3435 サンコーテクノ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3071372770672410,100724
2016-12-297077107037046,000704
2016-12-287027077027034,900703
2016-12-276937026937029,300702
2016-12-2670870869369319,100693
2016-12-2270570569069921,700699
2016-12-2170871470370520,600705
2016-12-2071171370670712,800707
2016-12-1971171671071418,300714
2016-12-167087167057077,000707
2016-12-1571471770670818,400708
2016-12-1471371770671420,000714
2016-12-1370771570471024,000710
2016-12-1271071670670921,200709
2016-12-0970170669570321,600703
2016-12-0869370069169820,900698
2016-12-076977006916918,100691
2016-12-0669570369169411,300694
2016-12-056916956916944,500694
2016-12-0271371369369325,500693
2016-12-0172072070571520,100715
2016-11-3069372269371222,600712
2016-11-296856916846888,600688
2016-11-286786836786798,200679
2016-11-2567369067267516,800675
2016-11-2467167467067310,000673
2016-11-226706706676704,500670
2016-11-2167067166466818,800668
2016-11-186736736676703,500670
2016-11-1767367467067310,600673
2016-11-166706726706729,300672
2016-11-15670670668669700669
2016-11-146696716676717,900671
2016-11-116646696646691,800669
2016-11-106656706656694,600669
2016-11-096736736566579,200657
2016-11-086716726686704,200670
2016-11-076696756696716,100671
2016-11-046746776696698,800669
2016-11-026806836756786,300678
2016-11-016736766706766,700676
2016-10-3167167466567226,900672
2016-10-286826856776787,300678
2016-10-276706826706823,500682
2016-10-2668468466367022,300670
2016-10-2568068567367416,700674
2016-10-246926926806807,600680
2016-10-216926926836855,600685
2016-10-206986986886927,400692
2016-10-196876996876954,000695
2016-10-176926936906921,600692
2016-10-137037036926951,400695
2016-10-127007046916987,500698
2016-10-1171071069670512,900705
2016-10-0769071268769417,400694
2016-10-066896926806809,100680
2016-10-0567669767668817,800688
2016-10-046756846736844,600684
2016-10-036826826716724,400672
2016-09-30670680670672800672
2016-09-296756756706705,700670
2016-09-286826836756756,400675
2016-09-276736826726824,200682
2016-09-2667470166967010,800670
2016-09-236716866716734,400673
2016-09-216706756706711,200671
2016-09-206766766676674,200667
2016-09-166736886736764,000676
2016-09-15675675674675900675
2016-09-14675680675675800675
2016-09-136806806746751,500675
2016-09-126766766726761,700676
2016-09-0968868867467611,900676
2016-09-086977046806898,300689
2016-09-077117116806876,400687
2016-09-06707711707711400711
2016-09-057177177077072,800707
2016-09-027187187107101,000710
2016-09-017107107077071,300707
2016-08-317057087037031,000703
2016-08-30702702701702900702
2016-08-296967006966991,200699
2016-08-26686694682694900694
2016-08-257117136956992,000699
2016-08-24713713701704900704
2016-08-237017057007041,400704
2016-08-227007096987004,300700
2016-08-197007006886901,400690
2016-08-187097136886883,900688
2016-08-176816856806802,000680
2016-08-166946996856855,100685
2016-08-156826946726934,900693
2016-08-1267267566067511,300675
2016-08-1070170567267220,700672
2016-08-097357487357482,900748
2016-08-087467507257357,400735
2016-08-057307377307312,800731
2016-08-047327327307311,800731
2016-08-037407417287284,700728
2016-08-027757757317407,900740
2016-08-0177877876676613,100766
2016-07-2976477876377710,400777
2016-07-2876077075776310,900763
2016-07-2774076973475725,900757
2016-07-267357357217318,500731
2016-07-257207327177326,500732
2016-07-227157217127179,000717
2016-07-216967126947127,300712
2016-07-206906956906931,100693
2016-07-196947006856852,400685
2016-07-156856946846894,700689
2016-07-146906936806852,600685
2016-07-136906916806856,000685
2016-07-126766866746866,300686
2016-07-116726796726743,700674
2016-07-08670675667670900670
2016-07-07664664664664300664
2016-07-066736736646641,400664
2016-07-056786786616632,900663
2016-07-046756756706753,000675
2016-07-016756776656673,500667
2016-06-30669670665665700665
2016-06-296566606556551,200655
2016-06-286516646486644,400664
2016-06-276606616556573,800657
2016-06-2466266263566011,600660
2016-06-226676706606602,200660
2016-06-216576726576621,500662
2016-06-206546586546551,600655
2016-06-176556556536542,000654
2016-06-166536616516543,000654
2016-06-156526606506533,600653
2016-06-1465766965565611,400656
2016-06-136856856606648,700664
2016-06-106906906846841,100684
2016-06-096796856796853,500685
2016-06-08672675672675400675
2016-06-076726736706704,800670
2016-06-066726736716714,100671
2016-06-036776816726727,000672
2016-06-026736906736762,400676
2016-06-016726866706729,700672
2016-05-3167767966566916,800669
2016-05-306826896786808,800680
2016-05-276886886786781,800678
2016-05-266816836786781,500678
2016-05-25690690680682700682
2016-05-246796796756751,800675
2016-05-236786816786798,700679
2016-05-206796806756761,100676
2016-05-196806906796792,500679
2016-05-186856906736737,400673
2016-05-177007006836853,800685
2016-05-166807106807004,800700
2016-05-136977006816822,200682
2016-05-126857006856892,300689
2016-05-116856956856861,500686
2016-05-10686687685685700685
2016-05-096776896766765,700676
2016-05-066846936826872,300687
2016-05-026766846726848,600684
2016-04-286946956766824,500682
2016-04-276987016896928,200692
2016-04-2671071969069812,800698
2016-04-2573473470771015,300710
2016-04-2273173672373410,600734
2016-04-217237367237359,700735
2016-04-207347367237236,700723
2016-04-1976078772573222,700732
2016-04-1869474768374715,200747
2016-04-1567468767067413,300674
2016-04-1467467967167621,000676
2016-04-136806886676775,300677
2016-04-126906906706708,300670
2016-04-117007176997003,800700
2016-04-086727016726987,100698
2016-04-0768468667167116,400671
2016-04-0672572569169815,700698
2016-04-057717717257387,700738
2016-04-047767767707703,800770
2016-04-017807807757763,400776
2016-03-317937937837843,800784
2016-03-3081081578178221,400782
2016-03-298248248068155,600815
2016-03-2881084480882412,300824
2016-03-2581782080080115,000801
2016-03-248168208158171,700817
2016-03-238208258188191,500819
2016-03-228018318018254,700825
2016-03-188058067967964,300796
2016-03-178028188028041,900804
2016-03-168068078008022,600802
2016-03-157998007958003,100800
2016-03-148188187967997,700799
2016-03-11809810809810200810
2016-03-108008017988001,000800
2016-03-098088087938001,000800
2016-03-08800807800807300807
2016-03-078098097998004,100800
2016-03-048108158008073,500807
2016-03-038158168068066,200806
2016-03-028108198108111,300811
2016-03-017997997907912,800791
2016-02-298048097967964,800796
2016-02-268058108048042,900804
2016-02-258008177998051,500805
2016-02-24790813790800800800
2016-02-238048097907905,300790
2016-02-228108298088254,400825
2016-02-198018108018032,500803
2016-02-188448448228242,700824
2016-02-17820825820825400825
2016-02-16815850815836700836
2016-02-158078498078211,800821
2016-02-128318418228223,700822
2016-02-108808818758782,700878
2016-02-099009018959004,300900
2016-02-08928935928935400935
2016-02-059359359309302,600930
2016-02-04981981981981300981
2016-02-03981981981981100981
2016-02-021,0201,0209809802,000980
2016-02-011,0001,0201,0001,0206001,020
2016-01-299429909309902,900990
2016-01-28976976942942300942
2016-01-279509509309314,700931
2016-01-269339529339392,700939
2016-01-259309349309331,400933
2016-01-22903933900930900930
2016-01-219179179009002,100900
2016-01-209539539179171,300917
2016-01-199509689459533,400953
2016-01-189669679539533,200953
2016-01-151,0121,0209909915,400991
2016-01-141,0321,0321,0001,0121,5001,012
2016-01-131,0591,0651,0421,0451,5001,045
2016-01-121,0641,0641,0591,0597001,059
2016-01-081,0881,0881,0651,0658001,065
2016-01-071,1071,1071,0881,0887001,088
2016-01-061,0911,1101,0901,1101,4001,110
2016-01-051,1111,1111,1111,1114001,111
2016-01-041,1101,1111,1101,1111,6001,111

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