3435 サンコーテクノ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,655	1,660	1,653	1,655	1,500	413.75
2007-12-27	1,690	1,690	1,680	1,680	1,800	420
2007-12-26	1,690	1,690	1,690	1,690	100	422.50
2007-12-25	1,680	1,680	1,680	1,680	900	420
2007-12-21	1,665	1,680	1,665	1,680	1,300	420
2007-12-20	1,680	1,685	1,665	1,665	1,600	416.25
2007-12-19	1,680	1,680	1,680	1,680	1,500	420
2007-12-18	1,680	1,680	1,650	1,655	3,100	413.75
2007-12-17	1,680	1,680	1,679	1,680	1,500	420
2007-12-14	1,680	1,680	1,661	1,661	1,000	415.25
2007-12-13	1,680	1,680	1,670	1,670	2,400	417.50
2007-12-12	1,685	1,685	1,675	1,680	1,700	420
2007-12-11	1,680	1,690	1,675	1,675	1,600	418.75
2007-12-10	1,680	1,680	1,680	1,680	3,000	420
2007-12-07	1,672	1,700	1,672	1,680	4,300	420
2007-12-06	1,680	1,680	1,680	1,680	1,700	420
2007-12-05	1,680	1,680	1,680	1,680	300	420
2007-12-04	1,680	1,680	1,670	1,670	1,800	417.50
2007-12-03	1,666	1,680	1,666	1,680	2,400	420
2007-11-30	1,670	1,670	1,665	1,665	200	416.25
2007-11-29	1,680	1,680	1,665	1,665	400	416.25
2007-11-28	1,700	1,700	1,685	1,685	500	421.25
2007-11-27	1,681	1,681	1,680	1,680	3,400	420
2007-11-26	1,680	1,680	1,680	1,680	100	420
2007-11-22	1,720	1,720	1,670	1,670	700	417.50
2007-11-21	1,690	1,700	1,690	1,700	300	425
2007-11-19	1,739	1,740	1,690	1,690	1,600	422.50
2007-11-16	1,740	1,750	1,734	1,740	1,100	435
2007-11-15	1,780	1,780	1,780	1,780	100	445
2007-11-14	1,780	1,800	1,780	1,780	900	445
2007-11-13	1,900	1,900	1,900	1,900	200	475
2007-11-12	1,934	1,934	1,900	1,900	2,800	475
2007-11-09	1,934	1,950	1,901	1,934	500	483.50
2007-11-08	1,934	1,934	1,934	1,934	300	483.50
2007-11-07	1,932	1,932	1,932	1,932	100	483
2007-11-02	1,951	1,953	1,951	1,953	200	488.25
2007-11-01	2,000	2,010	1,998	2,000	800	500
2007-10-31	1,970	2,000	1,970	2,000	400	500
2007-10-30	1,970	1,970	1,970	1,970	1,100	492.50
2007-10-29	1,951	1,970	1,951	1,970	200	492.50
2007-10-26	1,950	1,950	1,950	1,950	500	487.50
2007-10-25	1,940	1,940	1,940	1,940	300	485
2007-10-24	2,040	2,090	2,040	2,090	500	522.50
2007-10-23	2,000	2,040	2,000	2,040	600	510
2007-10-19	2,000	2,000	2,000	2,000	300	500
2007-10-18	1,951	2,000	1,951	2,000	500	500
2007-10-17	1,989	1,989	1,951	1,951	300	487.75
2007-10-16	1,942	2,000	1,942	1,974	500	493.50
2007-10-15	1,930	1,930	1,930	1,930	400	482.50
2007-10-12	2,080	2,080	2,080	2,080	400	520
2007-10-10	2,165	2,165	2,165	2,165	100	541.25
2007-10-09	2,115	2,150	2,115	2,150	300	537.50
2007-10-05	2,110	2,145	2,110	2,110	400	527.50
2007-10-04	2,145	2,150	2,145	2,150	800	537.50
2007-10-03	2,140	2,160	2,140	2,160	300	540
2007-10-02	2,120	2,140	2,100	2,140	900	535
2007-10-01	2,025	2,100	2,025	2,100	800	525
2007-09-28	2,000	2,000	2,000	2,000	100	500
2007-09-27	1,960	1,993	1,960	1,993	400	498.25
2007-09-25	1,960	1,960	1,960	1,960	100	490
2007-09-21	1,941	1,941	1,900	1,900	600	475
2007-09-20	1,942	1,942	1,942	1,942	200	485.50
2007-09-18	1,933	1,933	1,933	1,933	200	483.25
2007-09-13	1,935	1,995	1,935	1,995	400	498.75
2007-09-12	2,000	2,000	2,000	2,000	600	500
2007-09-11	1,932	1,991	1,932	1,991	300	497.75
2007-09-10	2,000	2,000	2,000	2,000	500	500
2007-09-07	2,085	2,085	2,010	2,010	200	502.50
2007-09-04	2,100	2,100	2,100	2,100	600	525
2007-09-03	2,100	2,100	2,100	2,100	600	525
2007-08-29	2,035	2,035	2,000	2,000	2,900	500
2007-08-27	2,030	2,030	2,030	2,030	300	507.50
2007-08-24	2,020	2,020	2,005	2,020	1,100	505
2007-08-23	2,025	2,060	2,010	2,060	1,200	515
2007-08-22	2,100	2,100	2,045	2,045	200	511.25
2007-08-21	2,130	2,130	2,130	2,130	100	532.50
2007-08-20	2,160	2,160	2,160	2,160	200	540
2007-08-16	2,115	2,130	2,115	2,115	600	528.75
2007-08-15	2,195	2,195	2,110	2,125	1,400	531.25
2007-08-14	2,200	2,275	2,200	2,275	300	568.75
2007-08-13	2,200	2,200	2,200	2,200	300	550
2007-08-09	2,230	2,230	2,220	2,220	400	555
2007-08-08	2,270	2,270	2,230	2,230	600	557.50
2007-08-07	2,310	2,350	2,310	2,310	400	577.50
2007-08-06	2,250	2,250	2,250	2,250	100	562.50
2007-08-01	2,300	2,300	2,250	2,260	1,000	565
2007-07-30	2,335	2,395	2,335	2,335	2,500	583.75
2007-07-27	2,370	2,370	2,335	2,335	300	583.75
2007-07-26	2,390	2,390	2,330	2,330	900	582.50
2007-07-25	2,410	2,410	2,360	2,410	300	602.50
2007-07-24	2,420	2,420	2,420	2,420	800	605
2007-07-23	2,330	2,330	2,260	2,260	1,700	565
2007-07-20	2,355	2,355	2,310	2,310	1,200	577.50
2007-07-19	2,395	2,395	2,350	2,355	1,000	588.75
2007-07-18	2,400	2,400	2,400	2,400	2,100	600
2007-07-17	2,455	2,455	2,450	2,450	1,100	612.50
2007-07-13	2,460	2,470	2,405	2,405	1,300	601.25
2007-07-09	2,430	2,450	2,420	2,420	1,100	605
2007-07-05	2,450	2,500	2,450	2,460	400	615
2007-07-04	2,500	2,500	2,500	2,500	1,000	625
2007-07-03	2,500	2,520	2,500	2,500	600	625
2007-07-02	2,540	2,540	2,435	2,435	300	608.75
2007-06-29	2,430	2,430	2,430	2,430	200	607.50
2007-06-27	2,570	2,570	2,560	2,560	1,400	640
2007-06-21	2,500	2,565	2,500	2,565	300	641.25
2007-06-18	2,575	2,575	2,575	2,575	100	643.75
2007-06-14	2,525	2,525	2,525	2,525	100	631.25
2007-06-12	2,585	2,585	2,585	2,585	400	646.25
2007-06-11	2,550	2,550	2,550	2,550	200	637.50
2007-06-08	2,450	2,450	2,450	2,450	4,000	612.50
2007-06-07	2,380	2,450	2,380	2,450	600	612.50
2007-06-06	2,450	2,450	2,450	2,450	600	612.50
2007-06-04	2,550	2,550	2,550	2,550	100	637.50
2007-06-01	2,500	2,550	2,500	2,550	1,000	637.50
2007-05-31	2,500	2,500	2,500	2,500	1,200	625
2007-05-30	2,555	2,555	2,555	2,555	1,100	638.75
2007-05-29	2,580	2,580	2,555	2,555	3,500	638.75
2007-05-28	2,600	2,600	2,600	2,600	300	650
2007-05-25	2,450	2,450	2,450	2,450	100	612.50
2007-05-22	2,550	2,600	2,550	2,600	1,000	650
2007-05-21	2,550	2,600	2,550	2,600	1,100	650
2007-05-18	2,520	2,550	2,510	2,510	1,000	627.50
2007-05-17	2,370	2,370	2,350	2,360	800	590
2007-05-16	2,400	2,400	2,400	2,400	500	600
2007-05-15	2,400	2,400	2,400	2,400	400	600
2007-05-14	2,400	2,400	2,400	2,400	300	600
2007-05-11	2,395	2,400	2,395	2,400	300	600
2007-05-10	2,400	2,400	2,400	2,400	100	600
2007-05-08	2,450	2,450	2,450	2,450	100	612.50
2007-05-07	2,450	2,450	2,400	2,400	700	600
2007-05-01	2,495	2,495	2,495	2,495	1,100	623.75
2007-04-27	2,550	2,550	2,455	2,495	800	623.75
2007-04-25	2,450	2,500	2,450	2,500	1,100	625
2007-04-23	2,430	2,460	2,430	2,450	700	612.50
2007-04-20	2,500	2,500	2,380	2,460	900	615
2007-04-19	2,500	2,500	2,500	2,500	500	625
2007-04-18	2,450	2,450	2,420	2,450	1,000	612.50
2007-04-17	2,580	2,580	2,425	2,425	300	606.25
2007-04-13	2,460	2,460	2,415	2,415	300	603.75
2007-04-12	2,500	2,500	2,500	2,500	100	625
2007-04-11	2,500	2,500	2,500	2,500	200	625
2007-04-10	2,450	2,485	2,445	2,485	400	621.25
2007-04-09	2,450	2,450	2,450	2,450	100	612.50
2007-04-06	2,370	2,455	2,370	2,445	1,500	611.25
2007-04-05	2,450	2,450	2,450	2,450	100	612.50
2007-04-04	2,590	2,590	2,450	2,490	1,200	622.50
2007-04-03	2,600	2,600	2,600	2,600	100	650
2007-04-02	2,600	2,600	2,600	2,600	100	650
2007-03-30	2,650	2,650	2,650	2,650	200	662.50
2007-03-28	2,670	2,670	2,670	2,670	700	667.50
2007-03-27	2,750	2,750	2,670	2,670	1,100	667.50
2007-03-26	5,400	5,400	5,390	5,400	900	675
2007-03-23	5,390	5,390	5,380	5,390	700	673.75
2007-03-22	5,260	5,400	5,260	5,390	1,000	673.75
2007-03-20	5,150	5,280	5,150	5,270	800	658.75
2007-03-19	5,150	5,150	5,150	5,150	200	643.75
2007-03-16	5,180	5,180	5,100	5,100	400	637.50
2007-03-15	5,100	5,100	5,100	5,100	800	637.50
2007-03-14	5,180	5,180	5,000	5,000	1,000	625
2007-03-13	5,200	5,200	5,200	5,200	100	650
2007-03-12	4,990	5,210	4,990	5,210	200	651.25
2007-03-09	5,190	5,200	5,190	5,190	500	648.75
2007-03-08	5,010	5,110	5,010	5,110	300	638.75
2007-03-06	4,800	4,850	4,800	4,850	300	606.25
2007-03-02	4,910	4,910	4,900	4,910	300	613.75
2007-02-28	5,000	5,000	4,950	4,950	1,800	618.75
2007-02-27	5,020	5,020	5,010	5,010	700	626.25
2007-02-26	4,980	5,050	4,950	5,010	800	626.25
2007-02-23	5,060	5,060	5,000	5,000	500	625
2007-02-22	5,100	5,100	5,100	5,100	400	637.50
2007-02-21	5,050	5,050	5,050	5,050	100	631.25
2007-02-20	5,150	5,150	5,100	5,100	500	637.50
2007-02-19	5,150	5,200	5,150	5,190	500	648.75
2007-02-16	5,000	5,200	5,000	5,050	4,000	631.25
2007-02-15	5,100	5,100	5,100	5,100	2,400	637.50
2007-02-14	4,580	4,580	4,580	4,580	100	572.50
2007-02-13	4,640	4,640	4,570	4,570	1,100	571.25
2007-02-08	4,760	4,760	4,760	4,760	200	595
2007-02-07	4,860	4,860	4,760	4,760	500	595
2007-02-06	4,850	4,850	4,850	4,850	200	606.25
2007-02-05	4,900	4,900	4,850	4,850	300	606.25
2007-02-02	5,000	5,000	4,850	4,850	1,800	606.25
2007-02-01	4,960	5,090	4,960	5,090	400	636.25
2007-01-31	5,290	5,290	5,110	5,110	200	638.75
2007-01-29	5,300	5,300	5,300	5,300	500	662.50
2007-01-26	5,330	5,330	5,250	5,300	800	662.50
2007-01-25	5,340	5,340	5,270	5,300	3,100	662.50
2007-01-24	5,310	5,350	5,300	5,350	400	668.75
2007-01-23	5,200	5,300	5,200	5,300	3,300	662.50
2007-01-22	5,090	5,200	5,050	5,200	2,600	650
2007-01-19	5,100	5,100	5,000	5,000	600	625
2007-01-18	4,900	4,990	4,900	4,990	1,000	623.75
2007-01-17	4,750	4,800	4,700	4,800	2,100	600
2007-01-16	4,690	4,720	4,690	4,720	1,800	590
2007-01-15	4,610	4,700	4,610	4,700	300	587.50
2007-01-12	4,550	4,600	4,550	4,600	300	575
2007-01-11	4,620	4,620	4,600	4,600	200	575
2007-01-10	4,710	4,720	4,620	4,620	400	577.50
2007-01-09	4,720	4,720	4,720	4,720	200	590
2007-01-05	4,630	4,720	4,620	4,720	1,000	590

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