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
2010-12-281,5501,5501,5501,550400387.50
2010-12-271,5501,5501,5501,550100387.50
2010-12-221,5001,5001,5001,500100375
2010-12-211,5001,5001,5001,500300375
2010-12-081,5101,5101,5101,510200377.50
2010-12-061,5201,5201,5201,520200380
2010-11-301,6001,6001,6001,600300400
2010-11-291,5601,6001,5601,6005,200400
2010-11-221,5601,5601,5601,560100390
2010-11-171,5001,5001,5001,500900375
2010-11-161,5001,5001,5001,50014,700375
2010-11-151,5001,5301,5001,50010,300375
2010-11-101,7401,7401,7401,740500435
2010-11-081,4401,4401,4401,440100360
2010-11-011,4411,4451,4401,440900360
2010-10-271,5601,5601,4401,4401,400360
2010-10-261,5601,5601,5601,560100390
2010-10-251,5101,5101,5101,510200377.50
2010-10-211,4951,4951,4951,495100373.75
2010-10-191,4381,4381,4381,438100359.50
2010-10-131,5081,5081,5081,508100377
2010-10-071,5081,5081,5081,508100377
2010-10-011,5031,5031,5031,503500375.75
2010-09-271,5031,5031,5031,5031,000375.75
2010-09-211,5031,5031,5031,503300375.75
2010-09-171,4891,5001,4891,500600375
2010-09-091,4651,4651,4651,465400366.25
2010-09-071,4921,4921,4921,492200373
2010-09-061,5321,5321,5321,532100383
2010-09-011,6501,6501,6501,650500412.50
2010-08-301,6501,6501,6501,6501,200412.50
2010-08-271,6211,6501,6211,6501,200412.50
2010-08-261,5401,6211,5401,621700405.25
2010-08-051,5501,5501,5501,550200387.50
2010-08-041,5901,6301,5901,630400407.50
2010-08-031,7281,7281,7101,710900427.50
2010-07-291,7101,7101,7101,7104,200427.50
2010-07-281,6301,7101,6301,7101,900427.50
2010-07-201,6301,6301,6301,630200407.50
2010-07-141,7101,7101,7101,710100427.50
2010-07-121,7501,7501,7101,710200427.50
2010-07-081,7301,7301,7301,7301,000432.50
2010-07-051,7301,7301,7301,730300432.50
2010-07-021,7301,7301,7301,730300432.50
2010-06-301,7301,7301,7301,730200432.50
2010-06-291,7301,7301,7301,730100432.50
2010-06-281,7101,7101,7101,710100427.50
2010-06-251,7001,7001,7001,700200425
2010-06-241,7001,7001,7001,700600425
2010-06-231,7101,7101,7101,710100427.50
2010-06-221,7101,7101,7101,710100427.50
2010-06-211,7101,7101,7101,710100427.50
2010-06-171,7001,7001,7001,700200425
2010-06-141,7601,7601,7001,7001,100425
2010-06-111,7601,7601,7601,760200440
2010-06-041,7601,7601,7601,760900440
2010-06-021,7601,7601,7601,7601,600440
2010-06-011,7601,7601,7601,760300440
2010-05-311,7601,7601,7601,7601,300440
2010-05-271,6001,6001,6001,600400400
2010-05-211,6601,6601,6001,6001,000400
2010-05-191,6601,6601,6601,660900415
2010-05-181,8201,8201,8201,820100455
2010-05-171,6601,6601,6601,660800415
2010-05-141,6601,6601,6601,6602,000415
2010-05-111,6601,6601,6601,6601,300415
2010-05-061,6601,6601,6601,660100415
2010-04-271,6601,6601,6601,660200415
2010-04-261,6601,6601,6601,6603,000415
2010-04-231,6601,6601,6601,660200415
2010-04-211,5301,5301,5301,5301,000382.50
2010-04-201,5301,5301,5001,5001,100375
2010-04-151,5301,5301,5301,530200382.50
2010-04-121,4301,4301,4301,430200357.50
2010-04-071,6001,6001,6001,600200400
2010-04-021,7521,7521,7521,7522,100438
2010-04-011,7521,7521,7521,7521,200438
2010-03-311,7521,7521,7521,7522,500438
2010-03-291,6721,7521,6721,7521,900438
2010-03-261,6721,6721,6721,6721,700418
2010-03-251,6661,6661,6661,666400416.50
2010-03-241,6001,6001,6001,600600400
2010-03-231,6771,6771,6771,677100419.25
2010-03-181,4001,4001,4001,400100350
2010-03-081,4101,4101,4101,410100352.50
2010-03-011,3521,3531,3521,353200338.25
2010-02-191,3501,3501,3501,3504,700337.50
2010-02-181,3501,3501,3501,350600337.50
2010-02-171,3791,3791,3791,379100344.75
2010-02-021,4991,4991,4991,499100374.75
2010-02-011,4991,4991,4991,499800374.75
2010-01-281,4991,4991,4991,499200374.75
2010-01-271,5001,5401,4991,49915,100374.75
2010-01-221,4991,4991,4991,499200374.75
2010-01-211,3901,3901,3501,3502,000337.50
2010-01-191,3501,3501,3501,350100337.50
2010-01-121,3501,3501,3501,3501,900337.50

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