3435 サンコーテクノ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 387.50 |
| 2010-12-27 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 387.50 |
| 2010-12-22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 375 |
| 2010-12-21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 375 |
| 2010-12-08 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 377.50 |
| 2010-12-06 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 380 |
| 2010-11-30 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 400 |
| 2010-11-29 | 1,560 | 1,600 | 1,560 | 1,600 | 5,200 | 400 |
| 2010-11-22 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 390 |
| 2010-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 375 |
| 2010-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 14,700 | 375 |
| 2010-11-15 | 1,500 | 1,530 | 1,500 | 1,500 | 10,300 | 375 |
| 2010-11-10 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 435 |
| 2010-11-08 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 360 |
| 2010-11-01 | 1,441 | 1,445 | 1,440 | 1,440 | 900 | 360 |
| 2010-10-27 | 1,560 | 1,560 | 1,440 | 1,440 | 1,400 | 360 |
| 2010-10-26 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 390 |
| 2010-10-25 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 377.50 |
| 2010-10-21 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 373.75 |
| 2010-10-19 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 359.50 |
| 2010-10-13 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 377 |
| 2010-10-07 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 377 |
| 2010-10-01 | 1,503 | 1,503 | 1,503 | 1,503 | 500 | 375.75 |
| 2010-09-27 | 1,503 | 1,503 | 1,503 | 1,503 | 1,000 | 375.75 |
| 2010-09-21 | 1,503 | 1,503 | 1,503 | 1,503 | 300 | 375.75 |
| 2010-09-17 | 1,489 | 1,500 | 1,489 | 1,500 | 600 | 375 |
| 2010-09-09 | 1,465 | 1,465 | 1,465 | 1,465 | 400 | 366.25 |
| 2010-09-07 | 1,492 | 1,492 | 1,492 | 1,492 | 200 | 373 |
| 2010-09-06 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 383 |
| 2010-09-01 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 412.50 |
| 2010-08-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,200 | 412.50 |
| 2010-08-27 | 1,621 | 1,650 | 1,621 | 1,650 | 1,200 | 412.50 |
| 2010-08-26 | 1,540 | 1,621 | 1,540 | 1,621 | 700 | 405.25 |
| 2010-08-05 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 387.50 |
| 2010-08-04 | 1,590 | 1,630 | 1,590 | 1,630 | 400 | 407.50 |
| 2010-08-03 | 1,728 | 1,728 | 1,710 | 1,710 | 900 | 427.50 |
| 2010-07-29 | 1,710 | 1,710 | 1,710 | 1,710 | 4,200 | 427.50 |
| 2010-07-28 | 1,630 | 1,710 | 1,630 | 1,710 | 1,900 | 427.50 |
| 2010-07-20 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 407.50 |
| 2010-07-14 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 427.50 |
| 2010-07-12 | 1,750 | 1,750 | 1,710 | 1,710 | 200 | 427.50 |
| 2010-07-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 432.50 |
| 2010-07-05 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 432.50 |
| 2010-07-02 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 432.50 |
| 2010-06-30 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 432.50 |
| 2010-06-29 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 432.50 |
| 2010-06-28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 427.50 |
| 2010-06-25 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 425 |
| 2010-06-24 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 425 |
| 2010-06-23 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 427.50 |
| 2010-06-22 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 427.50 |
| 2010-06-21 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 427.50 |
| 2010-06-17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 425 |
| 2010-06-14 | 1,760 | 1,760 | 1,700 | 1,700 | 1,100 | 425 |
| 2010-06-11 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 440 |
| 2010-06-04 | 1,760 | 1,760 | 1,760 | 1,760 | 900 | 440 |
| 2010-06-02 | 1,760 | 1,760 | 1,760 | 1,760 | 1,600 | 440 |
| 2010-06-01 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 440 |
| 2010-05-31 | 1,760 | 1,760 | 1,760 | 1,760 | 1,300 | 440 |
| 2010-05-27 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 400 |
| 2010-05-21 | 1,660 | 1,660 | 1,600 | 1,600 | 1,000 | 400 |
| 2010-05-19 | 1,660 | 1,660 | 1,660 | 1,660 | 900 | 415 |
| 2010-05-18 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 455 |
| 2010-05-17 | 1,660 | 1,660 | 1,660 | 1,660 | 800 | 415 |
| 2010-05-14 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 415 |
| 2010-05-11 | 1,660 | 1,660 | 1,660 | 1,660 | 1,300 | 415 |
| 2010-05-06 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 415 |
| 2010-04-27 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 415 |
| 2010-04-26 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 415 |
| 2010-04-23 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 415 |
| 2010-04-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 382.50 |
| 2010-04-20 | 1,530 | 1,530 | 1,500 | 1,500 | 1,100 | 375 |
| 2010-04-15 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 382.50 |
| 2010-04-12 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 357.50 |
| 2010-04-07 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 400 |
| 2010-04-02 | 1,752 | 1,752 | 1,752 | 1,752 | 2,100 | 438 |
| 2010-04-01 | 1,752 | 1,752 | 1,752 | 1,752 | 1,200 | 438 |
| 2010-03-31 | 1,752 | 1,752 | 1,752 | 1,752 | 2,500 | 438 |
| 2010-03-29 | 1,672 | 1,752 | 1,672 | 1,752 | 1,900 | 438 |
| 2010-03-26 | 1,672 | 1,672 | 1,672 | 1,672 | 1,700 | 418 |
| 2010-03-25 | 1,666 | 1,666 | 1,666 | 1,666 | 400 | 416.50 |
| 2010-03-24 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 400 |
| 2010-03-23 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 419.25 |
| 2010-03-18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 350 |
| 2010-03-08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 352.50 |
| 2010-03-01 | 1,352 | 1,353 | 1,352 | 1,353 | 200 | 338.25 |
| 2010-02-19 | 1,350 | 1,350 | 1,350 | 1,350 | 4,700 | 337.50 |
| 2010-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 337.50 |
| 2010-02-17 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 344.75 |
| 2010-02-02 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 374.75 |
| 2010-02-01 | 1,499 | 1,499 | 1,499 | 1,499 | 800 | 374.75 |
| 2010-01-28 | 1,499 | 1,499 | 1,499 | 1,499 | 200 | 374.75 |
| 2010-01-27 | 1,500 | 1,540 | 1,499 | 1,499 | 15,100 | 374.75 |
| 2010-01-22 | 1,499 | 1,499 | 1,499 | 1,499 | 200 | 374.75 |
| 2010-01-21 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 337.50 |
| 2010-01-19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 337.50 |
| 2010-01-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,900 | 337.50 |
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
