1. HOME >
  2. 株価時系列 >
  3. 3435 >
  4. 2011年

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
2011-12-291,6391,6391,6391,639100409.75
2011-12-281,5301,5991,5301,599300399.75
2011-12-271,5691,6091,5691,6091,000402.25
2011-12-261,5891,6091,5891,609800402.25
2011-12-221,5501,5501,5501,550500387.50
2011-12-211,5501,5501,5501,550100387.50
2011-12-201,5871,5871,5871,587200396.75
2011-12-191,6001,6001,5401,6001,200400
2011-12-071,6461,6461,6461,646100411.50
2011-12-061,6461,6461,6461,646300411.50
2011-12-021,6461,6461,6461,646600411.50
2011-12-011,6981,6981,6461,6461,100411.50
2011-11-301,6021,6451,6021,645800411.25
2011-11-291,7301,7501,6231,6241,700406
2011-11-281,8201,8201,7701,7701,100442.50
2011-11-251,7501,8291,7501,829300457.25
2011-11-241,8181,8181,7511,789400447.25
2011-11-211,8691,8691,8401,858500464.50
2011-11-171,9091,9091,9091,909100477.25
2011-11-161,9501,9501,8901,929500482.25
2011-11-141,8701,9501,8601,950400487.50
2011-11-111,9001,9501,9001,950200487.50
2011-11-101,8001,9901,8001,990200497.50
2011-11-041,8561,9901,8561,990300497.50
2011-11-011,9781,9781,8201,9761,000494
2011-10-281,9781,9781,9781,978100494.50
2011-10-271,9481,9481,9481,948700487
2011-10-211,9501,9501,9501,950100487.50
2011-10-201,8001,8001,8001,800100450
2011-10-051,6811,8001,6811,800300450
2011-10-031,8001,8001,8001,800400450
2011-09-281,8001,8001,8001,800300450
2011-09-271,7051,8001,7051,800600450
2011-09-261,5851,7051,5851,705300426.25
2011-09-151,7801,7801,7801,780100445
2011-09-141,7791,7791,7671,767600441.75
2011-09-051,7501,7501,7501,750200437.50
2011-09-021,7501,7501,7501,750400437.50
2011-09-011,7501,7501,7501,750100437.50
2011-08-311,6251,7001,6251,700300425
2011-08-291,6251,6251,6251,625900406.25
2011-08-261,6001,6251,6001,625200406.25
2011-08-251,6001,6001,6001,600100400
2011-08-191,6201,6201,6201,620500405
2011-08-181,6501,6901,6101,6212,000405.25
2011-08-171,6771,7251,6771,725600431.25
2011-08-161,6761,7251,6761,725200431.25
2011-08-121,8501,8501,6911,7961,500449
2011-08-111,7991,8991,7991,899200474.75
2011-08-101,7881,7881,7881,788100447
2011-08-081,7001,7001,7001,700300425
2011-08-051,7951,8001,7951,800600450
2011-08-011,8001,8001,8001,800900450
2011-07-291,8001,8001,8001,800400450
2011-07-281,8001,8001,8001,8001,000450
2011-07-271,8001,8001,8001,800500450
2011-07-261,8001,8001,8001,8001,300450
2011-07-221,8441,8441,7901,8302,500457.50
2011-07-121,8441,8441,8441,844100461
2011-07-111,8211,8621,8131,840600460
2011-07-081,8031,8611,8001,8612,200465.25
2011-07-071,8801,8801,8601,860500465
2011-07-051,9601,9601,9601,960100490
2011-07-012,0042,0042,0042,004400501
2011-06-302,0042,0042,0042,004100501
2011-06-292,0042,0042,0042,0042,400501
2011-06-282,0042,0042,0042,004100501
2011-06-272,0682,0682,0682,068600517
2011-06-222,0682,0682,0682,068200517
2011-06-202,0042,0692,0042,069200517.25
2011-06-172,0542,0542,0542,054200513.50
2011-06-162,0552,0802,0552,080200520
2011-06-152,0792,0792,0792,079100519.75
2011-06-142,0502,0502,0312,031300507.75
2011-06-132,0302,0302,0302,030200507.50
2011-06-101,9762,0301,9762,030300507.50
2011-06-092,0762,0762,0762,076300519
2011-06-082,0852,0852,0852,085100521.25
2011-06-072,0202,0702,0082,070600517.50
2011-06-062,1102,1102,0502,050300512.50
2011-06-032,1102,1102,1102,110100527.50
2011-06-022,0392,1102,0392,110700527.50
2011-06-012,1392,1392,1392,139500534.75
2011-05-312,2002,2002,0652,1391,700534.75
2011-05-302,0012,1902,0012,1903,700547.50
2011-05-271,9312,1501,9312,0012,700500.25
2011-05-261,9301,9991,9301,930300482.50
2011-05-251,8901,9991,8901,999300499.75
2011-05-232,0602,0601,8801,880700470
2011-05-201,9701,9701,9701,970100492.50
2011-05-192,2002,2001,9731,973200493.25
2011-05-182,1802,2002,0402,200700550
2011-05-172,0602,1452,0602,145200536.25
2011-05-162,1342,1341,9421,9701,500492.50
2011-05-132,3602,4502,2902,3702,800592.50
2011-05-122,3802,3802,2002,3501,200587.50
2011-05-112,4502,4502,2502,3905,100597.50
2011-05-102,5012,5582,3112,4209,600605
2011-05-092,5002,5182,3002,51815,600629.50
2011-05-061,6502,0181,6502,0184,700504.50
2011-05-021,6181,6181,6181,618200404.50
2011-04-281,6391,6391,6111,611200402.75
2011-04-271,6501,6501,6501,6501,200412.50
2011-04-261,6601,6601,6501,650900412.50
2011-04-251,7001,7501,6501,6501,000412.50
2011-04-221,6101,6301,6101,620500405
2011-04-211,6251,6251,6001,600500400
2011-04-201,6301,6301,6301,630100407.50
2011-04-181,6511,7501,6511,7501,300437.50
2011-04-151,6501,6501,6501,650600412.50
2011-04-141,6101,6101,6101,610100402.50
2011-04-131,6101,6101,6101,610200402.50
2011-04-121,6501,6501,6501,650100412.50
2011-04-111,6901,7001,6901,7001,300425
2011-04-071,6901,6901,6901,690100422.50
2011-04-061,7001,7001,7001,700200425
2011-04-051,6501,6501,6501,650300412.50
2011-04-011,7991,8001,7991,800900450
2011-03-311,8001,8001,8001,800200450
2011-03-301,8001,8001,8001,800500450
2011-03-291,8001,8001,8001,800800450
2011-03-281,8001,8001,8001,8001,400450
2011-03-251,6501,6501,6501,650200412.50
2011-03-241,6001,6001,6001,6001,000400
2011-03-231,6801,6801,6801,680100420
2011-03-221,5501,5501,5501,550200387.50
2011-03-181,3501,4901,3501,490500372.50
2011-03-171,3021,3021,3021,302200325.50
2011-03-161,4601,4901,3021,302400325.50
2011-03-151,1901,1901,1901,190200297.50
2011-03-141,5951,5951,5001,500600375
2011-03-081,5901,5901,5901,590200397.50
2011-03-071,6161,6161,6161,616100404
2011-03-041,5361,5361,5361,536200384
2011-03-021,6161,6161,6161,616400404
2011-03-011,6161,6161,6161,6161,500404
2011-02-281,6161,6161,6161,616900404
2011-02-251,5761,6161,5761,616300404
2011-02-231,5761,5761,5761,576200394
2011-02-221,5861,6301,5861,630500407.50
2011-02-211,5801,5801,5801,580100395
2011-02-171,6001,6001,5701,570300392.50
2011-02-071,6801,6801,6801,680100420
2011-01-271,6001,6001,6001,6001,900400
2011-01-251,5271,6001,5271,600400400
2011-01-241,5501,5671,5501,567800391.75
2011-01-201,5401,5401,5401,540100385
2011-01-181,5501,5501,5501,550100387.50
2011-01-171,4531,5101,4531,510900377.50
2011-01-141,4401,4401,4401,4401,100360
2011-01-121,5501,5501,5501,550300387.50

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