3435 サンコーテクノ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,850	1,920	1,850	1,900	5,800	475
2012-12-27	1,885	1,920	1,885	1,920	1,700	480
2012-12-26	1,825	1,875	1,820	1,875	3,800	468.75
2012-12-25	1,865	1,870	1,803	1,865	2,300	466.25
2012-12-21	1,888	1,888	1,830	1,850	2,500	462.50
2012-12-20	1,841	1,880	1,802	1,840	4,400	460
2012-12-19	1,831	1,832	1,801	1,830	1,300	457.50
2012-12-18	1,817	1,828	1,811	1,811	1,400	452.75
2012-12-17	1,828	1,860	1,807	1,807	3,400	451.75
2012-12-14	1,810	1,828	1,810	1,813	1,000	453.25
2012-12-13	1,788	1,804	1,788	1,801	500	450.25
2012-12-12	1,787	1,800	1,787	1,797	1,400	449.25
2012-12-11	1,782	1,782	1,770	1,770	700	442.50
2012-12-10	1,808	1,830	1,790	1,790	2,600	447.50
2012-12-07	1,842	1,889	1,784	1,810	7,500	452.50
2012-12-06	1,950	1,950	1,837	1,890	1,100	472.50
2012-12-05	2,020	2,120	1,860	1,950	11,300	487.50
2012-12-04	1,890	2,090	1,890	2,000	8,600	500
2012-12-03	1,780	1,870	1,780	1,870	2,000	467.50
2012-11-30	1,763	1,780	1,763	1,780	200	445
2012-11-29	1,780	1,780	1,780	1,780	100	445
2012-11-27	1,800	1,800	1,800	1,800	700	450
2012-11-26	1,800	1,800	1,800	1,800	300	450
2012-11-21	1,760	1,800	1,760	1,800	400	450
2012-11-19	1,805	1,805	1,800	1,800	3,000	450
2012-11-16	1,799	1,800	1,799	1,800	900	450
2012-11-14	1,788	1,788	1,788	1,788	100	447
2012-11-09	1,800	2,000	1,760	1,788	600	447
2012-11-08	1,758	1,760	1,758	1,760	800	440
2012-11-02	1,758	1,758	1,758	1,758	100	439.50
2012-11-01	1,738	1,738	1,738	1,738	500	434.50
2012-10-29	1,738	1,738	1,738	1,738	600	434.50
2012-10-19	1,708	1,738	1,708	1,738	200	434.50
2012-10-18	1,748	1,748	1,748	1,748	100	437
2012-10-12	1,699	1,748	1,699	1,748	600	437
2012-10-09	1,728	1,728	1,728	1,728	100	432
2012-10-05	1,700	1,700	1,700	1,700	100	425
2012-10-03	1,670	1,700	1,670	1,700	500	425
2012-10-01	1,748	1,748	1,748	1,748	400	437
2012-09-28	1,748	1,748	1,748	1,748	400	437
2012-09-27	1,748	1,748	1,748	1,748	700	437
2012-09-26	1,700	1,748	1,700	1,748	1,700	437
2012-09-25	1,700	1,700	1,700	1,700	300	425
2012-09-24	1,750	1,750	1,700	1,749	400	437.25
2012-09-20	1,750	1,750	1,750	1,750	100	437.50
2012-09-14	1,760	1,760	1,760	1,760	100	440
2012-09-12	1,758	1,758	1,758	1,758	1,000	439.50
2012-09-07	1,760	1,760	1,760	1,760	100	440
2012-09-06	1,720	1,720	1,720	1,720	200	430
2012-09-05	1,720	1,720	1,720	1,720	200	430
2012-09-03	1,798	1,798	1,798	1,798	400	449.50
2012-08-27	1,798	1,798	1,798	1,798	700	449.50
2012-08-24	1,760	1,798	1,760	1,798	200	449.50
2012-08-13	1,750	1,800	1,750	1,800	400	450
2012-08-07	1,800	1,800	1,800	1,800	300	450
2012-08-01	1,850	1,850	1,840	1,840	500	460
2012-07-27	1,840	1,840	1,840	1,840	600	460
2012-07-26	1,800	1,840	1,800	1,840	300	460
2012-07-25	1,850	1,850	1,850	1,850	100	462.50
2012-07-17	1,820	1,920	1,820	1,920	300	480
2012-07-02	1,940	1,940	1,940	1,940	2,600	485
2012-06-27	1,940	1,940	1,940	1,940	500	485
2012-06-19	1,940	1,940	1,940	1,940	800	485
2012-06-13	1,940	1,940	1,940	1,940	1,000	485
2012-06-07	1,940	1,940	1,940	1,940	300	485
2012-06-06	1,940	1,940	1,940	1,940	500	485
2012-06-01	1,950	1,950	1,950	1,950	400	487.50
2012-05-28	1,950	1,950	1,950	1,950	700	487.50
2012-05-16	1,960	1,960	1,960	1,960	1,000	490
2012-05-14	1,940	1,940	1,940	1,940	500	485
2012-05-09	1,940	1,940	1,940	1,940	800	485
2012-05-08	1,930	1,930	1,930	1,930	200	482.50
2012-05-01	1,930	1,930	1,930	1,930	300	482.50
2012-04-27	1,930	1,930	1,930	1,930	600	482.50
2012-04-26	1,920	1,930	1,920	1,930	600	482.50
2012-04-24	1,900	1,900	1,860	1,880	600	470
2012-04-17	1,930	1,930	1,900	1,900	1,600	475
2012-04-11	1,930	1,930	1,930	1,930	600	482.50
2012-04-06	1,960	1,960	1,960	1,960	1,000	490
2012-04-03	1,977	1,977	1,977	1,977	400	494.25
2012-04-02	1,977	1,977	1,977	1,977	100	494.25
2012-03-30	1,910	1,930	1,900	1,930	300	482.50
2012-03-29	1,988	1,988	1,881	1,985	700	496.25
2012-03-28	1,901	1,980	1,901	1,980	500	495
2012-03-27	1,979	1,980	1,979	1,980	700	495
2012-03-23	1,995	1,995	1,980	1,980	1,000	495
2012-03-22	1,970	1,990	1,970	1,990	4,000	497.50
2012-03-21	1,990	1,990	1,990	1,990	100	497.50
2012-03-19	1,970	1,990	1,970	1,970	1,600	492.50
2012-03-16	1,970	1,970	1,970	1,970	100	492.50
2012-03-15	1,930	1,945	1,900	1,945	700	486.25
2012-03-14	1,852	1,930	1,852	1,930	900	482.50
2012-03-13	1,852	1,852	1,852	1,852	500	463
2012-03-09	1,910	1,910	1,910	1,910	500	477.50
2012-03-08	1,825	1,825	1,825	1,825	200	456.25
2012-03-07	1,819	1,850	1,819	1,850	3,600	462.50
2012-03-06	1,819	1,819	1,819	1,819	400	454.75
2012-03-05	1,819	1,819	1,819	1,819	100	454.75
2012-02-29	1,770	1,770	1,770	1,770	300	442.50
2012-02-28	1,790	1,790	1,790	1,790	400	447.50
2012-02-27	1,790	1,800	1,790	1,790	2,900	447.50
2012-02-20	1,790	1,790	1,790	1,790	300	447.50
2012-02-16	1,690	1,790	1,690	1,790	200	447.50
2012-02-15	1,809	1,809	1,809	1,809	100	452.25
2012-02-14	1,681	1,761	1,681	1,761	300	440.25
2012-02-13	1,800	1,800	1,800	1,800	100	450
2012-02-07	1,860	1,860	1,860	1,860	100	465
2012-02-06	1,900	1,900	1,850	1,850	400	462.50
2012-02-03	1,795	1,795	1,795	1,795	100	448.75
2012-02-02	1,670	1,675	1,670	1,675	500	418.75
2012-02-01	1,671	1,671	1,670	1,670	7,600	417.50
2012-01-31	1,661	1,670	1,661	1,670	300	417.50
2012-01-30	1,621	1,621	1,621	1,621	100	405.25
2012-01-27	1,670	1,670	1,621	1,621	1,100	405.25
2012-01-25	1,670	1,670	1,670	1,670	100	417.50
2012-01-24	1,660	1,660	1,660	1,660	200	415
2012-01-23	1,618	1,630	1,618	1,630	200	407.50
2012-01-20	1,615	1,615	1,615	1,615	100	403.75
2012-01-17	1,575	1,575	1,575	1,575	200	393.75
2012-01-16	1,552	1,575	1,552	1,575	1,000	393.75
2012-01-12	1,599	1,599	1,599	1,599	100	399.75
2012-01-11	1,600	1,600	1,600	1,600	200	400
2012-01-10	1,600	1,600	1,600	1,600	100	400
2012-01-06	1,628	1,628	1,628	1,628	100	407
2012-01-05	1,632	1,632	1,592	1,592	300	398
2012-01-04	1,633	1,633	1,633	1,633	700	408.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30