3435 サンコーテクノ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 337.50 |
| 2009-12-17 | 1,334 | 1,334 | 1,334 | 1,334 | 300 | 333.50 |
| 2009-12-16 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 333.50 |
| 2009-12-15 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 333.50 |
| 2009-12-11 | 1,334 | 1,334 | 1,334 | 1,334 | 600 | 333.50 |
| 2009-12-09 | 1,334 | 1,334 | 1,334 | 1,334 | 1,900 | 333.50 |
| 2009-12-03 | 1,334 | 1,334 | 1,334 | 1,334 | 400 | 333.50 |
| 2009-11-27 | 1,333 | 1,333 | 1,333 | 1,333 | 600 | 333.25 |
| 2009-11-19 | 1,332 | 1,332 | 1,332 | 1,332 | 1,100 | 333 |
| 2009-11-17 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 333 |
| 2009-11-16 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 333 |
| 2009-11-12 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 333 |
| 2009-10-27 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 333 |
| 2009-10-22 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 332.75 |
| 2009-10-20 | 1,331 | 1,331 | 1,331 | 1,331 | 200 | 332.75 |
| 2009-10-02 | 1,351 | 1,351 | 1,350 | 1,350 | 13,700 | 337.50 |
| 2009-10-01 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 337.75 |
| 2009-09-30 | 1,352 | 1,352 | 1,351 | 1,351 | 13,300 | 337.75 |
| 2009-09-29 | 1,352 | 1,355 | 1,351 | 1,351 | 5,000 | 337.75 |
| 2009-09-28 | 1,335 | 1,350 | 1,335 | 1,350 | 400 | 337.50 |
| 2009-09-25 | 1,331 | 1,331 | 1,331 | 1,331 | 800 | 332.75 |
| 2009-09-24 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 332.75 |
| 2009-09-15 | 1,331 | 1,331 | 1,331 | 1,331 | 500 | 332.75 |
| 2009-09-04 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 332.75 |
| 2009-09-02 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 | 332.75 |
| 2009-08-26 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 335 |
| 2009-08-24 | 1,350 | 1,350 | 1,331 | 1,331 | 200 | 332.75 |
| 2009-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 350 |
| 2009-08-07 | 1,320 | 1,340 | 1,300 | 1,340 | 300 | 335 |
| 2009-08-05 | 1,320 | 1,340 | 1,320 | 1,340 | 1,100 | 335 |
| 2009-07-23 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 345 |
| 2009-07-22 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 365 |
| 2009-07-08 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 392.50 |
| 2009-07-07 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 392.50 |
| 2009-07-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 392.50 |
| 2009-07-01 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 392.50 |
| 2009-06-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,300 | 392.50 |
| 2009-06-29 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 392.50 |
| 2009-06-23 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 370 |
| 2009-06-10 | 1,511 | 1,511 | 1,510 | 1,510 | 200 | 377.50 |
| 2009-06-04 | 1,617 | 1,617 | 1,501 | 1,501 | 400 | 375.25 |
| 2009-06-02 | 1,590 | 1,590 | 1,590 | 1,590 | 700 | 397.50 |
| 2009-05-28 | 1,590 | 1,590 | 1,590 | 1,590 | 800 | 397.50 |
| 2009-05-27 | 1,601 | 1,650 | 1,600 | 1,650 | 1,000 | 412.50 |
| 2009-05-21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 400 |
| 2009-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 400 |
| 2009-05-11 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 400 |
| 2009-05-01 | 1,890 | 1,890 | 1,890 | 1,890 | 500 | 472.50 |
| 2009-04-28 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 475 |
| 2009-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 6,200 | 475 |
| 2009-04-24 | 1,840 | 1,900 | 1,840 | 1,900 | 4,500 | 475 |
| 2009-04-23 | 1,840 | 1,840 | 1,840 | 1,840 | 7,600 | 460 |
| 2009-04-22 | 1,720 | 1,840 | 1,720 | 1,840 | 2,400 | 460 |
| 2009-04-21 | 1,659 | 1,720 | 1,577 | 1,720 | 1,700 | 430 |
| 2009-04-17 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 400 |
| 2009-04-16 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 400 |
| 2009-04-15 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 387.50 |
| 2009-04-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,700 | 387.50 |
| 2009-04-13 | 1,452 | 1,550 | 1,452 | 1,550 | 600 | 387.50 |
| 2009-04-10 | 1,332 | 1,332 | 1,332 | 1,332 | 200 | 333 |
| 2009-04-09 | 1,372 | 1,373 | 1,372 | 1,372 | 400 | 343 |
| 2009-04-08 | 1,372 | 1,372 | 1,372 | 1,372 | 200 | 343 |
| 2009-04-07 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 352.75 |
| 2009-04-06 | 1,486 | 1,486 | 1,485 | 1,485 | 300 | 371.25 |
| 2009-04-03 | 1,546 | 1,650 | 1,546 | 1,650 | 500 | 412.50 |
| 2009-04-02 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 429.50 |
| 2009-04-01 | 1,870 | 1,870 | 1,867 | 1,867 | 1,400 | 466.75 |
| 2009-03-31 | 1,720 | 1,870 | 1,660 | 1,870 | 7,700 | 467.50 |
| 2009-03-30 | 1,580 | 1,660 | 1,580 | 1,660 | 2,200 | 415 |
| 2009-03-27 | 1,400 | 1,460 | 1,400 | 1,460 | 3,000 | 365 |
| 2009-03-24 | 1,260 | 1,300 | 1,260 | 1,300 | 1,500 | 325 |
| 2009-03-19 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 362.50 |
| 2009-03-04 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 380 |
| 2009-03-03 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 380 |
| 2009-03-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,300 | 377.50 |
| 2009-02-27 | 1,340 | 1,500 | 1,340 | 1,500 | 1,300 | 375 |
| 2009-02-25 | 1,349 | 1,349 | 1,340 | 1,340 | 2,300 | 335 |
| 2009-02-24 | 1,420 | 1,420 | 1,349 | 1,349 | 3,700 | 337.25 |
| 2009-02-23 | 1,300 | 1,420 | 1,300 | 1,420 | 3,300 | 355 |
| 2009-02-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,700 | 305 |
| 2009-02-18 | 1,120 | 1,120 | 1,050 | 1,050 | 200 | 262.50 |
| 2009-02-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,900 | 280 |
| 2009-02-12 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 280 |
| 2009-02-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,500 | 285 |
| 2009-02-09 | 1,200 | 1,200 | 1,140 | 1,140 | 1,200 | 285 |
| 2009-02-06 | 1,250 | 1,250 | 1,200 | 1,200 | 2,300 | 300 |
| 2009-02-05 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 312.50 |
| 2009-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,900 | 325 |
| 2009-02-03 | 1,330 | 1,340 | 1,330 | 1,330 | 2,600 | 332.50 |
| 2009-02-02 | 1,300 | 1,330 | 1,300 | 1,330 | 200 | 332.50 |
| 2009-01-30 | 1,215 | 1,250 | 1,215 | 1,250 | 5,300 | 312.50 |
| 2009-01-29 | 1,100 | 1,215 | 1,100 | 1,215 | 4,800 | 303.75 |
| 2009-01-28 | 1,020 | 1,075 | 1,020 | 1,075 | 3,100 | 268.75 |
| 2009-01-27 | 931 | 1,000 | 931 | 1,000 | 1,400 | 250 |
| 2009-01-26 | 930 | 930 | 930 | 930 | 100 | 232.50 |
| 2009-01-08 | 930 | 930 | 930 | 930 | 100 | 232.50 |
| 2009-01-06 | 920 | 920 | 920 | 920 | 100 | 230 |
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
