3435 サンコーテクノ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,844	1,915	1,844	1,912	17,200	956
2013-12-27	1,800	1,845	1,794	1,844	12,700	922
2013-12-26	1,740	1,794	1,710	1,794	14,200	897
2013-12-25	1,685	1,740	1,685	1,710	9,300	855
2013-12-24	1,775	1,775	1,670	1,685	17,200	842.50
2013-12-20	1,681	1,699	1,681	1,695	6,700	847.50
2013-12-19	1,690	1,743	1,671	1,679	5,400	839.50
2013-12-18	1,715	1,715	1,681	1,700	1,300	850
2013-12-17	1,661	1,700	1,661	1,675	8,900	837.50
2013-12-16	1,685	1,685	1,673	1,675	3,400	837.50
2013-12-13	1,697	1,697	1,683	1,685	6,800	842.50
2013-12-12	1,715	1,715	1,668	1,685	3,500	842.50
2013-12-11	1,720	1,748	1,715	1,725	5,600	862.50
2013-12-10	1,722	1,750	1,702	1,749	11,400	874.50
2013-12-09	1,787	1,788	1,735	1,760	5,300	880
2013-12-06	1,784	1,788	1,750	1,776	2,600	888
2013-12-05	1,724	1,782	1,716	1,782	22,000	891
2013-12-04	1,720	1,724	1,704	1,715	5,500	857.50
2013-12-03	1,721	1,724	1,710	1,720	9,800	860
2013-12-02	1,720	1,730	1,702	1,721	12,500	860.50
2013-11-29	1,730	1,730	1,710	1,724	12,100	862
2013-11-28	1,705	1,720	1,640	1,698	16,000	849
2013-11-27	1,719	1,719	1,658	1,685	7,900	842.50
2013-11-26	1,700	1,700	1,672	1,686	3,800	843
2013-11-25	1,658	1,734	1,658	1,725	12,900	862.50
2013-11-22	1,651	1,697	1,651	1,695	5,700	847.50
2013-11-21	1,657	1,699	1,654	1,660	9,300	830
2013-11-20	1,644	1,695	1,644	1,695	3,500	847.50
2013-11-19	1,689	1,689	1,644	1,646	2,600	823
2013-11-18	1,699	1,723	1,666	1,667	12,800	833.50
2013-11-15	1,700	1,700	1,641	1,660	33,800	830
2013-11-14	1,619	1,735	1,619	1,715	18,300	857.50
2013-11-13	1,619	1,638	1,600	1,619	1,900	809.50
2013-11-12	1,565	1,590	1,561	1,590	6,500	795
2013-11-11	1,621	1,621	1,560	1,560	5,500	780
2013-11-08	1,606	1,640	1,606	1,627	5,900	813.50
2013-11-07	1,675	1,675	1,655	1,655	800	827.50
2013-11-06	1,700	1,700	1,649	1,675	4,200	837.50
2013-11-05	1,627	1,700	1,627	1,690	2,700	845
2013-11-01	1,665	1,690	1,630	1,630	4,500	815
2013-10-31	1,720	1,720	1,665	1,665	5,300	832.50
2013-10-30	1,706	1,737	1,706	1,711	6,300	855.50
2013-10-29	1,708	1,735	1,700	1,727	3,200	863.50
2013-10-28	1,750	1,759	1,738	1,738	5,700	869
2013-10-25	1,726	1,770	1,726	1,744	2,500	872
2013-10-24	1,730	1,770	1,730	1,740	8,200	870
2013-10-23	1,790	1,790	1,736	1,746	9,200	873
2013-10-22	1,819	1,829	1,766	1,800	13,600	900
2013-10-21	1,757	1,830	1,720	1,800	34,400	900
2013-10-18	1,694	1,750	1,680	1,717	15,200	858.50
2013-10-17	1,651	1,690	1,650	1,685	15,400	842.50
2013-10-16	1,550	1,640	1,540	1,639	11,000	819.50
2013-10-15	1,589	1,600	1,565	1,570	6,800	785
2013-10-11	1,529	1,595	1,529	1,590	7,900	795
2013-10-10	1,512	1,547	1,511	1,525	3,100	762.50
2013-10-09	1,507	1,539	1,491	1,538	4,000	769
2013-10-08	1,542	1,547	1,502	1,547	500	773.50
2013-10-07	1,478	1,550	1,458	1,550	6,900	775
2013-10-04	1,541	1,553	1,410	1,518	10,800	759
2013-10-03	1,500	1,550	1,470	1,520	11,000	760
2013-10-02	1,570	1,570	1,510	1,515	2,400	757.50
2013-10-01	1,590	1,590	1,530	1,580	3,500	790
2013-09-30	1,570	1,600	1,546	1,590	9,100	795
2013-09-27	1,584	1,585	1,570	1,570	9,700	785
2013-09-26	1,577	1,585	1,510	1,545	9,100	772.50
2013-09-25	3,100	3,180	3,000	3,165	7,700	791.25
2013-09-24	3,020	3,100	3,000	3,070	8,600	767.50
2013-09-20	3,070	3,090	3,060	3,090	3,500	772.50
2013-09-19	3,100	3,110	3,055	3,090	11,400	772.50
2013-09-18	3,150	3,180	3,070	3,135	19,700	783.75
2013-09-17	3,035	3,150	3,000	3,080	17,700	770
2013-09-13	2,830	3,100	2,741	2,940	19,300	735
2013-09-12	2,770	2,780	2,750	2,780	1,400	695
2013-09-11	2,800	2,840	2,740	2,770	4,200	692.50
2013-09-10	2,800	2,815	2,750	2,800	4,800	700
2013-09-09	2,700	2,796	2,650	2,693	4,900	673.25
2013-09-06	2,600	2,600	2,510	2,510	500	627.50
2013-09-05	2,700	2,700	2,550	2,590	7,400	647.50
2013-09-04	2,536	2,545	2,536	2,545	200	636.25
2013-09-03	2,498	2,530	2,498	2,530	2,200	632.50
2013-09-02	2,498	2,498	2,498	2,498	100	624.50
2013-08-30	2,458	2,458	2,458	2,458	300	614.50
2013-08-29	2,498	2,498	2,458	2,458	500	614.50
2013-08-28	2,498	2,498	2,451	2,498	1,100	624.50
2013-08-27	2,462	2,509	2,462	2,509	900	627.25
2013-08-26	2,462	2,462	2,462	2,462	500	615.50
2013-08-23	2,440	2,460	2,440	2,460	800	615
2013-08-22	2,451	2,460	2,450	2,460	1,000	615
2013-08-20	2,455	2,510	2,450	2,450	1,200	612.50
2013-08-19	2,500	2,500	2,490	2,490	300	622.50
2013-08-16	2,459	2,500	2,440	2,500	1,300	625
2013-08-15	2,579	2,579	2,440	2,460	3,100	615
2013-08-14	2,519	2,529	2,502	2,529	2,400	632.25
2013-08-13	2,518	2,595	2,480	2,569	3,500	642.25
2013-08-12	2,386	2,690	2,380	2,468	14,400	617
2013-08-09	2,384	2,479	2,384	2,400	1,900	600
2013-08-08	2,400	2,480	2,400	2,480	1,200	620
2013-08-07	2,500	2,500	2,450	2,450	700	612.50
2013-08-06	2,445	2,550	2,445	2,501	1,000	625.25
2013-08-05	2,420	2,469	2,420	2,465	3,700	616.25
2013-08-02	2,355	2,420	2,355	2,420	1,000	605
2013-08-01	2,384	2,390	2,355	2,355	2,400	588.75
2013-07-31	2,383	2,384	2,383	2,384	300	596
2013-07-30	2,500	2,500	2,380	2,382	3,300	595.50
2013-07-29	2,520	2,550	2,440	2,550	5,300	637.50
2013-07-26	2,517	2,558	2,517	2,520	1,400	630
2013-07-25	2,580	2,580	2,515	2,520	1,100	630
2013-07-24	2,580	2,601	2,580	2,590	700	647.50
2013-07-23	2,600	2,630	2,600	2,620	1,200	655
2013-07-22	2,580	2,619	2,553	2,553	400	638.25
2013-07-19	2,551	2,555	2,501	2,548	2,500	637
2013-07-18	2,630	2,630	2,560	2,580	1,400	645
2013-07-17	2,620	2,620	2,600	2,600	600	650
2013-07-16	2,700	2,700	2,600	2,670	1,600	667.50
2013-07-12	2,670	2,670	2,670	2,670	100	667.50
2013-07-11	2,730	2,730	2,730	2,730	100	682.50
2013-07-10	2,725	2,740	2,725	2,730	800	682.50
2013-07-09	2,680	2,725	2,650	2,725	600	681.25
2013-07-08	2,680	2,700	2,680	2,680	1,400	670
2013-07-05	2,630	2,680	2,599	2,620	1,500	655
2013-07-04	2,640	2,640	2,590	2,590	400	647.50
2013-07-03	2,650	2,690	2,590	2,590	1,200	647.50
2013-07-02	2,640	2,650	2,570	2,650	1,300	662.50
2013-07-01	2,540	2,620	2,500	2,619	1,400	654.75
2013-06-28	2,498	2,540	2,498	2,540	1,800	635
2013-06-27	2,401	2,437	2,385	2,435	2,000	608.75
2013-06-26	2,530	2,530	2,401	2,401	2,600	600.25
2013-06-25	2,455	2,600	2,455	2,510	5,200	627.50
2013-06-24	2,700	2,700	2,655	2,655	800	663.75
2013-06-21	2,645	2,705	2,640	2,655	800	663.75
2013-06-20	2,700	2,735	2,700	2,730	1,700	682.50
2013-06-19	2,831	2,831	2,715	2,770	2,300	692.50
2013-06-18	2,800	2,805	2,781	2,781	700	695.25
2013-06-17	2,830	2,830	2,710	2,830	1,900	707.50
2013-06-14	2,869	2,869	2,700	2,731	2,700	682.75
2013-06-13	2,611	2,690	2,611	2,690	1,000	672.50
2013-06-12	2,700	2,700	2,700	2,700	100	675
2013-06-11	2,740	2,870	2,700	2,800	6,700	700
2013-06-10	2,590	2,730	2,590	2,730	2,100	682.50
2013-06-07	2,520	2,600	2,450	2,550	4,400	637.50
2013-06-06	2,800	2,850	2,640	2,730	5,500	682.50
2013-06-05	3,000	3,000	2,850	2,890	6,200	722.50
2013-06-04	3,000	3,080	2,885	3,000	7,800	750
2013-06-03	2,900	3,075	2,870	3,060	27,700	765
2013-05-31	2,900	2,910	2,845	2,870	7,500	717.50
2013-05-30	2,945	2,945	2,761	2,844	1,300	711
2013-05-29	2,800	2,900	2,800	2,852	7,100	713
2013-05-28	2,690	2,795	2,626	2,716	4,900	679
2013-05-27	2,760	2,800	2,688	2,760	4,200	690
2013-05-24	2,736	2,823	2,600	2,760	7,900	690
2013-05-23	3,010	3,010	2,630	2,715	12,300	678.75
2013-05-22	3,010	3,010	2,941	2,950	5,400	737.50
2013-05-21	3,195	3,195	3,005	3,020	5,800	755
2013-05-20	3,160	3,160	3,000	3,090	6,100	772.50
2013-05-17	2,830	2,998	2,824	2,936	6,500	734
2013-05-16	3,060	3,060	2,803	2,908	19,200	727
2013-05-15	3,290	3,290	3,065	3,085	11,700	771.25
2013-05-14	3,210	3,275	3,160	3,275	10,400	818.75
2013-05-13	3,160	3,200	3,100	3,160	11,400	790
2013-05-10	3,000	3,130	3,000	3,040	13,400	760
2013-05-09	3,000	3,050	2,975	2,975	10,700	743.75
2013-05-08	2,899	3,050	2,890	2,975	18,300	743.75
2013-05-07	2,805	2,888	2,780	2,832	15,300	708
2013-05-02	2,805	2,809	2,770	2,780	5,700	695
2013-05-01	2,788	2,800	2,760	2,770	5,800	692.50
2013-04-30	2,771	2,790	2,744	2,788	9,500	697
2013-04-26	2,775	2,805	2,770	2,771	8,000	692.75
2013-04-25	2,798	2,800	2,696	2,741	16,000	685.25
2013-04-24	2,879	2,884	2,791	2,834	12,100	708.50
2013-04-23	2,820	2,850	2,800	2,836	6,500	709
2013-04-22	2,870	2,870	2,770	2,820	11,000	705
2013-04-19	2,763	2,839	2,752	2,800	5,600	700
2013-04-18	2,790	2,790	2,721	2,780	8,500	695
2013-04-17	2,750	2,810	2,750	2,789	5,300	697.25
2013-04-16	2,780	2,840	2,750	2,790	10,500	697.50
2013-04-15	2,799	2,840	2,760	2,830	20,800	707.50
2013-04-12	2,600	2,710	2,551	2,708	27,900	677
2013-04-11	2,622	2,639	2,569	2,580	5,500	645
2013-04-10	2,630	2,630	2,570	2,572	2,600	643
2013-04-09	2,586	2,616	2,556	2,570	5,500	642.50
2013-04-08	2,660	2,670	2,593	2,635	9,300	658.75
2013-04-05	2,670	2,703	2,621	2,645	7,100	661.25
2013-04-04	2,630	2,650	2,566	2,650	3,100	662.50
2013-04-03	2,460	2,650	2,460	2,650	3,100	662.50
2013-04-02	2,450	2,479	2,253	2,460	5,600	615
2013-04-01	2,635	2,700	2,503	2,550	8,300	637.50
2013-03-29	2,760	2,760	2,631	2,635	5,900	658.75
2013-03-28	2,740	2,740	2,600	2,710	5,900	677.50
2013-03-27	2,690	2,765	2,690	2,740	9,300	685
2013-03-26	2,713	2,713	2,590	2,690	8,600	672.50
2013-03-25	2,685	2,713	2,615	2,713	10,600	678.25
2013-03-22	2,650	2,670	2,580	2,615	7,400	653.75
2013-03-21	2,580	2,600	2,553	2,600	5,200	650
2013-03-19	2,560	2,580	2,510	2,549	5,700	637.25
2013-03-18	2,500	2,550	2,490	2,540	6,200	635
2013-03-15	2,513	2,600	2,495	2,495	10,700	623.75
2013-03-14	2,570	2,640	2,570	2,600	5,900	650
2013-03-13	2,650	2,650	2,570	2,570	3,700	642.50
2013-03-12	2,719	2,720	2,627	2,650	7,100	662.50
2013-03-11	2,550	2,726	2,550	2,675	26,200	668.75
2013-03-08	2,430	2,525	2,430	2,520	7,900	630
2013-03-07	2,430	2,450	2,395	2,400	4,700	600
2013-03-06	2,447	2,447	2,385	2,400	4,600	600
2013-03-05	2,550	2,550	2,400	2,447	14,900	611.75
2013-03-04	2,420	2,555	2,420	2,549	13,600	637.25
2013-03-01	2,359	2,390	2,230	2,390	2,200	597.50
2013-02-28	2,370	2,370	2,359	2,359	200	589.75
2013-02-27	2,380	2,390	2,380	2,390	1,600	597.50
2013-02-26	2,380	2,380	2,380	2,380	100	595
2013-02-25	2,380	2,411	2,379	2,411	3,400	602.75
2013-02-22	2,251	2,385	2,251	2,385	1,800	596.25
2013-02-21	2,341	2,350	2,300	2,350	5,200	587.50
2013-02-20	2,349	2,430	2,298	2,375	5,800	593.75
2013-02-19	2,250	2,398	2,200	2,398	6,500	599.50
2013-02-18	2,200	2,250	2,151	2,250	1,800	562.50
2013-02-15	2,200	2,200	2,090	2,200	5,500	550
2013-02-14	2,250	2,300	2,200	2,225	3,800	556.25
2013-02-13	2,320	2,320	2,151	2,250	3,400	562.50
2013-02-12	2,379	2,434	2,230	2,320	7,800	580
2013-02-08	2,160	2,350	2,155	2,330	14,600	582.50
2013-02-07	2,091	2,135	2,085	2,135	6,000	533.75
2013-02-06	2,054	2,099	2,054	2,091	3,700	522.75
2013-02-05	2,049	2,056	2,040	2,054	1,700	513.50
2013-02-04	2,040	2,049	2,040	2,049	1,800	512.25
2013-02-01	2,010	2,033	2,010	2,010	2,200	502.50
2013-01-31	2,010	2,030	2,010	2,010	1,600	502.50
2013-01-30	2,010	2,017	1,981	2,003	2,600	500.75
2013-01-29	1,990	2,001	1,985	2,000	1,800	500
2013-01-28	1,980	1,983	1,980	1,980	1,500	495
2013-01-25	1,949	1,980	1,948	1,980	1,700	495
2013-01-24	1,965	1,965	1,940	1,965	1,200	491.25
2013-01-23	1,965	1,974	1,945	1,965	3,300	491.25
2013-01-22	1,946	1,975	1,945	1,965	1,100	491.25
2013-01-21	1,980	1,980	1,951	1,980	2,000	495
2013-01-18	1,989	1,989	1,953	1,956	5,900	489
2013-01-17	1,900	1,950	1,900	1,929	8,800	482.25
2013-01-16	1,990	1,990	1,955	1,985	5,600	496.25
2013-01-15	1,982	1,982	1,960	1,980	700	495
2013-01-11	1,940	1,982	1,940	1,982	1,300	495.50
2013-01-10	1,950	1,965	1,930	1,940	1,400	485
2013-01-09	1,881	1,940	1,881	1,940	3,400	485
2013-01-08	1,950	1,950	1,930	1,950	2,100	487.50
2013-01-07	1,944	1,950	1,924	1,950	1,100	487.50
2013-01-04	1,950	1,975	1,900	1,944	8,700	486

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