157	1,157	1,151	1,155	3,300	1,155
2023-08-10	1,155	1,164	1,120	1,157	7,400	1,157
2023-08-09	1,174	1,174	1,150	1,158	15,300	1,158
2023-08-08	1,161	1,177	1,157	1,168	8,300	1,168
2023-08-07	1,102	1,171	1,102	1,167	35,400	1,167
2023-08-04	1,081	1,134	1,075	1,097	15,300	1,097
2023-08-03	1,083	1,083	1,074	1,075	2,400	1,075
2023-08-02	1,072	1,086	1,070	1,086	2,200	1,086
2023-08-01	1,082	1,088	1,081	1,085	2,500	1,085
2023-07-31	1,075	1,085	1,071	1,082	1,300	1,082
2023-07-28	1,085	1,087	1,076	1,076	9,600	1,076
2023-07-27	1,082	1,085	1,080	1,085	3,900	1,085
2023-07-26	1,082	1,084	1,079	1,082	2,900	1,082
2023-07-25	1,077	1,082	1,073	1,082	3,700	1,082
2023-07-24	1,079	1,079	1,073	1,077	2,600	1,077
2023-07-21	1,079	1,079	1,068	1,068	1,500	1,068
2023-07-20	1,073	1,076	1,069	1,070	2,500	1,070
2023-07-19	1,079	1,080	1,071	1,072	2,400	1,072
2023-07-18	1,076	1,079	1,070	1,079	2,900	1,079
2023-07-14	1,059	1,074	1,058	1,070	3,600	1,070
2023-07-13	1,065	1,065	1,058	1,058	2,000	1,058
2023-07-12	1,061	1,075	1,051	1,065	6,100	1,065
2023-07-11	1,048	1,060	1,048	1,050	2,800	1,050
2023-07-10	1,056	1,073	1,050	1,051	11,400	1,051
2023-07-07	1,065	1,072	1,054	1,056	3,300	1,056
2023-07-06	1,084	1,084	1,068	1,068	3,200	1,068
2023-07-05	1,071	1,083	1,070	1,082	2,800	1,082
2023-07-04	1,080	1,080	1,036	1,080	5,700	1,080
2023-07-03	1,079	1,088	1,075	1,075	6,200	1,075
2023-06-30	1,078	1,078	1,063	1,070	2,800	1,070
2023-06-29	1,072	1,081	1,071	1,078	1,800	1,078
2023-06-28	1,071	1,086	1,069	1,073	1,800	1,073
2023-06-27	1,080	1,095	1,063	1,075	13,000	1,075
2023-06-26	1,060	1,080	1,048	1,080	12,300	1,080
2023-06-23	1,067	1,069	1,054	1,056	7,200	1,056
2023-06-22	1,075	1,080	1,066	1,066	8,800	1,066
2023-06-21	1,050	1,074	1,044	1,074	5,600	1,074
2023-06-20	1,034	1,057	1,023	1,046	11,600	1,046
2023-06-19	1,019	1,034	1,018	1,034	6,700	1,034
2023-06-16	1,025	1,025	1,013	1,018	3,200	1,018
2023-06-15	1,015	1,019	1,009	1,009	5,100	1,009
2023-06-14	1,008	1,010	1,002	1,010	2,800	1,010
2023-06-13	1,008	1,010	1,001	1,006	7,500	1,006
2023-06-12	1,002	1,026	1,002	1,007	7,500	1,007
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