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
2007-12-281,6551,6601,6531,6551,500413.75
2007-12-271,6901,6901,6801,6801,800420
2007-12-261,6901,6901,6901,690100422.50
2007-12-251,6801,6801,6801,680900420
2007-12-211,6651,6801,6651,6801,300420
2007-12-201,6801,6851,6651,6651,600416.25
2007-12-191,6801,6801,6801,6801,500420
2007-12-181,6801,6801,6501,6553,100413.75
2007-12-171,6801,6801,6791,6801,500420
2007-12-141,6801,6801,6611,6611,000415.25
2007-12-131,6801,6801,6701,6702,400417.50
2007-12-121,6851,6851,6751,6801,700420
2007-12-111,6801,6901,6751,6751,600418.75
2007-12-101,6801,6801,6801,6803,000420
2007-12-071,6721,7001,6721,6804,300420
2007-12-061,6801,6801,6801,6801,700420
2007-12-051,6801,6801,6801,680300420
2007-12-041,6801,6801,6701,6701,800417.50
2007-12-031,6661,6801,6661,6802,400420
2007-11-301,6701,6701,6651,665200416.25
2007-11-291,6801,6801,6651,665400416.25
2007-11-281,7001,7001,6851,685500421.25
2007-11-271,6811,6811,6801,6803,400420
2007-11-261,6801,6801,6801,680100420
2007-11-221,7201,7201,6701,670700417.50
2007-11-211,6901,7001,6901,700300425
2007-11-191,7391,7401,6901,6901,600422.50
2007-11-161,7401,7501,7341,7401,100435
2007-11-151,7801,7801,7801,780100445
2007-11-141,7801,8001,7801,780900445
2007-11-131,9001,9001,9001,900200475
2007-11-121,9341,9341,9001,9002,800475
2007-11-091,9341,9501,9011,934500483.50
2007-11-081,9341,9341,9341,934300483.50
2007-11-071,9321,9321,9321,932100483
2007-11-021,9511,9531,9511,953200488.25
2007-11-012,0002,0101,9982,000800500
2007-10-311,9702,0001,9702,000400500
2007-10-301,9701,9701,9701,9701,100492.50
2007-10-291,9511,9701,9511,970200492.50
2007-10-261,9501,9501,9501,950500487.50
2007-10-251,9401,9401,9401,940300485
2007-10-242,0402,0902,0402,090500522.50
2007-10-232,0002,0402,0002,040600510
2007-10-192,0002,0002,0002,000300500
2007-10-181,9512,0001,9512,000500500
2007-10-171,9891,9891,9511,951300487.75
2007-10-161,9422,0001,9421,974500493.50
2007-10-151,9301,9301,9301,930400482.50
2007-10-122,0802,0802,0802,080400520
2007-10-102,1652,1652,1652,165100541.25
2007-10-092,1152,1502,1152,150300537.50
2007-10-052,1102,1452,1102,110400527.50
2007-10-042,1452,1502,1452,150800537.50
2007-10-032,1402,1602,1402,160300540
2007-10-022,1202,1402,1002,140900535
2007-10-012,0252,1002,0252,100800525
2007-09-282,0002,0002,0002,000100500
2007-09-271,9601,9931,9601,993400498.25
2007-09-251,9601,9601,9601,960100490
2007-09-211,9411,9411,9001,900600475
2007-09-201,9421,9421,9421,942200485.50
2007-09-181,9331,9331,9331,933200483.25
2007-09-131,9351,9951,9351,995400498.75
2007-09-122,0002,0002,0002,000600500
2007-09-111,9321,9911,9321,991300497.75
2007-09-102,0002,0002,0002,000500500
2007-09-072,0852,0852,0102,010200502.50
2007-09-042,1002,1002,1002,100600525
2007-09-032,1002,1002,1002,100600525
2007-08-292,0352,0352,0002,0002,900500
2007-08-272,0302,0302,0302,030300507.50
2007-08-242,0202,0202,0052,0201,100505
2007-08-232,0252,0602,0102,0601,200515
2007-08-222,1002,1002,0452,045200511.25
2007-08-212,1302,1302,1302,130100532.50
2007-08-202,1602,1602,1602,160200540
2007-08-162,1152,1302,1152,115600528.75
2007-08-152,1952,1952,1102,1251,400531.25
2007-08-142,2002,2752,2002,275300568.75
2007-08-132,2002,2002,2002,200300550
2007-08-092,2302,2302,2202,220400555
2007-08-082,2702,2702,2302,230600557.50
2007-08-072,3102,3502,3102,310400577.50
2007-08-062,2502,2502,2502,250100562.50
2007-08-012,3002,3002,2502,2601,000565
2007-07-302,3352,3952,3352,3352,500583.75
2007-07-272,3702,3702,3352,335300583.75
2007-07-262,3902,3902,3302,330900582.50
2007-07-252,4102,4102,3602,410300602.50
2007-07-242,4202,4202,4202,420800605
2007-07-232,3302,3302,2602,2601,700565
2007-07-202,3552,3552,3102,3101,200577.50
2007-07-192,3952,3952,3502,3551,000588.75
2007-07-182,4002,4002,4002,4002,100600
2007-07-172,4552,4552,4502,4501,100612.50
2007-07-132,4602,4702,4052,4051,300601.25
2007-07-092,4302,4502,4202,4201,100605
2007-07-052,4502,5002,4502,460400615
2007-07-042,5002,5002,5002,5001,000625
2007-07-032,5002,5202,5002,500600625
2007-07-022,5402,5402,4352,435300608.75
2007-06-292,4302,4302,4302,430200607.50
2007-06-272,5702,5702,5602,5601,400640
2007-06-212,5002,5652,5002,565300641.25
2007-06-182,5752,5752,5752,575100643.75
2007-06-142,5252,5252,5252,525100631.25
2007-06-122,5852,5852,5852,585400646.25
2007-06-112,5502,5502,5502,550200637.50
2007-06-082,4502,4502,4502,4504,000612.50
2007-06-072,3802,4502,3802,450600612.50
2007-06-062,4502,4502,4502,450600612.50
2007-06-042,5502,5502,5502,550100637.50
2007-06-012,5002,5502,5002,5501,000637.50
2007-05-312,5002,5002,5002,5001,200625
2007-05-302,5552,5552,5552,5551,100638.75
2007-05-292,5802,5802,5552,5553,500638.75
2007-05-282,6002,6002,6002,600300650
2007-05-252,4502,4502,4502,450100612.50
2007-05-222,5502,6002,5502,6001,000650
2007-05-212,5502,6002,5502,6001,100650
2007-05-182,5202,5502,5102,5101,000627.50
2007-05-172,3702,3702,3502,360800590
2007-05-162,4002,4002,4002,400500600
2007-05-152,4002,4002,4002,400400600
2007-05-142,4002,4002,4002,400300600
2007-05-112,3952,4002,3952,400300600
2007-05-102,4002,4002,4002,400100600
2007-05-082,4502,4502,4502,450100612.50
2007-05-072,4502,4502,4002,400700600
2007-05-012,4952,4952,4952,4951,100623.75
2007-04-272,5502,5502,4552,495800623.75
2007-04-252,4502,5002,4502,5001,100625
2007-04-232,4302,4602,4302,450700612.50
2007-04-202,5002,5002,3802,460900615
2007-04-192,5002,5002,5002,500500625
2007-04-182,4502,4502,4202,4501,000612.50
2007-04-172,5802,5802,4252,425300606.25
2007-04-132,4602,4602,4152,415300603.75
2007-04-122,5002,5002,5002,500100625
2007-04-112,5002,5002,5002,500200625
2007-04-102,4502,4852,4452,485400621.25
2007-04-092,4502,4502,4502,450100612.50
2007-04-062,3702,4552,3702,4451,500611.25
2007-04-052,4502,4502,4502,450100612.50
2007-04-042,5902,5902,4502,4901,200622.50
2007-04-032,6002,6002,6002,600100650
2007-04-022,6002,6002,6002,600100650
2007-03-302,6502,6502,6502,650200662.50
2007-03-282,6702,6702,6702,670700667.50
2007-03-272,7502,7502,6702,6701,100667.50
2007-03-265,4005,4005,3905,400900675
2007-03-235,3905,3905,3805,390700673.75
2007-03-225,2605,4005,2605,3901,000673.75
2007-03-205,1505,2805,1505,270800658.75
2007-03-195,1505,1505,1505,150200643.75
2007-03-165,1805,1805,1005,100400637.50
2007-03-155,1005,1005,1005,100800637.50
2007-03-145,1805,1805,0005,0001,000625
2007-03-135,2005,2005,2005,200100650
2007-03-124,9905,2104,9905,210200651.25
2007-03-095,1905,2005,1905,190500648.75
2007-03-085,0105,1105,0105,110300638.75
2007-03-064,8004,8504,8004,850300606.25
2007-03-024,9104,9104,9004,910300613.75
2007-02-285,0005,0004,9504,9501,800618.75
2007-02-275,0205,0205,0105,010700626.25
2007-02-264,9805,0504,9505,010800626.25
2007-02-235,0605,0605,0005,000500625
2007-02-225,1005,1005,1005,100400637.50
2007-02-215,0505,0505,0505,050100631.25
2007-02-205,1505,1505,1005,100500637.50
2007-02-195,1505,2005,1505,190500648.75
2007-02-165,0005,2005,0005,0504,000631.25
2007-02-155,1005,1005,1005,1002,400637.50
2007-02-144,5804,5804,5804,580100572.50
2007-02-134,6404,6404,5704,5701,100571.25
2007-02-084,7604,7604,7604,760200595
2007-02-074,8604,8604,7604,760500595
2007-02-064,8504,8504,8504,850200606.25
2007-02-054,9004,9004,8504,850300606.25
2007-02-025,0005,0004,8504,8501,800606.25
2007-02-014,9605,0904,9605,090400636.25
2007-01-315,2905,2905,1105,110200638.75
2007-01-295,3005,3005,3005,300500662.50
2007-01-265,3305,3305,2505,300800662.50
2007-01-255,3405,3405,2705,3003,100662.50
2007-01-245,3105,3505,3005,350400668.75
2007-01-235,2005,3005,2005,3003,300662.50
2007-01-225,0905,2005,0505,2002,600650
2007-01-195,1005,1005,0005,000600625
2007-01-184,9004,9904,9004,9901,000623.75
2007-01-174,7504,8004,7004,8002,100600
2007-01-164,6904,7204,6904,7201,800590
2007-01-154,6104,7004,6104,700300587.50
2007-01-124,5504,6004,5504,600300575
2007-01-114,6204,6204,6004,600200575
2007-01-104,7104,7204,6204,620400577.50
2007-01-094,7204,7204,7204,720200590
2007-01-054,6304,7204,6204,7201,000590

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