3435 サンコーテクノ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 577.50 |
| 2006-12-28 | 4,600 | 4,620 | 4,600 | 4,620 | 1,700 | 577.50 |
| 2006-12-27 | 4,560 | 4,600 | 4,500 | 4,600 | 1,500 | 575 |
| 2006-12-26 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 551.25 |
| 2006-12-25 | 4,580 | 4,580 | 4,400 | 4,400 | 900 | 550 |
| 2006-12-22 | 4,590 | 4,590 | 4,540 | 4,590 | 400 | 573.75 |
| 2006-12-21 | 4,580 | 4,610 | 4,530 | 4,610 | 800 | 576.25 |
| 2006-12-20 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 575 |
| 2006-12-19 | 4,620 | 4,620 | 4,560 | 4,580 | 1,000 | 572.50 |
| 2006-12-18 | 4,640 | 4,640 | 4,630 | 4,640 | 2,200 | 580 |
| 2006-12-15 | 4,700 | 4,700 | 4,630 | 4,640 | 1,400 | 580 |
| 2006-12-14 | 4,690 | 4,690 | 4,690 | 4,690 | 700 | 586.25 |
| 2006-12-13 | 4,660 | 4,680 | 4,630 | 4,630 | 1,600 | 578.75 |
| 2006-12-12 | 4,610 | 4,650 | 4,590 | 4,650 | 3,700 | 581.25 |
| 2006-12-11 | 4,290 | 4,680 | 4,290 | 4,570 | 17,300 | 571.25 |
| 2006-12-08 | 4,270 | 4,300 | 4,270 | 4,290 | 2,600 | 536.25 |
| 2006-12-07 | 4,400 | 4,400 | 4,260 | 4,270 | 6,300 | 533.75 |
| 2006-12-06 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 550 |
| 2006-12-05 | 4,290 | 4,410 | 4,290 | 4,410 | 500 | 551.25 |
| 2006-12-04 | 4,320 | 4,390 | 4,320 | 4,390 | 500 | 548.75 |
| 2006-11-30 | 4,340 | 4,340 | 4,340 | 4,340 | 200 | 542.50 |
| 2006-11-29 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 537.50 |
| 2006-11-28 | 4,270 | 4,300 | 4,260 | 4,300 | 400 | 537.50 |
| 2006-11-27 | 4,260 | 4,260 | 4,260 | 4,260 | 200 | 532.50 |
| 2006-11-24 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 525 |
| 2006-11-22 | 4,200 | 4,250 | 4,200 | 4,200 | 400 | 525 |
| 2006-11-21 | 4,350 | 4,350 | 4,250 | 4,250 | 300 | 531.25 |
| 2006-11-20 | 4,450 | 4,450 | 4,400 | 4,400 | 200 | 550 |
| 2006-11-17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 575 |
| 2006-11-15 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 587.50 |
| 2006-11-13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 587.50 |
| 2006-11-10 | 4,610 | 4,700 | 4,610 | 4,700 | 1,600 | 587.50 |
| 2006-11-08 | 4,800 | 4,800 | 4,700 | 4,700 | 400 | 587.50 |
| 2006-11-02 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 606.25 |
| 2006-11-01 | 4,850 | 4,850 | 4,850 | 4,850 | 500 | 606.25 |
| 2006-10-31 | 4,830 | 4,830 | 4,830 | 4,830 | 1,100 | 603.75 |
| 2006-10-30 | 4,820 | 4,830 | 4,820 | 4,830 | 300 | 603.75 |
| 2006-10-27 | 4,950 | 4,950 | 4,820 | 4,820 | 300 | 602.50 |
| 2006-10-26 | 4,800 | 4,800 | 4,800 | 4,800 | 700 | 600 |
| 2006-10-25 | 4,940 | 4,940 | 4,940 | 4,940 | 200 | 617.50 |
| 2006-10-24 | 5,180 | 5,190 | 5,180 | 5,190 | 200 | 648.75 |
| 2006-10-19 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 648.75 |
| 2006-10-16 | 4,850 | 4,850 | 4,850 | 4,850 | 400 | 606.25 |
| 2006-10-13 | 4,950 | 4,950 | 4,800 | 4,800 | 400 | 600 |
| 2006-10-12 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 618.75 |
| 2006-10-05 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 656.25 |
| 2006-10-02 | 5,210 | 5,250 | 5,210 | 5,210 | 500 | 651.25 |
| 2006-09-29 | 5,150 | 5,150 | 5,150 | 5,150 | 500 | 643.75 |
| 2006-09-28 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 643.75 |
| 2006-09-27 | 5,180 | 5,180 | 5,180 | 5,180 | 200 | 647.50 |
| 2006-09-26 | 4,960 | 4,960 | 4,960 | 4,960 | 300 | 620 |
| 2006-09-21 | 5,060 | 5,060 | 5,060 | 5,060 | 100 | 632.50 |
| 2006-09-20 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 631.25 |
| 2006-09-15 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 643.75 |
| 2006-09-06 | 5,140 | 5,340 | 5,140 | 5,230 | 600 | 653.75 |
| 2006-09-05 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 637.50 |
| 2006-09-01 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 675 |
| 2006-08-29 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 675 |
| 2006-08-28 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 675 |
| 2006-08-25 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 650 |
| 2006-08-24 | 5,390 | 5,390 | 5,190 | 5,190 | 300 | 648.75 |
| 2006-08-23 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 672.50 |
| 2006-08-21 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 672.50 |
| 2006-08-18 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 675 |
| 2006-08-16 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 675 |
| 2006-07-31 | 5,390 | 5,400 | 5,390 | 5,400 | 200 | 675 |
| 2006-07-28 | 5,390 | 5,390 | 5,390 | 5,390 | 100 | 673.75 |
| 2006-07-27 | 5,390 | 5,390 | 5,300 | 5,390 | 600 | 673.75 |
| 2006-07-26 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 650 |
| 2006-07-25 | 5,500 | 5,500 | 5,000 | 5,050 | 600 | 631.25 |
| 2006-07-24 | 5,050 | 5,500 | 5,000 | 5,500 | 300 | 687.50 |
| 2006-07-21 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 643.75 |
| 2006-07-19 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 675 |
| 2006-07-18 | 5,350 | 5,350 | 5,350 | 5,350 | 200 | 668.75 |
| 2006-07-14 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 700 |
| 2006-07-05 | 5,620 | 5,620 | 5,620 | 5,620 | 1,100 | 702.50 |
| 2006-07-03 | 5,620 | 5,620 | 5,620 | 5,620 | 200 | 702.50 |
| 2006-06-30 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 700 |
| 2006-06-29 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 700 |
| 2006-06-28 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 700 |
| 2006-06-27 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 700 |
| 2006-06-23 | 5,430 | 5,430 | 5,400 | 5,400 | 300 | 675 |
| 2006-06-22 | 5,410 | 5,460 | 5,410 | 5,460 | 300 | 682.50 |
| 2006-06-20 | 5,700 | 5,700 | 5,480 | 5,480 | 1,400 | 685 |
| 2006-06-15 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 696.25 |
| 2006-06-02 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 762.50 |
| 2006-06-01 | 5,800 | 6,090 | 5,600 | 6,090 | 6,000 | 761.25 |
| 2006-05-31 | 5,880 | 5,880 | 5,800 | 5,800 | 2,000 | 725 |
| 2006-05-30 | 5,710 | 5,890 | 5,710 | 5,880 | 1,100 | 735 |
| 2006-05-29 | 5,690 | 5,700 | 5,690 | 5,700 | 300 | 712.50 |
| 2006-05-26 | 5,600 | 5,600 | 5,500 | 5,500 | 600 | 687.50 |
| 2006-05-25 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 700 |
| 2006-05-22 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 687.50 |
| 2006-05-18 | 5,560 | 5,560 | 5,250 | 5,430 | 500 | 678.75 |
| 2006-05-16 | 5,890 | 5,890 | 5,700 | 5,700 | 600 | 712.50 |
| 2006-05-15 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 750 |
| 2006-05-12 | 5,990 | 6,000 | 5,940 | 6,000 | 2,100 | 750 |
| 2006-05-10 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 750 |
| 2006-05-08 | 5,980 | 5,980 | 5,980 | 5,980 | 300 | 747.50 |
| 2006-05-02 | 5,990 | 5,990 | 5,990 | 5,990 | 200 | 748.75 |
| 2006-05-01 | 5,870 | 5,870 | 5,800 | 5,850 | 900 | 731.25 |
| 2006-04-28 | 5,900 | 5,900 | 5,830 | 5,830 | 900 | 728.75 |
| 2006-04-27 | 6,050 | 6,060 | 5,960 | 5,960 | 1,100 | 745 |
| 2006-04-26 | 6,010 | 6,030 | 5,900 | 6,030 | 3,300 | 753.75 |
| 2006-04-25 | 5,850 | 6,140 | 5,800 | 5,970 | 8,500 | 746.25 |
| 2006-04-24 | 5,960 | 5,960 | 5,860 | 5,860 | 400 | 732.50 |
| 2006-04-21 | 5,860 | 5,860 | 5,860 | 5,860 | 200 | 732.50 |
| 2006-04-20 | 5,900 | 5,900 | 5,860 | 5,890 | 500 | 736.25 |
| 2006-04-19 | 5,980 | 5,980 | 5,980 | 5,980 | 100 | 747.50 |
| 2006-04-18 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 732.50 |
| 2006-04-17 | 6,000 | 6,200 | 5,910 | 5,910 | 900 | 738.75 |
| 2006-04-14 | 5,970 | 6,000 | 5,970 | 6,000 | 1,400 | 750 |
| 2006-04-13 | 5,900 | 6,060 | 5,750 | 5,810 | 2,100 | 726.25 |
| 2006-04-12 | 5,950 | 5,980 | 5,900 | 5,900 | 1,700 | 737.50 |
| 2006-04-07 | 5,900 | 5,980 | 5,900 | 5,980 | 400 | 747.50 |
| 2006-04-06 | 5,970 | 6,000 | 5,910 | 5,910 | 500 | 738.75 |
| 2006-04-05 | 5,970 | 6,000 | 5,970 | 5,970 | 500 | 746.25 |
| 2006-04-04 | 6,000 | 6,000 | 6,000 | 6,000 | 500 | 750 |
| 2006-04-03 | 6,000 | 6,000 | 6,000 | 6,000 | 400 | 750 |
| 2006-03-31 | 6,000 | 6,000 | 6,000 | 6,000 | 500 | 750 |
| 2006-03-30 | 6,000 | 6,000 | 5,870 | 6,000 | 700 | 750 |
| 2006-03-29 | 5,830 | 6,000 | 5,830 | 5,900 | 900 | 737.50 |
| 2006-03-28 | 5,850 | 5,850 | 5,800 | 5,800 | 800 | 725 |
| 2006-03-27 | 5,910 | 5,910 | 5,890 | 5,890 | 400 | 736.25 |
| 2006-03-23 | 5,800 | 5,890 | 5,800 | 5,890 | 300 | 736.25 |
| 2006-03-22 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | 722.50 |
| 2006-03-15 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 713.75 |
| 2006-03-14 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 731.25 |
| 2006-03-13 | 5,800 | 5,900 | 5,800 | 5,900 | 200 | 737.50 |
| 2006-03-08 | 6,000 | 6,000 | 5,800 | 5,800 | 400 | 725 |
| 2006-03-06 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 718.75 |
| 2006-03-03 | 5,800 | 5,850 | 5,750 | 5,750 | 700 | 718.75 |
| 2006-03-02 | 5,850 | 5,850 | 5,800 | 5,800 | 800 | 725 |
| 2006-03-01 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 750 |
| 2006-02-28 | 6,100 | 6,100 | 6,010 | 6,010 | 600 | 751.25 |
| 2006-02-27 | 6,000 | 6,240 | 6,000 | 6,100 | 1,600 | 762.50 |
| 2006-02-24 | 5,950 | 5,950 | 5,880 | 5,880 | 300 | 735 |
| 2006-02-23 | 5,950 | 5,950 | 5,700 | 5,700 | 1,000 | 712.50 |
| 2006-02-22 | 5,950 | 6,050 | 5,950 | 6,050 | 900 | 756.25 |
| 2006-02-21 | 5,800 | 5,880 | 5,800 | 5,880 | 1,200 | 735 |
| 2006-02-20 | 6,000 | 6,000 | 5,800 | 5,800 | 1,500 | 725 |
| 2006-02-17 | 6,100 | 6,100 | 5,920 | 6,100 | 2,100 | 762.50 |
| 2006-02-16 | 6,440 | 6,440 | 6,110 | 6,110 | 1,200 | 763.75 |
| 2006-02-15 | 6,300 | 6,400 | 6,300 | 6,400 | 400 | 800 |
| 2006-02-14 | 6,400 | 6,400 | 6,300 | 6,300 | 1,200 | 787.50 |
| 2006-02-13 | 6,550 | 6,550 | 6,450 | 6,500 | 3,000 | 812.50 |
| 2006-02-10 | 6,500 | 6,550 | 6,500 | 6,550 | 1,000 | 818.75 |
| 2006-02-09 | 6,500 | 6,500 | 6,500 | 6,500 | 500 | 812.50 |
| 2006-02-08 | 6,550 | 6,550 | 6,500 | 6,520 | 700 | 815 |
| 2006-02-07 | 6,650 | 6,700 | 6,500 | 6,500 | 600 | 812.50 |
| 2006-02-06 | 6,700 | 6,700 | 6,690 | 6,690 | 700 | 836.25 |
| 2006-02-03 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 812.50 |
| 2006-02-02 | 6,550 | 6,550 | 6,500 | 6,500 | 800 | 812.50 |
| 2006-02-01 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 812.50 |
| 2006-01-31 | 6,510 | 6,510 | 6,500 | 6,500 | 600 | 812.50 |
| 2006-01-30 | 6,550 | 6,590 | 6,540 | 6,540 | 1,800 | 817.50 |
| 2006-01-27 | 6,480 | 6,500 | 6,400 | 6,500 | 1,900 | 812.50 |
| 2006-01-26 | 6,400 | 6,400 | 6,400 | 6,400 | 900 | 800 |
| 2006-01-25 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 800 |
| 2006-01-24 | 6,300 | 6,400 | 6,300 | 6,400 | 300 | 800 |
| 2006-01-23 | 6,400 | 6,500 | 6,300 | 6,400 | 1,800 | 800 |
| 2006-01-20 | 6,600 | 6,660 | 6,600 | 6,600 | 12,900 | 825 |
| 2006-01-19 | 6,150 | 6,490 | 6,100 | 6,490 | 5,700 | 811.25 |
| 2006-01-18 | 6,350 | 6,350 | 6,090 | 6,100 | 22,100 | 762.50 |
| 2006-01-17 | 6,090 | 6,200 | 6,040 | 6,150 | 12,500 | 768.75 |
| 2006-01-16 | 6,030 | 6,100 | 6,030 | 6,100 | 6,000 | 762.50 |
| 2006-01-13 | 6,080 | 6,100 | 6,030 | 6,030 | 1,200 | 753.75 |
| 2006-01-12 | 6,100 | 6,110 | 6,030 | 6,030 | 1,100 | 753.75 |
| 2006-01-11 | 6,100 | 6,100 | 6,050 | 6,050 | 2,300 | 756.25 |
| 2006-01-10 | 6,040 | 6,100 | 6,040 | 6,040 | 1,500 | 755 |
| 2006-01-06 | 6,070 | 6,070 | 6,020 | 6,020 | 700 | 752.50 |
| 2006-01-05 | 6,040 | 6,050 | 5,990 | 6,010 | 2,300 | 751.25 |
| 2006-01-04 | 5,940 | 5,990 | 5,930 | 5,990 | 700 | 748.75 |
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
