3435 サンコーテクノ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,278 | 1,330 | 1,266 | 1,311 | 15,100 | 1,311 |
| 2017-12-28 | 1,273 | 1,282 | 1,246 | 1,264 | 9,100 | 1,264 |
| 2017-12-27 | 1,269 | 1,270 | 1,250 | 1,252 | 8,100 | 1,252 |
| 2017-12-26 | 1,269 | 1,285 | 1,258 | 1,261 | 8,800 | 1,261 |
| 2017-12-25 | 1,259 | 1,298 | 1,259 | 1,269 | 25,800 | 1,269 |
| 2017-12-22 | 1,286 | 1,293 | 1,257 | 1,258 | 36,400 | 1,258 |
| 2017-12-21 | 1,234 | 1,260 | 1,232 | 1,256 | 19,800 | 1,256 |
| 2017-12-20 | 1,261 | 1,264 | 1,236 | 1,238 | 7,800 | 1,238 |
| 2017-12-19 | 1,300 | 1,300 | 1,261 | 1,261 | 17,900 | 1,261 |
| 2017-12-18 | 1,246 | 1,301 | 1,226 | 1,301 | 15,500 | 1,301 |
| 2017-12-15 | 1,254 | 1,270 | 1,246 | 1,246 | 8,700 | 1,246 |
| 2017-12-14 | 1,283 | 1,300 | 1,280 | 1,282 | 1,700 | 1,282 |
| 2017-12-13 | 1,299 | 1,321 | 1,298 | 1,300 | 10,800 | 1,300 |
| 2017-12-12 | 1,288 | 1,300 | 1,223 | 1,299 | 9,500 | 1,299 |
| 2017-12-11 | 1,217 | 1,300 | 1,215 | 1,299 | 21,700 | 1,299 |
| 2017-12-08 | 1,201 | 1,234 | 1,186 | 1,234 | 4,300 | 1,234 |
| 2017-12-07 | 1,201 | 1,210 | 1,176 | 1,208 | 1,800 | 1,208 |
| 2017-12-06 | 1,212 | 1,227 | 1,200 | 1,200 | 4,600 | 1,200 |
| 2017-12-05 | 1,198 | 1,230 | 1,192 | 1,229 | 2,300 | 1,229 |
| 2017-12-04 | 1,216 | 1,216 | 1,201 | 1,216 | 1,200 | 1,216 |
| 2017-12-01 | 1,229 | 1,230 | 1,206 | 1,215 | 1,900 | 1,215 |
| 2017-11-30 | 1,195 | 1,229 | 1,195 | 1,229 | 2,600 | 1,229 |
| 2017-11-29 | 1,217 | 1,220 | 1,198 | 1,200 | 800 | 1,200 |
| 2017-11-28 | 1,216 | 1,230 | 1,200 | 1,218 | 2,700 | 1,218 |
| 2017-11-27 | 1,230 | 1,230 | 1,201 | 1,230 | 7,600 | 1,230 |
| 2017-11-24 | 1,219 | 1,237 | 1,171 | 1,216 | 6,300 | 1,216 |
| 2017-11-22 | 1,163 | 1,176 | 1,142 | 1,176 | 4,300 | 1,176 |
| 2017-11-21 | 1,134 | 1,159 | 1,128 | 1,133 | 5,800 | 1,133 |
| 2017-11-20 | 1,126 | 1,170 | 1,107 | 1,126 | 7,900 | 1,126 |
| 2017-11-17 | 1,144 | 1,180 | 1,142 | 1,142 | 5,300 | 1,142 |
| 2017-11-16 | 1,156 | 1,174 | 1,131 | 1,167 | 3,800 | 1,167 |
| 2017-11-15 | 1,191 | 1,219 | 1,106 | 1,107 | 7,600 | 1,107 |
| 2017-11-13 | 1,211 | 1,212 | 1,180 | 1,191 | 17,700 | 1,191 |
| 2017-11-10 | 1,254 | 1,282 | 1,197 | 1,205 | 10,900 | 1,205 |
| 2017-11-09 | 1,290 | 1,309 | 1,270 | 1,299 | 9,100 | 1,299 |
| 2017-11-08 | 1,288 | 1,300 | 1,285 | 1,290 | 3,600 | 1,290 |
| 2017-11-07 | 1,265 | 1,289 | 1,247 | 1,277 | 2,300 | 1,277 |
| 2017-11-06 | 1,295 | 1,295 | 1,286 | 1,295 | 1,600 | 1,295 |
| 2017-11-02 | 1,294 | 1,299 | 1,262 | 1,297 | 10,000 | 1,297 |
| 2017-11-01 | 1,325 | 1,346 | 1,235 | 1,241 | 10,600 | 1,241 |
| 2017-10-31 | 1,294 | 1,355 | 1,272 | 1,316 | 24,500 | 1,316 |
| 2017-10-30 | 1,239 | 1,270 | 1,239 | 1,270 | 14,600 | 1,270 |
| 2017-10-27 | 1,220 | 1,235 | 1,220 | 1,234 | 8,700 | 1,234 |
| 2017-10-26 | 1,203 | 1,218 | 1,203 | 1,216 | 4,400 | 1,216 |
| 2017-10-25 | 1,213 | 1,219 | 1,204 | 1,219 | 2,100 | 1,219 |
| 2017-10-24 | 1,200 | 1,220 | 1,199 | 1,203 | 1,800 | 1,203 |
| 2017-10-23 | 1,203 | 1,231 | 1,200 | 1,200 | 3,500 | 1,200 |
| 2017-10-20 | 1,200 | 1,209 | 1,200 | 1,203 | 4,000 | 1,203 |
| 2017-10-19 | 1,204 | 1,204 | 1,185 | 1,196 | 8,100 | 1,196 |
| 2017-10-18 | 1,211 | 1,217 | 1,200 | 1,215 | 8,200 | 1,215 |
| 2017-10-17 | 1,200 | 1,221 | 1,180 | 1,210 | 9,400 | 1,210 |
| 2017-10-16 | 1,200 | 1,229 | 1,156 | 1,200 | 7,800 | 1,200 |
| 2017-10-13 | 1,219 | 1,219 | 1,200 | 1,204 | 2,400 | 1,204 |
| 2017-10-12 | 1,221 | 1,234 | 1,220 | 1,220 | 4,700 | 1,220 |
| 2017-10-11 | 1,240 | 1,244 | 1,226 | 1,227 | 3,100 | 1,227 |
| 2017-10-10 | 1,227 | 1,237 | 1,210 | 1,236 | 12,500 | 1,236 |
| 2017-10-06 | 1,208 | 1,230 | 1,201 | 1,230 | 6,200 | 1,230 |
| 2017-10-05 | 1,223 | 1,223 | 1,200 | 1,202 | 4,500 | 1,202 |
| 2017-10-04 | 1,232 | 1,249 | 1,220 | 1,232 | 12,000 | 1,232 |
| 2017-10-03 | 1,220 | 1,240 | 1,204 | 1,226 | 7,700 | 1,226 |
| 2017-10-02 | 1,210 | 1,220 | 1,200 | 1,220 | 12,800 | 1,220 |
| 2017-09-29 | 1,200 | 1,210 | 1,185 | 1,210 | 10,900 | 1,210 |
| 2017-09-28 | 1,195 | 1,203 | 1,175 | 1,192 | 7,500 | 1,192 |
| 2017-09-27 | 1,201 | 1,220 | 1,190 | 1,196 | 13,800 | 1,196 |
| 2017-09-26 | 1,177 | 1,208 | 1,177 | 1,201 | 15,800 | 1,201 |
| 2017-09-25 | 1,121 | 1,179 | 1,121 | 1,177 | 6,400 | 1,177 |
| 2017-09-22 | 1,150 | 1,150 | 1,105 | 1,108 | 7,100 | 1,108 |
| 2017-09-21 | 1,153 | 1,190 | 1,150 | 1,150 | 12,500 | 1,150 |
| 2017-09-20 | 1,092 | 1,150 | 1,062 | 1,150 | 18,900 | 1,150 |
| 2017-09-19 | 1,050 | 1,143 | 1,050 | 1,104 | 23,900 | 1,104 |
| 2017-09-15 | 1,015 | 1,043 | 1,015 | 1,043 | 10,000 | 1,043 |
| 2017-09-14 | 1,029 | 1,029 | 1,015 | 1,020 | 2,600 | 1,020 |
| 2017-09-13 | 1,019 | 1,022 | 996 | 1,022 | 30,800 | 1,022 |
| 2017-09-12 | 1,006 | 1,027 | 1,006 | 1,019 | 1,800 | 1,019 |
| 2017-09-11 | 996 | 1,030 | 996 | 1,000 | 6,500 | 1,000 |
| 2017-09-08 | 982 | 999 | 982 | 994 | 3,400 | 994 |
| 2017-09-07 | 975 | 980 | 975 | 975 | 1,800 | 975 |
| 2017-09-06 | 980 | 980 | 971 | 974 | 1,800 | 974 |
| 2017-09-05 | 1,010 | 1,010 | 980 | 986 | 4,300 | 986 |
| 2017-09-04 | 1,028 | 1,028 | 1,015 | 1,020 | 2,400 | 1,020 |
| 2017-09-01 | 1,022 | 1,022 | 1,014 | 1,014 | 2,900 | 1,014 |
| 2017-08-31 | 1,005 | 1,027 | 1,005 | 1,014 | 1,400 | 1,014 |
| 2017-08-30 | 1,000 | 1,025 | 1,000 | 1,002 | 2,400 | 1,002 |
| 2017-08-29 | 980 | 1,028 | 980 | 1,000 | 7,100 | 1,000 |
| 2017-08-28 | 980 | 981 | 975 | 978 | 4,600 | 978 |
| 2017-08-25 | 974 | 977 | 974 | 977 | 1,000 | 977 |
| 2017-08-24 | 964 | 969 | 957 | 969 | 1,500 | 969 |
| 2017-08-23 | 956 | 966 | 954 | 963 | 1,500 | 963 |
| 2017-08-22 | 957 | 960 | 955 | 955 | 1,500 | 955 |
| 2017-08-21 | 973 | 973 | 961 | 961 | 1,900 | 961 |
| 2017-08-18 | 965 | 978 | 961 | 973 | 4,800 | 973 |
| 2017-08-17 | 962 | 962 | 961 | 961 | 700 | 961 |
| 2017-08-16 | 958 | 967 | 958 | 962 | 4,300 | 962 |
| 2017-08-15 | 971 | 975 | 968 | 972 | 4,100 | 972 |
| 2017-08-14 | 966 | 970 | 959 | 959 | 3,600 | 959 |
| 2017-08-10 | 992 | 1,006 | 977 | 982 | 10,400 | 982 |
| 2017-08-09 | 1,044 | 1,044 | 993 | 1,011 | 20,200 | 1,011 |
| 2017-08-08 | 1,014 | 1,039 | 977 | 1,025 | 16,100 | 1,025 |
| 2017-08-07 | 1,001 | 1,019 | 998 | 1,017 | 19,100 | 1,017 |
| 2017-08-04 | 994 | 1,004 | 991 | 1,003 | 21,400 | 1,003 |
| 2017-08-03 | 982 | 996 | 970 | 988 | 12,000 | 988 |
| 2017-08-02 | 939 | 970 | 934 | 970 | 21,300 | 970 |
| 2017-08-01 | 934 | 939 | 923 | 938 | 13,500 | 938 |
| 2017-07-31 | 923 | 935 | 923 | 934 | 8,000 | 934 |
| 2017-07-28 | 932 | 932 | 923 | 923 | 6,300 | 923 |
| 2017-07-27 | 935 | 937 | 917 | 932 | 16,800 | 932 |
| 2017-07-26 | 924 | 930 | 920 | 930 | 6,000 | 930 |
| 2017-07-25 | 918 | 942 | 917 | 929 | 13,000 | 929 |
| 2017-07-24 | 920 | 922 | 916 | 921 | 4,300 | 921 |
| 2017-07-21 | 913 | 922 | 911 | 922 | 4,800 | 922 |
| 2017-07-20 | 920 | 924 | 918 | 924 | 1,700 | 924 |
| 2017-07-19 | 924 | 924 | 920 | 921 | 800 | 921 |
| 2017-07-18 | 920 | 924 | 920 | 924 | 2,500 | 924 |
| 2017-07-14 | 915 | 921 | 915 | 921 | 1,300 | 921 |
| 2017-07-13 | 921 | 931 | 913 | 913 | 3,800 | 913 |
| 2017-07-12 | 925 | 933 | 923 | 933 | 2,300 | 933 |
| 2017-07-11 | 924 | 930 | 920 | 930 | 3,000 | 930 |
| 2017-07-10 | 932 | 935 | 924 | 924 | 6,100 | 924 |
| 2017-07-07 | 920 | 930 | 912 | 930 | 7,700 | 930 |
| 2017-07-06 | 915 | 929 | 913 | 924 | 5,600 | 924 |
| 2017-07-05 | 922 | 932 | 911 | 925 | 19,800 | 925 |
| 2017-07-04 | 921 | 921 | 912 | 915 | 7,300 | 915 |
| 2017-07-03 | 908 | 911 | 906 | 908 | 11,200 | 908 |
| 2017-06-30 | 870 | 924 | 870 | 906 | 21,700 | 906 |
| 2017-06-29 | 864 | 881 | 864 | 877 | 2,200 | 877 |
| 2017-06-28 | 877 | 887 | 849 | 849 | 5,800 | 849 |
| 2017-06-27 | 859 | 889 | 859 | 877 | 12,200 | 877 |
| 2017-06-26 | 850 | 855 | 848 | 855 | 2,900 | 855 |
| 2017-06-23 | 846 | 855 | 840 | 840 | 6,600 | 840 |
| 2017-06-22 | 845 | 849 | 842 | 849 | 1,700 | 849 |
| 2017-06-21 | 837 | 848 | 837 | 845 | 3,700 | 845 |
| 2017-06-20 | 850 | 850 | 847 | 850 | 1,900 | 850 |
| 2017-06-19 | 838 | 851 | 838 | 846 | 3,400 | 846 |
| 2017-06-16 | 840 | 845 | 833 | 837 | 2,700 | 837 |
| 2017-06-15 | 836 | 837 | 830 | 830 | 1,600 | 830 |
| 2017-06-14 | 835 | 835 | 826 | 835 | 3,100 | 835 |
| 2017-06-13 | 832 | 832 | 830 | 830 | 400 | 830 |
| 2017-06-12 | 825 | 831 | 823 | 823 | 3,100 | 823 |
| 2017-06-09 | 826 | 832 | 826 | 826 | 1,900 | 826 |
| 2017-06-08 | 825 | 825 | 825 | 825 | 400 | 825 |
| 2017-06-07 | 822 | 830 | 820 | 830 | 3,600 | 830 |
| 2017-06-06 | 829 | 830 | 823 | 830 | 2,000 | 830 |
| 2017-06-05 | 829 | 829 | 822 | 822 | 1,300 | 822 |
| 2017-06-02 | 828 | 828 | 810 | 816 | 2,300 | 816 |
| 2017-06-01 | 820 | 825 | 818 | 825 | 1,800 | 825 |
| 2017-05-31 | 831 | 831 | 820 | 820 | 1,400 | 820 |
| 2017-05-30 | 832 | 832 | 826 | 831 | 1,700 | 831 |
| 2017-05-29 | 835 | 836 | 833 | 833 | 2,900 | 833 |
| 2017-05-26 | 835 | 847 | 835 | 835 | 1,700 | 835 |
| 2017-05-25 | 857 | 857 | 835 | 835 | 7,400 | 835 |
| 2017-05-24 | 810 | 812 | 798 | 812 | 1,100 | 812 |
| 2017-05-23 | 815 | 815 | 795 | 809 | 3,100 | 809 |
| 2017-05-22 | 815 | 817 | 814 | 815 | 4,600 | 815 |
| 2017-05-19 | 825 | 825 | 817 | 825 | 700 | 825 |
| 2017-05-18 | 823 | 826 | 820 | 826 | 500 | 826 |
| 2017-05-17 | 838 | 838 | 828 | 828 | 1,200 | 828 |
| 2017-05-16 | 840 | 840 | 827 | 839 | 1,800 | 839 |
| 2017-05-15 | 830 | 845 | 816 | 845 | 2,400 | 845 |
| 2017-05-12 | 826 | 830 | 826 | 830 | 800 | 830 |
| 2017-05-11 | 825 | 825 | 825 | 825 | 600 | 825 |
| 2017-05-10 | 834 | 834 | 825 | 825 | 1,200 | 825 |
| 2017-05-09 | 842 | 842 | 836 | 836 | 400 | 836 |
| 2017-05-08 | 839 | 855 | 832 | 847 | 7,300 | 847 |
| 2017-05-02 | 840 | 840 | 830 | 830 | 400 | 830 |
| 2017-05-01 | 844 | 845 | 842 | 842 | 2,100 | 842 |
| 2017-04-28 | 841 | 845 | 841 | 844 | 1,300 | 844 |
| 2017-04-27 | 828 | 839 | 828 | 838 | 3,200 | 838 |
| 2017-04-26 | 820 | 828 | 819 | 828 | 1,400 | 828 |
| 2017-04-25 | 827 | 827 | 818 | 819 | 2,000 | 819 |
| 2017-04-24 | 815 | 820 | 815 | 818 | 1,100 | 818 |
| 2017-04-21 | 806 | 815 | 806 | 815 | 1,300 | 815 |
| 2017-04-20 | 814 | 817 | 802 | 802 | 1,600 | 802 |
| 2017-04-19 | 805 | 814 | 790 | 801 | 2,900 | 801 |
| 2017-04-18 | 796 | 796 | 794 | 796 | 1,200 | 796 |
| 2017-04-17 | 790 | 790 | 769 | 785 | 1,300 | 785 |
| 2017-04-14 | 797 | 797 | 761 | 791 | 6,000 | 791 |
| 2017-04-13 | 792 | 807 | 792 | 802 | 1,800 | 802 |
| 2017-04-12 | 812 | 812 | 800 | 806 | 4,200 | 806 |
| 2017-04-11 | 804 | 812 | 803 | 812 | 4,300 | 812 |
| 2017-04-10 | 820 | 823 | 803 | 804 | 5,600 | 804 |
| 2017-04-07 | 818 | 830 | 816 | 816 | 1,900 | 816 |
| 2017-04-06 | 834 | 844 | 812 | 841 | 13,600 | 841 |
| 2017-04-05 | 820 | 835 | 818 | 834 | 8,000 | 834 |
| 2017-04-04 | 874 | 877 | 784 | 835 | 22,200 | 835 |
| 2017-04-03 | 883 | 887 | 871 | 887 | 15,200 | 887 |
| 2017-03-31 | 875 | 879 | 871 | 879 | 3,300 | 879 |
| 2017-03-30 | 866 | 873 | 866 | 870 | 8,300 | 870 |
| 2017-03-29 | 879 | 884 | 851 | 860 | 8,500 | 860 |
| 2017-03-28 | 900 | 900 | 888 | 894 | 5,800 | 894 |
| 2017-03-27 | 895 | 900 | 881 | 900 | 10,100 | 900 |
| 2017-03-24 | 889 | 898 | 888 | 898 | 4,100 | 898 |
| 2017-03-23 | 888 | 903 | 880 | 894 | 7,200 | 894 |
| 2017-03-22 | 898 | 898 | 888 | 888 | 4,900 | 888 |
| 2017-03-21 | 898 | 902 | 898 | 900 | 1,800 | 900 |
| 2017-03-17 | 895 | 897 | 891 | 895 | 4,600 | 895 |
| 2017-03-16 | 888 | 904 | 888 | 900 | 5,900 | 900 |
| 2017-03-15 | 877 | 887 | 877 | 882 | 8,500 | 882 |
| 2017-03-14 | 906 | 906 | 873 | 876 | 22,100 | 876 |
| 2017-03-13 | 898 | 906 | 898 | 899 | 15,000 | 899 |
| 2017-03-10 | 877 | 886 | 877 | 886 | 8,100 | 886 |
| 2017-03-09 | 879 | 885 | 876 | 876 | 5,700 | 876 |
| 2017-03-08 | 879 | 879 | 871 | 878 | 8,900 | 878 |
| 2017-03-07 | 876 | 880 | 876 | 878 | 2,600 | 878 |
| 2017-03-06 | 870 | 877 | 870 | 873 | 7,500 | 873 |
| 2017-03-03 | 871 | 872 | 865 | 865 | 3,700 | 865 |
| 2017-03-02 | 876 | 876 | 862 | 872 | 6,900 | 872 |
| 2017-03-01 | 877 | 877 | 867 | 867 | 7,200 | 867 |
| 2017-02-28 | 876 | 878 | 864 | 877 | 15,100 | 877 |
| 2017-02-27 | 873 | 879 | 873 | 876 | 9,700 | 876 |
| 2017-02-24 | 871 | 877 | 867 | 873 | 8,400 | 873 |
| 2017-02-23 | 864 | 879 | 855 | 866 | 15,800 | 866 |
| 2017-02-22 | 862 | 865 | 850 | 862 | 14,400 | 862 |
| 2017-02-21 | 858 | 879 | 852 | 866 | 18,800 | 866 |
| 2017-02-20 | 854 | 854 | 843 | 849 | 7,400 | 849 |
| 2017-02-17 | 839 | 847 | 839 | 841 | 12,200 | 841 |
| 2017-02-16 | 836 | 863 | 836 | 838 | 20,500 | 838 |
| 2017-02-15 | 840 | 840 | 830 | 833 | 4,800 | 833 |
| 2017-02-14 | 828 | 832 | 824 | 828 | 8,000 | 828 |
| 2017-02-13 | 833 | 833 | 815 | 824 | 14,000 | 824 |
| 2017-02-10 | 818 | 820 | 816 | 818 | 6,500 | 818 |
| 2017-02-09 | 809 | 814 | 808 | 810 | 1,400 | 810 |
| 2017-02-08 | 806 | 817 | 806 | 809 | 2,200 | 809 |
| 2017-02-07 | 804 | 816 | 800 | 806 | 6,900 | 806 |
| 2017-02-06 | 836 | 836 | 811 | 816 | 6,300 | 816 |
| 2017-02-03 | 838 | 840 | 825 | 837 | 9,200 | 837 |
| 2017-02-02 | 843 | 844 | 837 | 841 | 6,600 | 841 |
| 2017-02-01 | 834 | 844 | 830 | 844 | 5,700 | 844 |
| 2017-01-31 | 830 | 840 | 821 | 833 | 12,000 | 833 |
| 2017-01-30 | 825 | 849 | 824 | 842 | 18,000 | 842 |
| 2017-01-27 | 813 | 824 | 813 | 824 | 10,900 | 824 |
| 2017-01-26 | 809 | 814 | 800 | 813 | 11,000 | 813 |
| 2017-01-25 | 796 | 814 | 796 | 814 | 5,700 | 814 |
| 2017-01-24 | 809 | 815 | 792 | 800 | 14,400 | 800 |
| 2017-01-23 | 820 | 823 | 813 | 823 | 8,500 | 823 |
| 2017-01-20 | 804 | 835 | 804 | 827 | 22,900 | 827 |
| 2017-01-19 | 805 | 828 | 801 | 819 | 41,000 | 819 |
| 2017-01-18 | 756 | 788 | 756 | 781 | 36,200 | 781 |
| 2017-01-17 | 761 | 761 | 749 | 758 | 7,800 | 758 |
| 2017-01-16 | 769 | 769 | 761 | 765 | 5,500 | 765 |
| 2017-01-13 | 756 | 771 | 755 | 763 | 3,100 | 763 |
| 2017-01-12 | 764 | 770 | 750 | 759 | 26,200 | 759 |
| 2017-01-11 | 767 | 767 | 755 | 760 | 10,900 | 760 |
| 2017-01-10 | 752 | 760 | 750 | 759 | 13,100 | 759 |
| 2017-01-06 | 756 | 756 | 732 | 745 | 10,400 | 745 |
| 2017-01-05 | 743 | 752 | 742 | 752 | 9,000 | 752 |
| 2017-01-04 | 749 | 773 | 739 | 743 | 22,300 | 743 |
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
