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