3435 サンコーテクノ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29910910910910100227.50
2008-12-24900900900900100225
2008-12-19920920900900900225
2008-12-18900900900900100225
2008-12-17900900900900600225
2008-12-169009009009001,300225
2008-12-12900900900900200225
2008-12-10900900900900200225
2008-12-049009309009301,000232.50
2008-12-039009009009001,000225
2008-12-018208818118811,000220.25
2008-11-28810810810810400202.50
2008-11-21790800790800400200
2008-11-19790790790790500197.50
2008-11-187907957907901,200197.50
2008-11-17790790790790200197.50
2008-11-148508507757751,600193.75
2008-11-10789789789789800197.25
2008-11-06790790790790400197.50
2008-11-057907907907901,500197.50
2008-11-04780790780790200197.50
2008-10-31767767767767100191.75
2008-10-29759759759759200189.75
2008-10-28763764753753400188.25
2008-10-27745752745752800188
2008-10-237457457457451,000186.25
2008-10-21785785755755900188.75
2008-10-207907907357851,100196.25
2008-10-17790790790790100197.50
2008-10-167307907307901,100197.50
2008-10-15725725725725100181.25
2008-10-146407206407201,600180
2008-10-097037056736731,500168.25
2008-10-087107237037232,800180.75
2008-10-07800800800800700200
2008-10-061,0101,010900900200225
2008-10-021,1001,1001,1001,1001,000275
2008-10-011,1001,1001,1001,100100275
2008-09-301,0851,0851,0851,0851,100271.25
2008-09-291,0351,0851,0351,085200271.25
2008-09-241,0061,0061,0061,006200251.50
2008-09-221,0601,0601,0601,060200265
2008-09-181,0001,2001,0001,2003,700300
2008-09-10950980950980500245
2008-09-08960960960960200240
2008-09-05980980970970400242.50
2008-09-031,0001,0001,0001,000100250
2008-09-011,0011,0011,0001,0001,200250
2008-08-291,0061,0079801,0005,600250
2008-08-281,0061,0061,0061,006100251.50
2008-08-271,0051,0101,0051,0051,700251.25
2008-08-261,0051,0051,0051,005100251.25
2008-08-251,0501,0501,0051,0051,000251.25
2008-08-221,0551,0551,0551,055100263.75
2008-08-211,0511,0511,0511,051100262.75
2008-08-201,0401,0501,0401,050300262.50
2008-08-191,0301,0491,0301,049300262.25
2008-08-151,1001,1011,1001,101600275.25
2008-08-141,1801,1801,1801,180100295
2008-08-121,1411,1901,1411,190400297.50
2008-08-111,1701,1701,1401,1401,100285
2008-08-041,2951,2951,2951,2951,100323.75
2008-08-011,2951,2951,2951,295400323.75
2008-07-291,2951,2951,2951,2955,000323.75
2008-07-281,2951,2951,2951,295100323.75
2008-07-221,2501,2521,2501,2501,000312.50
2008-07-181,2251,2251,2251,225100306.25
2008-07-171,1901,1901,1901,190100297.50
2008-07-111,2551,2701,2551,270200317.50
2008-07-081,2501,2501,2501,250100312.50
2008-07-071,3001,3001,3001,300100325
2008-07-031,3001,3001,3001,3001,600325
2008-07-011,3001,3001,3001,300200325
2008-06-301,3001,3001,3001,300200325
2008-06-271,3501,3501,3501,3503,200337.50
2008-06-261,3501,3501,3501,3503,700337.50
2008-06-251,3001,3001,3001,300300325
2008-06-171,4001,4001,4001,400100350
2008-06-161,3701,3851,3701,385500346.25
2008-06-101,2801,3701,2751,3701,900342.50
2008-06-051,2831,3201,2831,320200330
2008-06-041,3351,3351,3351,335100333.75
2008-06-021,4401,4501,4401,4491,100362.25
2008-05-301,4401,4401,4401,440400360
2008-05-291,3411,3411,3401,340500335
2008-05-281,2751,3401,2751,3401,300335
2008-05-271,2421,2521,2421,252500313
2008-05-261,2401,2401,2401,240700310
2008-05-231,2211,2211,2211,221200305.25
2008-05-211,2201,2201,2201,2201,800305
2008-05-201,2401,2401,2281,2302,100307.50
2008-05-191,2251,2401,2131,240900310
2008-05-161,2381,2381,2021,2251,400306.25
2008-05-151,2271,2351,2271,235300308.75
2008-05-141,2251,2251,2201,220600305
2008-05-131,2151,2151,2151,215600303.75
2008-05-121,2211,2211,2211,2211,100305.25
2008-05-091,2941,2941,2121,2365,600309
2008-05-081,2701,2981,2701,2981,200324.50
2008-05-071,2401,2651,2301,2302,300307.50
2008-05-021,2101,2701,2101,2401,900310
2008-05-011,2201,2501,2101,2104,600302.50
2008-04-301,2201,2201,2201,220800305
2008-04-281,2201,2391,2201,2202,900305
2008-04-251,2401,2401,2201,2202,700305
2008-04-241,2551,2551,2501,2501,000312.50
2008-04-231,2601,2601,2601,2602,300315
2008-04-221,2741,2741,2741,274100318.50
2008-04-211,2801,2801,2701,270900317.50
2008-04-181,2851,2851,2801,280300320
2008-04-171,2701,2901,2701,2901,700322.50
2008-04-161,2901,3001,2801,2905,200322.50
2008-04-141,3121,3201,3001,3002,000325
2008-04-111,3101,3301,2721,2921,200323
2008-04-101,3101,3101,3001,3101,100327.50
2008-04-071,4491,4501,4001,400800350
2008-04-031,4781,5801,4781,580600395
2008-04-021,4781,4781,4781,478600369.50
2008-04-011,4101,4781,4101,478400369.50
2008-03-311,4201,4201,3601,3602,100340
2008-03-281,2661,4201,2661,4201,100355
2008-03-271,2621,2621,2621,262100315.50
2008-03-261,3001,3001,2601,260300315
2008-03-251,3301,3301,3001,320300330
2008-03-241,2701,3001,2701,300300325
2008-03-211,2701,2701,2701,270300317.50
2008-03-191,2411,2411,2411,241400310.25
2008-03-181,2551,2551,2351,237800309.25
2008-03-171,2701,2701,2611,261500315.25
2008-03-141,3701,3701,3501,3501,200337.50
2008-03-111,4801,4801,4801,4801,300370
2008-03-041,5001,5001,5001,5005,000375
2008-03-031,5501,5501,5501,550600387.50
2008-02-281,5681,5681,5501,5501,700387.50
2008-02-271,5001,5591,5001,5594,900389.75
2008-02-261,5001,5001,5001,500600375
2008-02-251,5001,5001,5001,500200375
2008-02-221,5491,5491,3911,50011,500375
2008-02-211,5301,5301,5301,530300382.50
2008-02-201,5301,5301,5301,530100382.50
2008-02-191,4851,5301,4851,530300382.50
2008-02-181,5301,5401,5301,530500382.50
2008-02-141,5301,5801,5301,5801,100395
2008-02-131,4801,4801,4801,480200370
2008-02-061,5201,5301,5201,530900382.50
2008-02-051,5301,5301,5301,5301,400382.50
2008-02-011,5501,5501,5151,5501,700387.50
2008-01-311,6001,6001,5501,550300387.50
2008-01-301,5901,6001,5901,6002,300400
2008-01-291,5551,5901,5551,590200397.50
2008-01-281,5801,5801,5211,521300380.25
2008-01-251,5201,5201,5201,520200380
2008-01-231,4501,5101,4501,510800377.50
2008-01-221,5001,5001,5001,5001,400375
2008-01-211,5001,5001,5001,500500375
2008-01-181,6001,6001,6001,6001,100400
2008-01-171,6001,6001,6001,600500400
2008-01-161,6001,6001,6001,600300400
2008-01-151,6551,6551,6031,603500400.75
2008-01-111,6551,6551,6401,6401,000410
2008-01-101,6551,6551,6551,655200413.75
2008-01-091,6551,6551,6551,655300413.75
2008-01-081,6201,6551,6201,655600413.75
2008-01-071,6501,6501,6501,650600412.50
2008-01-041,6551,6551,6501,6501,300412.50

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