3435 サンコーテクノ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	1,639	1,639	1,639	1,639	100	409.75
2011-12-28	1,530	1,599	1,530	1,599	300	399.75
2011-12-27	1,569	1,609	1,569	1,609	1,000	402.25
2011-12-26	1,589	1,609	1,589	1,609	800	402.25
2011-12-22	1,550	1,550	1,550	1,550	500	387.50
2011-12-21	1,550	1,550	1,550	1,550	100	387.50
2011-12-20	1,587	1,587	1,587	1,587	200	396.75
2011-12-19	1,600	1,600	1,540	1,600	1,200	400
2011-12-07	1,646	1,646	1,646	1,646	100	411.50
2011-12-06	1,646	1,646	1,646	1,646	300	411.50
2011-12-02	1,646	1,646	1,646	1,646	600	411.50
2011-12-01	1,698	1,698	1,646	1,646	1,100	411.50
2011-11-30	1,602	1,645	1,602	1,645	800	411.25
2011-11-29	1,730	1,750	1,623	1,624	1,700	406
2011-11-28	1,820	1,820	1,770	1,770	1,100	442.50
2011-11-25	1,750	1,829	1,750	1,829	300	457.25
2011-11-24	1,818	1,818	1,751	1,789	400	447.25
2011-11-21	1,869	1,869	1,840	1,858	500	464.50
2011-11-17	1,909	1,909	1,909	1,909	100	477.25
2011-11-16	1,950	1,950	1,890	1,929	500	482.25
2011-11-14	1,870	1,950	1,860	1,950	400	487.50
2011-11-11	1,900	1,950	1,900	1,950	200	487.50
2011-11-10	1,800	1,990	1,800	1,990	200	497.50
2011-11-04	1,856	1,990	1,856	1,990	300	497.50
2011-11-01	1,978	1,978	1,820	1,976	1,000	494
2011-10-28	1,978	1,978	1,978	1,978	100	494.50
2011-10-27	1,948	1,948	1,948	1,948	700	487
2011-10-21	1,950	1,950	1,950	1,950	100	487.50
2011-10-20	1,800	1,800	1,800	1,800	100	450
2011-10-05	1,681	1,800	1,681	1,800	300	450
2011-10-03	1,800	1,800	1,800	1,800	400	450
2011-09-28	1,800	1,800	1,800	1,800	300	450
2011-09-27	1,705	1,800	1,705	1,800	600	450
2011-09-26	1,585	1,705	1,585	1,705	300	426.25
2011-09-15	1,780	1,780	1,780	1,780	100	445
2011-09-14	1,779	1,779	1,767	1,767	600	441.75
2011-09-05	1,750	1,750	1,750	1,750	200	437.50
2011-09-02	1,750	1,750	1,750	1,750	400	437.50
2011-09-01	1,750	1,750	1,750	1,750	100	437.50
2011-08-31	1,625	1,700	1,625	1,700	300	425
2011-08-29	1,625	1,625	1,625	1,625	900	406.25
2011-08-26	1,600	1,625	1,600	1,625	200	406.25
2011-08-25	1,600	1,600	1,600	1,600	100	400
2011-08-19	1,620	1,620	1,620	1,620	500	405
2011-08-18	1,650	1,690	1,610	1,621	2,000	405.25
2011-08-17	1,677	1,725	1,677	1,725	600	431.25
2011-08-16	1,676	1,725	1,676	1,725	200	431.25
2011-08-12	1,850	1,850	1,691	1,796	1,500	449
2011-08-11	1,799	1,899	1,799	1,899	200	474.75
2011-08-10	1,788	1,788	1,788	1,788	100	447
2011-08-08	1,700	1,700	1,700	1,700	300	425
2011-08-05	1,795	1,800	1,795	1,800	600	450
2011-08-01	1,800	1,800	1,800	1,800	900	450
2011-07-29	1,800	1,800	1,800	1,800	400	450
2011-07-28	1,800	1,800	1,800	1,800	1,000	450
2011-07-27	1,800	1,800	1,800	1,800	500	450
2011-07-26	1,800	1,800	1,800	1,800	1,300	450
2011-07-22	1,844	1,844	1,790	1,830	2,500	457.50
2011-07-12	1,844	1,844	1,844	1,844	100	461
2011-07-11	1,821	1,862	1,813	1,840	600	460
2011-07-08	1,803	1,861	1,800	1,861	2,200	465.25
2011-07-07	1,880	1,880	1,860	1,860	500	465
2011-07-05	1,960	1,960	1,960	1,960	100	490
2011-07-01	2,004	2,004	2,004	2,004	400	501
2011-06-30	2,004	2,004	2,004	2,004	100	501
2011-06-29	2,004	2,004	2,004	2,004	2,400	501
2011-06-28	2,004	2,004	2,004	2,004	100	501
2011-06-27	2,068	2,068	2,068	2,068	600	517
2011-06-22	2,068	2,068	2,068	2,068	200	517
2011-06-20	2,004	2,069	2,004	2,069	200	517.25
2011-06-17	2,054	2,054	2,054	2,054	200	513.50
2011-06-16	2,055	2,080	2,055	2,080	200	520
2011-06-15	2,079	2,079	2,079	2,079	100	519.75
2011-06-14	2,050	2,050	2,031	2,031	300	507.75
2011-06-13	2,030	2,030	2,030	2,030	200	507.50
2011-06-10	1,976	2,030	1,976	2,030	300	507.50
2011-06-09	2,076	2,076	2,076	2,076	300	519
2011-06-08	2,085	2,085	2,085	2,085	100	521.25
2011-06-07	2,020	2,070	2,008	2,070	600	517.50
2011-06-06	2,110	2,110	2,050	2,050	300	512.50
2011-06-03	2,110	2,110	2,110	2,110	100	527.50
2011-06-02	2,039	2,110	2,039	2,110	700	527.50
2011-06-01	2,139	2,139	2,139	2,139	500	534.75
2011-05-31	2,200	2,200	2,065	2,139	1,700	534.75
2011-05-30	2,001	2,190	2,001	2,190	3,700	547.50
2011-05-27	1,931	2,150	1,931	2,001	2,700	500.25
2011-05-26	1,930	1,999	1,930	1,930	300	482.50
2011-05-25	1,890	1,999	1,890	1,999	300	499.75
2011-05-23	2,060	2,060	1,880	1,880	700	470
2011-05-20	1,970	1,970	1,970	1,970	100	492.50
2011-05-19	2,200	2,200	1,973	1,973	200	493.25
2011-05-18	2,180	2,200	2,040	2,200	700	550
2011-05-17	2,060	2,145	2,060	2,145	200	536.25
2011-05-16	2,134	2,134	1,942	1,970	1,500	492.50
2011-05-13	2,360	2,450	2,290	2,370	2,800	592.50
2011-05-12	2,380	2,380	2,200	2,350	1,200	587.50
2011-05-11	2,450	2,450	2,250	2,390	5,100	597.50
2011-05-10	2,501	2,558	2,311	2,420	9,600	605
2011-05-09	2,500	2,518	2,300	2,518	15,600	629.50
2011-05-06	1,650	2,018	1,650	2,018	4,700	504.50
2011-05-02	1,618	1,618	1,618	1,618	200	404.50
2011-04-28	1,639	1,639	1,611	1,611	200	402.75
2011-04-27	1,650	1,650	1,650	1,650	1,200	412.50
2011-04-26	1,660	1,660	1,650	1,650	900	412.50
2011-04-25	1,700	1,750	1,650	1,650	1,000	412.50
2011-04-22	1,610	1,630	1,610	1,620	500	405
2011-04-21	1,625	1,625	1,600	1,600	500	400
2011-04-20	1,630	1,630	1,630	1,630	100	407.50
2011-04-18	1,651	1,750	1,651	1,750	1,300	437.50
2011-04-15	1,650	1,650	1,650	1,650	600	412.50
2011-04-14	1,610	1,610	1,610	1,610	100	402.50
2011-04-13	1,610	1,610	1,610	1,610	200	402.50
2011-04-12	1,650	1,650	1,650	1,650	100	412.50
2011-04-11	1,690	1,700	1,690	1,700	1,300	425
2011-04-07	1,690	1,690	1,690	1,690	100	422.50
2011-04-06	1,700	1,700	1,700	1,700	200	425
2011-04-05	1,650	1,650	1,650	1,650	300	412.50
2011-04-01	1,799	1,800	1,799	1,800	900	450
2011-03-31	1,800	1,800	1,800	1,800	200	450
2011-03-30	1,800	1,800	1,800	1,800	500	450
2011-03-29	1,800	1,800	1,800	1,800	800	450
2011-03-28	1,800	1,800	1,800	1,800	1,400	450
2011-03-25	1,650	1,650	1,650	1,650	200	412.50
2011-03-24	1,600	1,600	1,600	1,600	1,000	400
2011-03-23	1,680	1,680	1,680	1,680	100	420
2011-03-22	1,550	1,550	1,550	1,550	200	387.50
2011-03-18	1,350	1,490	1,350	1,490	500	372.50
2011-03-17	1,302	1,302	1,302	1,302	200	325.50
2011-03-16	1,460	1,490	1,302	1,302	400	325.50
2011-03-15	1,190	1,190	1,190	1,190	200	297.50
2011-03-14	1,595	1,595	1,500	1,500	600	375
2011-03-08	1,590	1,590	1,590	1,590	200	397.50
2011-03-07	1,616	1,616	1,616	1,616	100	404
2011-03-04	1,536	1,536	1,536	1,536	200	384
2011-03-02	1,616	1,616	1,616	1,616	400	404
2011-03-01	1,616	1,616	1,616	1,616	1,500	404
2011-02-28	1,616	1,616	1,616	1,616	900	404
2011-02-25	1,576	1,616	1,576	1,616	300	404
2011-02-23	1,576	1,576	1,576	1,576	200	394
2011-02-22	1,586	1,630	1,586	1,630	500	407.50
2011-02-21	1,580	1,580	1,580	1,580	100	395
2011-02-17	1,600	1,600	1,570	1,570	300	392.50
2011-02-07	1,680	1,680	1,680	1,680	100	420
2011-01-27	1,600	1,600	1,600	1,600	1,900	400
2011-01-25	1,527	1,600	1,527	1,600	400	400
2011-01-24	1,550	1,567	1,550	1,567	800	391.75
2011-01-20	1,540	1,540	1,540	1,540	100	385
2011-01-18	1,550	1,550	1,550	1,550	100	387.50
2011-01-17	1,453	1,510	1,453	1,510	900	377.50
2011-01-14	1,440	1,440	1,440	1,440	1,100	360
2011-01-12	1,550	1,550	1,550	1,550	300	387.50

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