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