3435 サンコーテクノ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,780	1,780	1,760	1,765	2,600	1,765
2014-12-29	1,790	1,795	1,770	1,780	7,200	1,780
2014-12-26	1,778	1,800	1,771	1,790	5,400	1,790
2014-12-25	3,570	3,570	3,500	3,500	3,500	1,750
2014-12-24	3,380	3,600	3,380	3,500	5,000	1,750
2014-12-22	3,400	3,400	3,300	3,330	1,500	1,665
2014-12-19	3,445	3,445	3,360	3,400	2,200	1,700
2014-12-18	3,190	3,435	3,190	3,375	1,800	1,687.50
2014-12-17	3,220	3,340	3,170	3,170	3,200	1,585
2014-12-16	3,345	3,400	3,210	3,280	6,200	1,640
2014-12-15	3,300	3,550	3,270	3,520	6,000	1,760
2014-12-12	3,340	3,340	3,200	3,250	2,400	1,625
2014-12-11	3,250	3,300	3,155	3,300	3,500	1,650
2014-12-10	3,290	3,290	3,150	3,265	3,400	1,632.50
2014-12-09	3,300	3,345	3,300	3,345	2,300	1,672.50
2014-12-08	3,350	3,350	3,290	3,350	2,000	1,675
2014-12-05	3,245	3,345	3,200	3,325	11,900	1,662.50
2014-12-04	3,100	3,250	3,100	3,240	7,400	1,620
2014-12-03	3,200	3,200	3,035	3,100	3,600	1,550
2014-12-02	2,970	3,200	2,970	3,200	10,100	1,600
2014-12-01	2,955	2,969	2,886	2,969	4,600	1,484.50
2014-11-28	2,900	2,968	2,897	2,950	10,900	1,475
2014-11-27	2,830	2,845	2,820	2,845	2,200	1,422.50
2014-11-26	2,741	2,819	2,741	2,808	4,100	1,404
2014-11-25	2,725	2,740	2,700	2,740	2,500	1,370
2014-11-21	2,730	2,730	2,700	2,700	1,100	1,350
2014-11-20	2,684	2,728	2,678	2,728	2,000	1,364
2014-11-19	2,768	2,770	2,678	2,680	4,600	1,340
2014-11-18	2,770	2,800	2,700	2,724	9,800	1,362
2014-11-17	2,821	2,821	2,714	2,725	13,200	1,362.50
2014-11-14	2,600	2,843	2,575	2,698	14,700	1,349
2014-11-13	2,630	2,630	2,615	2,615	1,500	1,307.50
2014-11-12	2,606	2,631	2,599	2,600	1,500	1,300
2014-11-11	2,600	2,610	2,600	2,610	1,200	1,305
2014-11-10	2,585	2,610	2,585	2,610	1,700	1,305
2014-11-07	2,600	2,624	2,597	2,598	6,400	1,299
2014-11-06	2,670	2,774	2,580	2,580	4,400	1,290
2014-11-05	2,657	2,695	2,645	2,655	1,000	1,327.50
2014-11-04	2,709	2,709	2,605	2,625	2,200	1,312.50
2014-10-31	2,610	2,610	2,560	2,560	1,000	1,280
2014-10-30	2,575	2,600	2,575	2,600	1,600	1,300
2014-10-29	2,580	2,581	2,551	2,551	800	1,275.50
2014-10-28	2,556	2,556	2,551	2,551	500	1,275.50
2014-10-27	2,565	2,580	2,565	2,580	1,500	1,290
2014-10-24	2,585	2,585	2,565	2,565	800	1,282.50
2014-10-23	2,629	2,629	2,579	2,585	2,000	1,292.50
2014-10-22	2,629	2,635	2,628	2,629	1,600	1,314.50
2014-10-21	2,540	2,629	2,540	2,629	600	1,314.50
2014-10-20	2,451	2,540	2,450	2,535	1,700	1,267.50
2014-10-17	2,520	2,520	2,430	2,430	2,800	1,215
2014-10-16	2,540	2,545	2,520	2,520	1,800	1,260
2014-10-15	2,508	2,540	2,508	2,540	200	1,270
2014-10-14	2,497	2,579	2,497	2,535	2,400	1,267.50
2014-10-10	2,630	2,631	2,570	2,580	6,900	1,290
2014-10-09	2,710	2,710	2,660	2,660	1,800	1,330
2014-10-08	2,707	2,735	2,700	2,710	2,200	1,355
2014-10-07	2,745	2,778	2,745	2,778	600	1,389
2014-10-06	2,750	2,789	2,750	2,789	300	1,394.50
2014-10-03	2,800	2,800	2,750	2,750	500	1,375
2014-10-02	2,801	2,820	2,721	2,750	3,700	1,375
2014-10-01	2,889	2,896	2,860	2,860	600	1,430
2014-09-30	2,839	2,889	2,762	2,889	1,900	1,444.50
2014-09-29	2,900	2,900	2,852	2,889	2,300	1,444.50
2014-09-26	2,829	2,900	2,829	2,900	300	1,450
2014-09-25	2,910	2,910	2,840	2,900	2,700	1,450
2014-09-24	2,929	2,929	2,847	2,900	5,000	1,450
2014-09-22	2,945	2,945	2,867	2,935	1,000	1,467.50
2014-09-19	2,900	2,901	2,823	2,900	21,400	1,450
2014-09-18	2,811	2,900	2,806	2,900	2,600	1,450
2014-09-17	2,822	2,888	2,821	2,822	5,500	1,411
2014-09-16	2,829	2,899	2,780	2,899	4,000	1,449.50
2014-09-12	2,845	2,893	2,770	2,820	8,900	1,410
2014-09-11	2,916	2,916	2,857	2,860	1,300	1,430
2014-09-10	2,900	2,920	2,850	2,916	2,700	1,458
2014-09-09	2,870	2,898	2,865	2,866	1,700	1,433
2014-09-08	2,900	2,900	2,850	2,870	600	1,435
2014-09-05	2,927	2,927	2,900	2,900	200	1,450
2014-09-04	2,952	2,952	2,890	2,930	3,500	1,465
2014-09-03	2,956	2,956	2,901	2,901	1,400	1,450.50
2014-09-02	2,960	2,989	2,956	2,956	1,600	1,478
2014-09-01	2,998	2,998	2,931	2,950	6,000	1,475
2014-08-29	2,900	2,917	2,893	2,917	3,100	1,458.50
2014-08-28	2,900	2,925	2,851	2,900	6,500	1,450
2014-08-27	2,879	2,901	2,879	2,900	6,100	1,450
2014-08-26	2,851	2,879	2,833	2,879	4,100	1,439.50
2014-08-25	2,790	2,850	2,781	2,850	1,600	1,425
2014-08-22	2,781	2,781	2,780	2,780	200	1,390
2014-08-21	2,830	2,830	2,810	2,820	4,000	1,410
2014-08-20	2,839	2,839	2,756	2,780	1,900	1,390
2014-08-19	2,840	2,860	2,820	2,820	1,900	1,410
2014-08-18	2,800	2,810	2,800	2,800	1,900	1,400
2014-08-15	2,770	2,820	2,770	2,820	2,000	1,410
2014-08-14	2,785	2,800	2,730	2,792	2,800	1,396
2014-08-13	2,697	2,779	2,697	2,779	3,800	1,389.50
2014-08-12	2,775	2,775	2,645	2,697	7,300	1,348.50
2014-08-11	2,652	2,754	2,652	2,675	1,400	1,337.50
2014-08-08	2,710	2,710	2,643	2,643	2,000	1,321.50
2014-08-07	2,701	2,751	2,701	2,701	1,700	1,350.50
2014-08-06	2,762	2,763	2,710	2,710	1,300	1,355
2014-08-05	2,797	2,797	2,765	2,765	400	1,382.50
2014-08-04	2,810	2,810	2,760	2,765	900	1,382.50
2014-08-01	2,800	2,839	2,800	2,835	2,000	1,417.50
2014-07-31	2,850	2,850	2,812	2,812	1,300	1,406
2014-07-30	2,830	2,850	2,830	2,850	1,800	1,425
2014-07-29	2,878	2,878	2,830	2,830	2,300	1,415
2014-07-28	2,791	2,879	2,790	2,878	3,900	1,439
2014-07-25	2,800	2,800	2,790	2,790	700	1,395
2014-07-24	2,800	2,800	2,770	2,800	1,100	1,400
2014-07-23	2,780	2,800	2,780	2,800	2,200	1,400
2014-07-22	2,798	2,798	2,755	2,778	2,100	1,389
2014-07-18	2,765	2,798	2,710	2,798	2,600	1,399
2014-07-17	2,750	2,750	2,700	2,725	2,200	1,362.50
2014-07-16	2,770	2,800	2,760	2,775	1,400	1,387.50
2014-07-15	2,800	2,820	2,781	2,820	4,900	1,410
2014-07-14	2,761	2,798	2,760	2,798	10,500	1,399
2014-07-11	2,845	2,845	2,750	2,750	3,800	1,375
2014-07-10	2,795	2,850	2,795	2,845	1,600	1,422.50
2014-07-09	2,810	2,830	2,586	2,820	4,600	1,410
2014-07-08	2,859	2,860	2,859	2,860	200	1,430
2014-07-07	2,826	2,870	2,826	2,870	1,000	1,435
2014-07-04	2,860	2,900	2,822	2,855	1,700	1,427.50
2014-07-03	2,850	2,859	2,832	2,859	2,700	1,429.50
2014-07-02	2,917	2,917	2,820	2,877	3,400	1,438.50
2014-07-01	2,880	2,880	2,806	2,870	3,800	1,435
2014-06-30	2,700	2,797	2,700	2,797	4,200	1,398.50
2014-06-27	2,685	2,720	2,685	2,690	2,200	1,345
2014-06-26	2,700	2,700	2,685	2,685	1,400	1,342.50
2014-06-25	2,700	2,720	2,681	2,682	3,500	1,341
2014-06-24	2,701	2,720	2,681	2,719	4,200	1,359.50
2014-06-23	2,790	2,800	2,690	2,740	5,800	1,370
2014-06-20	2,861	2,861	2,790	2,790	2,000	1,395
2014-06-19	2,892	2,892	2,851	2,860	1,300	1,430
2014-06-18	2,850	2,921	2,850	2,892	3,700	1,446
2014-06-17	2,880	2,900	2,810	2,850	5,200	1,425
2014-06-16	2,800	2,920	2,799	2,899	8,600	1,449.50
2014-06-13	2,746	2,820	2,701	2,820	8,900	1,410
2014-06-12	2,750	2,750	2,725	2,746	3,800	1,373
2014-06-11	2,689	2,720	2,676	2,700	3,500	1,350
2014-06-10	2,698	2,698	2,655	2,655	2,000	1,327.50
2014-06-09	2,632	2,699	2,555	2,699	6,200	1,349.50
2014-06-06	2,632	2,632	2,555	2,627	2,100	1,313.50
2014-06-05	2,700	2,700	2,587	2,628	3,600	1,314
2014-06-04	2,699	2,720	2,572	2,660	15,600	1,330
2014-06-03	2,700	2,710	2,665	2,675	6,300	1,337.50
2014-06-02	2,668	2,700	2,618	2,630	9,200	1,315
2014-05-30	2,525	2,580	2,435	2,568	13,900	1,284
2014-05-29	2,420	2,429	2,418	2,429	2,400	1,214.50
2014-05-28	2,420	2,420	2,401	2,418	1,300	1,209
2014-05-27	2,400	2,400	2,390	2,390	1,600	1,195
2014-05-26	2,370	2,397	2,370	2,375	1,500	1,187.50
2014-05-23	2,339	2,370	2,339	2,370	200	1,185
2014-05-22	2,400	2,400	2,305	2,389	1,600	1,194.50
2014-05-21	2,300	2,403	2,300	2,395	3,000	1,197.50
2014-05-20	2,310	2,310	2,300	2,300	6,100	1,150
2014-05-19	2,365	2,365	2,260	2,310	3,900	1,155
2014-05-16	2,315	2,358	2,315	2,315	1,400	1,157.50
2014-05-15	2,312	2,358	2,305	2,358	3,000	1,179
2014-05-14	2,394	2,420	2,361	2,361	8,700	1,180.50
2014-05-13	2,375	2,395	2,300	2,370	6,300	1,185
2014-05-12	2,461	2,461	2,425	2,425	2,200	1,212.50
2014-05-09	2,444	2,485	2,425	2,450	7,100	1,225
2014-05-08	2,446	2,471	2,350	2,471	12,700	1,235.50
2014-05-07	2,480	2,490	2,410	2,410	2,000	1,205
2014-05-02	2,430	2,437	2,401	2,430	1,800	1,215
2014-05-01	2,386	2,410	2,386	2,408	3,700	1,204
2014-04-30	2,393	2,393	2,386	2,386	800	1,193
2014-04-28	2,359	2,398	2,356	2,386	2,000	1,193
2014-04-25	2,302	2,359	2,295	2,359	1,400	1,179.50
2014-04-24	2,318	2,321	2,318	2,321	700	1,160.50
2014-04-23	2,300	2,330	2,300	2,330	1,500	1,165
2014-04-22	2,300	2,312	2,300	2,312	1,600	1,156
2014-04-21	2,335	2,345	2,315	2,315	700	1,157.50
2014-04-18	2,401	2,401	2,280	2,370	2,900	1,185
2014-04-17	2,335	2,351	2,335	2,351	2,300	1,175.50
2014-04-16	2,350	2,385	2,340	2,385	1,300	1,192.50
2014-04-15	2,370	2,396	2,370	2,380	1,200	1,190
2014-04-14	2,330	2,330	2,330	2,330	200	1,165
2014-04-11	2,250	2,313	2,250	2,292	3,000	1,146
2014-04-10	2,331	2,370	2,250	2,338	2,700	1,169
2014-04-09	2,300	2,355	2,300	2,330	4,500	1,165
2014-04-08	2,410	2,420	2,369	2,369	2,300	1,184.50
2014-04-07	2,351	2,427	2,329	2,410	3,400	1,205
2014-04-04	2,445	2,501	2,395	2,407	3,100	1,203.50
2014-04-03	2,520	2,539	2,445	2,495	13,400	1,247.50
2014-04-02	2,432	2,550	2,430	2,495	10,500	1,247.50
2014-04-01	2,378	2,430	2,319	2,430	11,600	1,215
2014-03-31	2,330	2,367	2,280	2,367	3,400	1,183.50
2014-03-28	2,256	2,307	2,256	2,298	1,700	1,149
2014-03-27	2,278	2,278	2,253	2,269	2,800	1,134.50
2014-03-26	2,349	2,349	2,254	2,278	3,400	1,139
2014-03-25	2,307	2,308	2,245	2,300	6,500	1,150
2014-03-24	2,279	2,340	2,245	2,301	7,900	1,150.50
2014-03-20	2,430	2,430	2,265	2,284	7,700	1,142
2014-03-19	2,500	2,500	2,258	2,430	11,900	1,215
2014-03-18	2,370	2,520	2,347	2,495	24,500	1,247.50
2014-03-17	2,285	2,372	2,271	2,301	10,100	1,150.50
2014-03-14	2,230	2,276	2,210	2,265	11,000	1,132.50
2014-03-13	2,215	2,255	2,205	2,246	15,000	1,123
2014-03-12	2,260	2,265	2,212	2,216	8,900	1,108
2014-03-11	2,201	2,298	2,201	2,260	9,000	1,130
2014-03-10	2,245	2,284	2,137	2,180	14,600	1,090
2014-03-07	2,350	2,385	2,227	2,237	35,200	1,118.50
2014-03-06	2,130	2,275	2,117	2,264	23,100	1,132
2014-03-05	2,182	2,182	2,053	2,080	11,200	1,040
2014-03-04	1,992	2,006	1,980	1,992	10,000	996
2014-03-03	1,933	1,980	1,931	1,980	5,400	990
2014-02-28	1,952	1,985	1,910	1,910	6,600	955
2014-02-27	1,978	1,985	1,940	1,985	3,200	992.50
2014-02-26	1,941	1,950	1,941	1,945	1,200	972.50
2014-02-25	1,910	1,999	1,910	1,941	5,700	970.50
2014-02-24	1,950	1,965	1,950	1,950	3,400	975
2014-02-21	1,949	1,989	1,927	1,950	1,800	975
2014-02-20	1,980	1,989	1,949	1,989	2,200	994.50
2014-02-19	1,968	1,995	1,968	1,975	700	987.50
2014-02-18	2,000	2,029	1,900	2,018	18,500	1,009
2014-02-17	2,021	2,038	1,998	2,020	13,900	1,010
2014-02-14	2,030	2,069	2,005	2,020	9,600	1,010
2014-02-13	2,020	2,030	2,005	2,015	3,400	1,007.50
2014-02-12	2,007	2,020	2,007	2,020	1,100	1,010
2014-02-10	1,950	2,008	1,950	2,000	1,900	1,000
2014-02-07	1,999	2,000	1,999	2,000	300	1,000
2014-02-06	1,950	1,980	1,950	1,973	900	986.50
2014-02-05	1,895	1,989	1,855	1,950	3,700	975
2014-02-04	1,899	1,935	1,799	1,935	5,000	967.50
2014-02-03	1,945	1,998	1,934	1,936	3,400	968
2014-01-31	2,060	2,060	1,945	1,945	3,100	972.50
2014-01-30	1,960	2,011	1,942	1,942	7,000	971
2014-01-29	2,050	2,059	2,000	2,049	3,700	1,024.50
2014-01-28	1,977	2,020	1,972	2,000	4,100	1,000
2014-01-27	1,960	1,988	1,958	1,977	3,900	988.50
2014-01-24	2,000	2,040	1,991	2,010	4,200	1,005
2014-01-23	2,060	2,070	2,020	2,020	2,200	1,010
2014-01-22	2,069	2,100	1,901	2,060	15,200	1,030
2014-01-21	2,100	2,221	2,051	2,099	17,500	1,049.50
2014-01-20	2,051	2,145	2,051	2,137	1,700	1,068.50
2014-01-17	2,135	2,145	2,074	2,101	2,500	1,050.50
2014-01-16	2,117	2,148	2,050	2,120	10,700	1,060
2014-01-15	2,118	2,118	1,919	2,118	12,500	1,059
2014-01-14	2,090	2,121	2,069	2,090	13,100	1,045
2014-01-10	2,029	2,069	2,029	2,069	6,000	1,034.50
2014-01-09	2,025	2,090	2,025	2,029	9,500	1,014.50
2014-01-08	1,962	2,050	1,962	2,015	11,600	1,007.50
2014-01-07	1,960	2,027	1,950	1,958	26,100	979
2014-01-06	1,920	1,950	1,920	1,920	18,600	960

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