3435 サンコーテクノ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 6,090 | 6,090 | 5,920 | 5,920 | 700 | 740 |
| 2005-12-29 | 5,900 | 5,990 | 5,890 | 5,990 | 1,700 | 748.75 |
| 2005-12-28 | 6,130 | 6,130 | 5,910 | 5,910 | 3,000 | 738.75 |
| 2005-12-27 | 6,090 | 6,140 | 6,050 | 6,090 | 7,000 | 761.25 |
| 2005-12-26 | 5,900 | 5,980 | 5,900 | 5,980 | 2,600 | 747.50 |
| 2005-12-22 | 5,890 | 5,890 | 5,850 | 5,890 | 1,600 | 736.25 |
| 2005-12-21 | 5,750 | 5,840 | 5,750 | 5,810 | 1,300 | 726.25 |
| 2005-12-20 | 5,680 | 5,700 | 5,680 | 5,700 | 600 | 712.50 |
| 2005-12-19 | 5,710 | 5,720 | 5,610 | 5,620 | 1,500 | 702.50 |
| 2005-12-16 | 5,780 | 5,780 | 5,570 | 5,600 | 2,100 | 700 |
| 2005-12-15 | 5,700 | 5,710 | 5,700 | 5,700 | 1,700 | 712.50 |
| 2005-12-14 | 5,730 | 5,800 | 5,700 | 5,700 | 1,600 | 712.50 |
| 2005-12-13 | 5,820 | 5,890 | 5,760 | 5,800 | 3,400 | 725 |
| 2005-12-12 | 5,930 | 6,000 | 5,860 | 6,000 | 2,300 | 750 |
| 2005-12-09 | 5,900 | 6,070 | 5,850 | 6,000 | 2,800 | 750 |
| 2005-12-08 | 6,200 | 6,200 | 5,920 | 5,920 | 2,600 | 740 |
| 2005-12-07 | 6,270 | 6,270 | 5,980 | 6,270 | 5,700 | 783.75 |
| 2005-12-06 | 6,330 | 6,330 | 5,800 | 6,270 | 8,500 | 783.75 |
| 2005-12-05 | 6,000 | 6,350 | 6,000 | 6,330 | 9,900 | 791.25 |
| 2005-12-02 | 5,930 | 5,990 | 5,900 | 5,970 | 10,300 | 746.25 |
| 2005-12-01 | 5,690 | 5,820 | 5,690 | 5,820 | 5,600 | 727.50 |
| 2005-11-30 | 5,780 | 5,780 | 5,610 | 5,690 | 3,800 | 711.25 |
| 2005-11-29 | 5,500 | 5,800 | 5,500 | 5,600 | 8,200 | 700 |
| 2005-11-28 | 5,340 | 5,350 | 5,300 | 5,300 | 2,300 | 662.50 |
| 2005-11-25 | 5,260 | 5,300 | 5,200 | 5,240 | 2,300 | 655 |
| 2005-11-24 | 5,250 | 5,250 | 5,200 | 5,240 | 1,700 | 655 |
| 2005-11-22 | 5,250 | 5,250 | 5,150 | 5,150 | 800 | 643.75 |
| 2005-11-21 | 5,210 | 5,300 | 5,200 | 5,210 | 1,400 | 651.25 |
| 2005-11-18 | 5,140 | 5,140 | 5,110 | 5,110 | 200 | 638.75 |
| 2005-11-17 | 5,150 | 5,160 | 5,080 | 5,090 | 2,100 | 636.25 |
| 2005-11-16 | 5,200 | 5,200 | 5,110 | 5,150 | 1,400 | 643.75 |
| 2005-11-15 | 5,350 | 5,350 | 5,200 | 5,200 | 3,500 | 650 |
| 2005-11-14 | 5,300 | 5,360 | 5,200 | 5,360 | 9,600 | 670 |
| 2005-11-11 | 5,100 | 5,250 | 5,010 | 5,250 | 4,300 | 656.25 |
| 2005-11-10 | 5,070 | 5,100 | 4,920 | 5,000 | 7,500 | 625 |
| 2005-11-09 | 5,100 | 5,200 | 5,000 | 5,200 | 6,400 | 650 |
| 2005-11-08 | 4,860 | 5,360 | 4,860 | 5,360 | 3,600 | 670 |
| 2005-11-07 | 4,920 | 4,950 | 4,860 | 4,860 | 700 | 607.50 |
| 2005-11-04 | 4,910 | 4,910 | 4,850 | 4,850 | 1,400 | 606.25 |
| 2005-11-01 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 618.75 |
| 2005-10-31 | 4,950 | 4,950 | 4,940 | 4,940 | 200 | 617.50 |
| 2005-10-28 | 4,840 | 4,840 | 4,830 | 4,830 | 400 | 603.75 |
| 2005-10-27 | 5,050 | 5,050 | 4,890 | 4,890 | 900 | 611.25 |
| 2005-10-26 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 631.25 |
| 2005-10-25 | 4,800 | 4,950 | 4,800 | 4,950 | 1,100 | 618.75 |
| 2005-10-24 | 4,800 | 4,900 | 4,800 | 4,900 | 400 | 612.50 |
| 2005-10-21 | 4,900 | 4,900 | 4,790 | 4,890 | 600 | 611.25 |
| 2005-10-20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 613.75 |
| 2005-10-19 | 4,850 | 4,850 | 4,800 | 4,810 | 2,200 | 601.25 |
| 2005-10-18 | 4,890 | 4,900 | 4,850 | 4,900 | 2,200 | 612.50 |
| 2005-10-17 | 5,210 | 5,210 | 4,990 | 4,990 | 1,200 | 623.75 |
| 2005-10-14 | 5,210 | 5,210 | 5,160 | 5,210 | 1,100 | 651.25 |
| 2005-10-13 | 5,270 | 5,270 | 5,200 | 5,250 | 2,900 | 656.25 |
| 2005-10-12 | 5,400 | 5,400 | 5,200 | 5,200 | 3,100 | 650 |
| 2005-10-11 | 5,120 | 5,500 | 5,120 | 5,500 | 4,000 | 687.50 |
| 2005-10-07 | 5,120 | 5,190 | 4,990 | 5,100 | 11,600 | 637.50 |
| 2005-10-06 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 611.25 |
| 2005-10-05 | 4,910 | 4,910 | 4,750 | 4,900 | 1,600 | 612.50 |
| 2005-10-04 | 4,850 | 4,900 | 4,800 | 4,900 | 800 | 612.50 |
| 2005-10-03 | 4,620 | 4,750 | 4,600 | 4,700 | 2,400 | 587.50 |
| 2005-09-30 | 4,720 | 4,820 | 4,510 | 4,600 | 6,600 | 575 |
| 2005-09-29 | 4,850 | 4,860 | 4,710 | 4,810 | 2,300 | 601.25 |
| 2005-09-28 | 4,810 | 5,110 | 4,810 | 5,000 | 2,200 | 625 |
| 2005-09-27 | 4,930 | 4,930 | 4,800 | 4,800 | 2,700 | 600 |
| 2005-09-26 | 4,980 | 4,980 | 4,930 | 4,930 | 800 | 616.25 |
| 2005-09-22 | 5,020 | 5,020 | 4,990 | 4,990 | 1,900 | 623.75 |
| 2005-09-21 | 5,150 | 5,150 | 5,050 | 5,050 | 700 | 631.25 |
| 2005-09-20 | 5,040 | 5,100 | 5,000 | 5,100 | 2,300 | 637.50 |
| 2005-09-16 | 5,250 | 5,250 | 5,000 | 5,130 | 2,500 | 641.25 |
| 2005-09-15 | 5,320 | 5,320 | 5,320 | 5,320 | 400 | 665 |
| 2005-09-13 | 5,350 | 5,350 | 5,250 | 5,260 | 2,000 | 657.50 |
| 2005-09-12 | 5,540 | 5,540 | 5,340 | 5,480 | 300 | 685 |
| 2005-09-09 | 5,420 | 5,550 | 5,400 | 5,500 | 3,800 | 687.50 |
| 2005-09-08 | 5,230 | 5,560 | 5,190 | 5,500 | 2,800 | 687.50 |
| 2005-09-07 | 5,500 | 5,500 | 5,270 | 5,330 | 5,000 | 666.25 |
| 2005-09-06 | 5,840 | 5,840 | 5,500 | 5,550 | 5,600 | 693.75 |
| 2005-09-05 | 6,000 | 6,000 | 5,750 | 5,850 | 3,700 | 731.25 |
| 2005-09-02 | 6,200 | 6,200 | 5,970 | 6,070 | 8,700 | 758.75 |
| 2005-09-01 | 5,550 | 6,500 | 5,550 | 6,400 | 32,400 | 800 |
| 2005-08-31 | 5,660 | 5,850 | 5,330 | 5,840 | 9,400 | 730 |
| 2005-08-30 | 5,800 | 5,800 | 5,490 | 5,690 | 12,900 | 711.25 |
| 2005-08-29 | 5,590 | 5,900 | 5,470 | 5,900 | 13,100 | 737.50 |
| 2005-08-26 | 5,300 | 5,640 | 5,240 | 5,640 | 24,900 | 705 |
| 2005-08-25 | 5,320 | 5,350 | 5,180 | 5,350 | 5,500 | 668.75 |
| 2005-08-24 | 5,200 | 5,350 | 5,020 | 5,350 | 10,000 | 668.75 |
| 2005-08-23 | 5,000 | 5,250 | 4,910 | 5,250 | 5,800 | 656.25 |
| 2005-08-22 | 4,830 | 5,000 | 4,800 | 5,000 | 3,700 | 625 |
| 2005-08-19 | 4,850 | 4,850 | 4,830 | 4,850 | 1,100 | 606.25 |
| 2005-08-18 | 4,690 | 5,020 | 4,650 | 5,000 | 14,800 | 625 |
| 2005-08-17 | 4,600 | 4,650 | 4,510 | 4,650 | 1,600 | 581.25 |
| 2005-08-16 | 4,700 | 4,700 | 4,600 | 4,650 | 1,300 | 581.25 |
| 2005-08-15 | 4,450 | 4,700 | 4,450 | 4,650 | 5,300 | 581.25 |
| 2005-08-12 | 4,450 | 4,500 | 4,420 | 4,500 | 1,600 | 562.50 |
| 2005-08-11 | 4,680 | 4,680 | 4,400 | 4,600 | 5,000 | 575 |
| 2005-08-10 | 4,550 | 4,750 | 4,550 | 4,750 | 8,900 | 593.75 |
| 2005-08-09 | 4,490 | 4,550 | 4,380 | 4,550 | 3,200 | 568.75 |
| 2005-08-08 | 4,150 | 4,390 | 4,150 | 4,390 | 3,900 | 548.75 |
| 2005-08-05 | 4,250 | 4,250 | 4,120 | 4,150 | 1,900 | 518.75 |
| 2005-08-04 | 4,200 | 4,370 | 4,100 | 4,370 | 5,900 | 546.25 |
| 2005-08-03 | 4,400 | 4,400 | 4,250 | 4,250 | 2,100 | 531.25 |
| 2005-08-02 | 4,400 | 4,450 | 4,370 | 4,400 | 2,000 | 550 |
| 2005-08-01 | 4,680 | 4,680 | 4,450 | 4,450 | 4,100 | 556.25 |
| 2005-07-29 | 4,700 | 4,730 | 4,650 | 4,650 | 3,200 | 581.25 |
| 2005-07-28 | 4,670 | 4,740 | 4,640 | 4,650 | 11,500 | 581.25 |
| 2005-07-27 | 4,350 | 4,640 | 4,330 | 4,640 | 12,200 | 580 |
| 2005-07-26 | 4,370 | 4,400 | 4,300 | 4,330 | 10,300 | 541.25 |
| 2005-07-25 | 4,550 | 4,550 | 4,390 | 4,420 | 5,300 | 552.50 |
| 2005-07-22 | 4,520 | 4,570 | 4,520 | 4,540 | 2,100 | 567.50 |
| 2005-07-21 | 4,580 | 4,580 | 4,510 | 4,570 | 5,400 | 571.25 |
| 2005-07-20 | 4,740 | 4,750 | 4,520 | 4,530 | 10,100 | 566.25 |
| 2005-07-19 | 4,850 | 4,850 | 4,700 | 4,740 | 4,400 | 592.50 |
| 2005-07-15 | 4,850 | 4,890 | 4,800 | 4,840 | 7,900 | 605 |
| 2005-07-14 | 4,940 | 5,010 | 4,810 | 4,850 | 6,500 | 606.25 |
| 2005-07-13 | 4,870 | 4,930 | 4,820 | 4,930 | 7,500 | 616.25 |
| 2005-07-12 | 4,950 | 4,950 | 4,810 | 4,850 | 8,700 | 606.25 |
| 2005-07-11 | 5,000 | 5,000 | 4,810 | 4,930 | 15,800 | 616.25 |
| 2005-07-08 | 5,000 | 5,040 | 4,990 | 5,000 | 10,100 | 625 |
| 2005-07-07 | 5,150 | 5,150 | 5,020 | 5,050 | 6,500 | 631.25 |
| 2005-07-06 | 5,050 | 5,150 | 5,050 | 5,150 | 6,800 | 643.75 |
| 2005-07-05 | 5,030 | 5,040 | 4,960 | 5,040 | 10,100 | 630 |
| 2005-07-04 | 5,290 | 5,290 | 5,000 | 5,040 | 21,100 | 630 |
| 2005-07-01 | 5,110 | 5,340 | 5,010 | 5,260 | 16,600 | 657.50 |
| 2005-06-30 | 5,420 | 5,420 | 5,180 | 5,240 | 21,000 | 655 |
| 2005-06-29 | 5,600 | 5,680 | 5,410 | 5,420 | 15,600 | 677.50 |
| 2005-06-28 | 5,500 | 5,600 | 5,380 | 5,500 | 20,700 | 687.50 |
| 2005-06-27 | 5,750 | 5,750 | 5,490 | 5,550 | 19,800 | 693.75 |
| 2005-06-24 | 5,700 | 5,840 | 5,650 | 5,750 | 31,700 | 718.75 |
| 2005-06-23 | 6,310 | 6,360 | 5,860 | 5,900 | 72,800 | 737.50 |
| 2005-06-22 | 6,600 | 6,910 | 6,080 | 6,160 | 359,500 | 770 |
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
