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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 910 | 910 | 910 | 910 | 100 | 227.50 |
| 2008-12-24 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2008-12-19 | 920 | 920 | 900 | 900 | 900 | 225 |
| 2008-12-18 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2008-12-17 | 900 | 900 | 900 | 900 | 600 | 225 |
| 2008-12-16 | 900 | 900 | 900 | 900 | 1,300 | 225 |
| 2008-12-12 | 900 | 900 | 900 | 900 | 200 | 225 |
| 2008-12-10 | 900 | 900 | 900 | 900 | 200 | 225 |
| 2008-12-04 | 900 | 930 | 900 | 930 | 1,000 | 232.50 |
| 2008-12-03 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 2008-12-01 | 820 | 881 | 811 | 881 | 1,000 | 220.25 |
| 2008-11-28 | 810 | 810 | 810 | 810 | 400 | 202.50 |
| 2008-11-21 | 790 | 800 | 790 | 800 | 400 | 200 |
| 2008-11-19 | 790 | 790 | 790 | 790 | 500 | 197.50 |
| 2008-11-18 | 790 | 795 | 790 | 790 | 1,200 | 197.50 |
| 2008-11-17 | 790 | 790 | 790 | 790 | 200 | 197.50 |
| 2008-11-14 | 850 | 850 | 775 | 775 | 1,600 | 193.75 |
| 2008-11-10 | 789 | 789 | 789 | 789 | 800 | 197.25 |
| 2008-11-06 | 790 | 790 | 790 | 790 | 400 | 197.50 |
| 2008-11-05 | 790 | 790 | 790 | 790 | 1,500 | 197.50 |
| 2008-11-04 | 780 | 790 | 780 | 790 | 200 | 197.50 |
| 2008-10-31 | 767 | 767 | 767 | 767 | 100 | 191.75 |
| 2008-10-29 | 759 | 759 | 759 | 759 | 200 | 189.75 |
| 2008-10-28 | 763 | 764 | 753 | 753 | 400 | 188.25 |
| 2008-10-27 | 745 | 752 | 745 | 752 | 800 | 188 |
| 2008-10-23 | 745 | 745 | 745 | 745 | 1,000 | 186.25 |
| 2008-10-21 | 785 | 785 | 755 | 755 | 900 | 188.75 |
| 2008-10-20 | 790 | 790 | 735 | 785 | 1,100 | 196.25 |
| 2008-10-17 | 790 | 790 | 790 | 790 | 100 | 197.50 |
| 2008-10-16 | 730 | 790 | 730 | 790 | 1,100 | 197.50 |
| 2008-10-15 | 725 | 725 | 725 | 725 | 100 | 181.25 |
| 2008-10-14 | 640 | 720 | 640 | 720 | 1,600 | 180 |
| 2008-10-09 | 703 | 705 | 673 | 673 | 1,500 | 168.25 |
| 2008-10-08 | 710 | 723 | 703 | 723 | 2,800 | 180.75 |
| 2008-10-07 | 800 | 800 | 800 | 800 | 700 | 200 |
| 2008-10-06 | 1,010 | 1,010 | 900 | 900 | 200 | 225 |
| 2008-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 2008-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 275 |
| 2008-09-30 | 1,085 | 1,085 | 1,085 | 1,085 | 1,100 | 271.25 |
| 2008-09-29 | 1,035 | 1,085 | 1,035 | 1,085 | 200 | 271.25 |
| 2008-09-24 | 1,006 | 1,006 | 1,006 | 1,006 | 200 | 251.50 |
| 2008-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 265 |
| 2008-09-18 | 1,000 | 1,200 | 1,000 | 1,200 | 3,700 | 300 |
| 2008-09-10 | 950 | 980 | 950 | 980 | 500 | 245 |
| 2008-09-08 | 960 | 960 | 960 | 960 | 200 | 240 |
| 2008-09-05 | 980 | 980 | 970 | 970 | 400 | 242.50 |
| 2008-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 250 |
| 2008-09-01 | 1,001 | 1,001 | 1,000 | 1,000 | 1,200 | 250 |
| 2008-08-29 | 1,006 | 1,007 | 980 | 1,000 | 5,600 | 250 |
| 2008-08-28 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 251.50 |
| 2008-08-27 | 1,005 | 1,010 | 1,005 | 1,005 | 1,700 | 251.25 |
| 2008-08-26 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 251.25 |
| 2008-08-25 | 1,050 | 1,050 | 1,005 | 1,005 | 1,000 | 251.25 |
| 2008-08-22 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 263.75 |
| 2008-08-21 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 262.75 |
| 2008-08-20 | 1,040 | 1,050 | 1,040 | 1,050 | 300 | 262.50 |
| 2008-08-19 | 1,030 | 1,049 | 1,030 | 1,049 | 300 | 262.25 |
| 2008-08-15 | 1,100 | 1,101 | 1,100 | 1,101 | 600 | 275.25 |
| 2008-08-14 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 295 |
| 2008-08-12 | 1,141 | 1,190 | 1,141 | 1,190 | 400 | 297.50 |
| 2008-08-11 | 1,170 | 1,170 | 1,140 | 1,140 | 1,100 | 285 |
| 2008-08-04 | 1,295 | 1,295 | 1,295 | 1,295 | 1,100 | 323.75 |
| 2008-08-01 | 1,295 | 1,295 | 1,295 | 1,295 | 400 | 323.75 |
| 2008-07-29 | 1,295 | 1,295 | 1,295 | 1,295 | 5,000 | 323.75 |
| 2008-07-28 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 323.75 |
| 2008-07-22 | 1,250 | 1,252 | 1,250 | 1,250 | 1,000 | 312.50 |
| 2008-07-18 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 306.25 |
| 2008-07-17 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 297.50 |
| 2008-07-11 | 1,255 | 1,270 | 1,255 | 1,270 | 200 | 317.50 |
| 2008-07-08 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 312.50 |
| 2008-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 325 |
| 2008-07-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,600 | 325 |
| 2008-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 325 |
| 2008-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 325 |
| 2008-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,200 | 337.50 |
| 2008-06-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,700 | 337.50 |
| 2008-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 325 |
| 2008-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 350 |
| 2008-06-16 | 1,370 | 1,385 | 1,370 | 1,385 | 500 | 346.25 |
| 2008-06-10 | 1,280 | 1,370 | 1,275 | 1,370 | 1,900 | 342.50 |
| 2008-06-05 | 1,283 | 1,320 | 1,283 | 1,320 | 200 | 330 |
| 2008-06-04 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 333.75 |
| 2008-06-02 | 1,440 | 1,450 | 1,440 | 1,449 | 1,100 | 362.25 |
| 2008-05-30 | 1,440 | 1,440 | 1,440 | 1,440 | 400 | 360 |
| 2008-05-29 | 1,341 | 1,341 | 1,340 | 1,340 | 500 | 335 |
| 2008-05-28 | 1,275 | 1,340 | 1,275 | 1,340 | 1,300 | 335 |
| 2008-05-27 | 1,242 | 1,252 | 1,242 | 1,252 | 500 | 313 |
| 2008-05-26 | 1,240 | 1,240 | 1,240 | 1,240 | 700 | 310 |
| 2008-05-23 | 1,221 | 1,221 | 1,221 | 1,221 | 200 | 305.25 |
| 2008-05-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,800 | 305 |
| 2008-05-20 | 1,240 | 1,240 | 1,228 | 1,230 | 2,100 | 307.50 |
| 2008-05-19 | 1,225 | 1,240 | 1,213 | 1,240 | 900 | 310 |
| 2008-05-16 | 1,238 | 1,238 | 1,202 | 1,225 | 1,400 | 306.25 |
| 2008-05-15 | 1,227 | 1,235 | 1,227 | 1,235 | 300 | 308.75 |
| 2008-05-14 | 1,225 | 1,225 | 1,220 | 1,220 | 600 | 305 |
| 2008-05-13 | 1,215 | 1,215 | 1,215 | 1,215 | 600 | 303.75 |
| 2008-05-12 | 1,221 | 1,221 | 1,221 | 1,221 | 1,100 | 305.25 |
| 2008-05-09 | 1,294 | 1,294 | 1,212 | 1,236 | 5,600 | 309 |
| 2008-05-08 | 1,270 | 1,298 | 1,270 | 1,298 | 1,200 | 324.50 |
| 2008-05-07 | 1,240 | 1,265 | 1,230 | 1,230 | 2,300 | 307.50 |
| 2008-05-02 | 1,210 | 1,270 | 1,210 | 1,240 | 1,900 | 310 |
| 2008-05-01 | 1,220 | 1,250 | 1,210 | 1,210 | 4,600 | 302.50 |
| 2008-04-30 | 1,220 | 1,220 | 1,220 | 1,220 | 800 | 305 |
| 2008-04-28 | 1,220 | 1,239 | 1,220 | 1,220 | 2,900 | 305 |
| 2008-04-25 | 1,240 | 1,240 | 1,220 | 1,220 | 2,700 | 305 |
| 2008-04-24 | 1,255 | 1,255 | 1,250 | 1,250 | 1,000 | 312.50 |
| 2008-04-23 | 1,260 | 1,260 | 1,260 | 1,260 | 2,300 | 315 |
| 2008-04-22 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 318.50 |
| 2008-04-21 | 1,280 | 1,280 | 1,270 | 1,270 | 900 | 317.50 |
| 2008-04-18 | 1,285 | 1,285 | 1,280 | 1,280 | 300 | 320 |
| 2008-04-17 | 1,270 | 1,290 | 1,270 | 1,290 | 1,700 | 322.50 |
| 2008-04-16 | 1,290 | 1,300 | 1,280 | 1,290 | 5,200 | 322.50 |
| 2008-04-14 | 1,312 | 1,320 | 1,300 | 1,300 | 2,000 | 325 |
| 2008-04-11 | 1,310 | 1,330 | 1,272 | 1,292 | 1,200 | 323 |
| 2008-04-10 | 1,310 | 1,310 | 1,300 | 1,310 | 1,100 | 327.50 |
| 2008-04-07 | 1,449 | 1,450 | 1,400 | 1,400 | 800 | 350 |
| 2008-04-03 | 1,478 | 1,580 | 1,478 | 1,580 | 600 | 395 |
| 2008-04-02 | 1,478 | 1,478 | 1,478 | 1,478 | 600 | 369.50 |
| 2008-04-01 | 1,410 | 1,478 | 1,410 | 1,478 | 400 | 369.50 |
| 2008-03-31 | 1,420 | 1,420 | 1,360 | 1,360 | 2,100 | 340 |
| 2008-03-28 | 1,266 | 1,420 | 1,266 | 1,420 | 1,100 | 355 |
| 2008-03-27 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 315.50 |
| 2008-03-26 | 1,300 | 1,300 | 1,260 | 1,260 | 300 | 315 |
| 2008-03-25 | 1,330 | 1,330 | 1,300 | 1,320 | 300 | 330 |
| 2008-03-24 | 1,270 | 1,300 | 1,270 | 1,300 | 300 | 325 |
| 2008-03-21 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 317.50 |
| 2008-03-19 | 1,241 | 1,241 | 1,241 | 1,241 | 400 | 310.25 |
| 2008-03-18 | 1,255 | 1,255 | 1,235 | 1,237 | 800 | 309.25 |
| 2008-03-17 | 1,270 | 1,270 | 1,261 | 1,261 | 500 | 315.25 |
| 2008-03-14 | 1,370 | 1,370 | 1,350 | 1,350 | 1,200 | 337.50 |
| 2008-03-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,300 | 370 |
| 2008-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 375 |
| 2008-03-03 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 387.50 |
| 2008-02-28 | 1,568 | 1,568 | 1,550 | 1,550 | 1,700 | 387.50 |
| 2008-02-27 | 1,500 | 1,559 | 1,500 | 1,559 | 4,900 | 389.75 |
| 2008-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 375 |
| 2008-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 375 |
| 2008-02-22 | 1,549 | 1,549 | 1,391 | 1,500 | 11,500 | 375 |
| 2008-02-21 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 382.50 |
| 2008-02-20 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 382.50 |
| 2008-02-19 | 1,485 | 1,530 | 1,485 | 1,530 | 300 | 382.50 |
| 2008-02-18 | 1,530 | 1,540 | 1,530 | 1,530 | 500 | 382.50 |
| 2008-02-14 | 1,530 | 1,580 | 1,530 | 1,580 | 1,100 | 395 |
| 2008-02-13 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 370 |
| 2008-02-06 | 1,520 | 1,530 | 1,520 | 1,530 | 900 | 382.50 |
| 2008-02-05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,400 | 382.50 |
| 2008-02-01 | 1,550 | 1,550 | 1,515 | 1,550 | 1,700 | 387.50 |
| 2008-01-31 | 1,600 | 1,600 | 1,550 | 1,550 | 300 | 387.50 |
| 2008-01-30 | 1,590 | 1,600 | 1,590 | 1,600 | 2,300 | 400 |
| 2008-01-29 | 1,555 | 1,590 | 1,555 | 1,590 | 200 | 397.50 |
| 2008-01-28 | 1,580 | 1,580 | 1,521 | 1,521 | 300 | 380.25 |
| 2008-01-25 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 380 |
| 2008-01-23 | 1,450 | 1,510 | 1,450 | 1,510 | 800 | 377.50 |
| 2008-01-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 | 375 |
| 2008-01-21 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 375 |
| 2008-01-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 400 |
| 2008-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 400 |
| 2008-01-16 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 400 |
| 2008-01-15 | 1,655 | 1,655 | 1,603 | 1,603 | 500 | 400.75 |
| 2008-01-11 | 1,655 | 1,655 | 1,640 | 1,640 | 1,000 | 410 |
| 2008-01-10 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | 413.75 |
| 2008-01-09 | 1,655 | 1,655 | 1,655 | 1,655 | 300 | 413.75 |
| 2008-01-08 | 1,620 | 1,655 | 1,620 | 1,655 | 600 | 413.75 |
| 2008-01-07 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 412.50 |
| 2008-01-04 | 1,655 | 1,655 | 1,650 | 1,650 | 1,300 | 412.50 |
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
