3435 サンコーテクノ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	902	908	901	908	1,600	908
2021-12-29	905	906	903	903	1,200	903
2021-12-28	908	908	898	904	5,800	904
2021-12-27	913	917	900	908	7,800	908
2021-12-24	929	929	912	912	4,000	912
2021-12-23	926	929	924	929	5,200	929
2021-12-22	914	920	913	917	6,400	917
2021-12-21	911	914	904	909	4,800	909
2021-12-20	925	925	910	911	3,300	911
2021-12-17	926	927	923	927	4,100	927
2021-12-16	920	930	918	928	16,100	928
2021-12-15	903	905	903	905	800	905
2021-12-14	904	907	901	907	1,500	907
2021-12-13	904	905	902	903	1,300	903
2021-12-10	901	902	901	902	300	902
2021-12-09	903	904	900	900	3,600	900
2021-12-08	900	903	900	901	3,000	901
2021-12-07	897	900	897	900	1,300	900
2021-12-06	895	897	895	897	4,700	897
2021-12-03	892	896	891	895	1,000	895
2021-12-02	890	895	889	895	2,500	895
2021-12-01	897	897	890	890	2,200	890
2021-11-30	894	897	893	897	800	897
2021-11-29	897	899	890	895	3,600	895
2021-11-26	900	900	894	897	3,400	897
2021-11-25	902	902	895	900	1,000	900
2021-11-24	899	899	894	894	1,300	894
2021-11-22	900	900	895	895	4,200	895
2021-11-19	900	900	899	900	1,200	900
2021-11-18	900	900	899	900	1,500	900
2021-11-17	900	904	900	900	1,500	900
2021-11-16	902	904	900	900	1,200	900
2021-11-15	905	905	900	901	1,800	901
2021-11-12	905	905	901	905	2,100	905
2021-11-11	900	904	900	902	1,000	902
2021-11-10	903	903	899	899	2,900	899
2021-11-09	908	908	901	901	1,700	901
2021-11-08	909	910	902	909	5,000	909
2021-11-05	903	906	900	905	2,500	905
2021-11-04	899	901	898	900	3,600	900
2021-11-02	903	903	900	900	2,200	900
2021-11-01	899	903	899	901	4,800	901
2021-10-29	901	902	898	899	4,400	899
2021-10-28	909	909	902	903	1,000	903
2021-10-27	905	908	905	908	2,700	908
2021-10-26	900	915	900	905	7,300	905
2021-10-25	901	901	900	900	1,200	900
2021-10-22	900	901	900	901	1,100	901
2021-10-21	903	903	901	902	400	902
2021-10-20	903	903	901	902	400	902
2021-10-19	903	903	900	901	2,000	901
2021-10-18	904	905	903	903	2,900	903
2021-10-15	903	903	903	903	1,000	903
2021-10-14	903	903	903	903	200	903
2021-10-13	908	908	898	898	3,600	898
2021-10-12	904	909	900	909	2,700	909
2021-10-11	909	909	901	903	3,400	903
2021-10-08	907	909	900	909	2,700	909
2021-10-07	907	907	905	905	400	905
2021-10-06	907	908	899	900	7,900	900
2021-10-05	910	910	902	904	3,400	904
2021-10-04	910	910	905	910	1,700	910
2021-10-01	908	911	905	905	5,700	905
2021-09-30	917	918	908	908	5,100	908
2021-09-29	916	919	910	917	1,900	917
2021-09-28	921	924	911	914	4,200	914
2021-09-27	912	919	912	919	6,000	919
2021-09-24	906	912	906	912	2,900	912
2021-09-22	905	908	905	906	1,200	906
2021-09-21	906	910	904	910	3,200	910
2021-09-17	910	913	910	911	900	911
2021-09-16	910	911	903	906	9,800	906
2021-09-15	915	915	907	908	4,600	908
2021-09-14	913	914	913	914	1,500	914
2021-09-13	910	915	909	915	5,600	915
2021-09-10	907	909	907	909	1,600	909
2021-09-09	911	915	906	908	4,100	908
2021-09-08	914	914	904	910	4,100	910
2021-09-07	910	911	907	908	3,800	908
2021-09-06	923	923	901	907	10,600	907
2021-09-03	939	939	908	918	21,900	918
2021-09-02	900	955	899	924	68,000	924
2021-09-01	900	901	899	900	1,300	900
2021-08-31	898	898	898	898	400	898
2021-08-30	898	898	894	894	900	894
2021-08-27	889	891	889	891	400	891
2021-08-26	889	890	888	888	1,000	888
2021-08-25	882	888	877	888	2,800	888
2021-08-24	876	895	876	880	2,600	880
2021-08-23	883	883	875	883	2,900	883
2021-08-20	900	900	871	877	17,400	877
2021-08-19	903	903	900	900	900	900
2021-08-18	910	910	899	903	7,700	903
2021-08-17	907	910	907	910	600	910
2021-08-16	908	910	906	906	2,200	906
2021-08-13	906	910	906	908	800	908
2021-08-12	911	911	906	911	1,600	911
2021-08-11	909	909	906	906	2,400	906
2021-08-10	908	914	908	912	1,100	912
2021-08-06	916	917	906	906	7,500	906
2021-08-05	927	927	922	922	2,100	922
2021-08-04	936	936	921	922	5,000	922
2021-08-03	916	937	916	930	14,100	930
2021-08-02	918	919	914	916	1,900	916
2021-07-30	911	919	911	911	2,800	911
2021-07-29	918	918	912	915	2,300	915
2021-07-28	910	916	910	916	800	916
2021-07-27	912	915	911	911	4,200	911
2021-07-26	916	916	905	912	7,200	912
2021-07-21	908	912	908	911	2,200	911
2021-07-20	906	914	906	907	3,400	907
2021-07-19	918	919	910	917	1,900	917
2021-07-16	912	916	911	911	3,200	911
2021-07-15	918	920	916	916	3,600	916
2021-07-14	931	955	919	921	34,700	921
2021-07-13	918	918	915	917	800	917
2021-07-12	924	924	911	912	3,500	912
2021-07-09	913	913	905	913	8,000	913
2021-07-08	913	916	912	913	2,400	913
2021-07-07	926	926	912	912	4,000	912
2021-07-06	927	928	925	927	1,200	927
2021-07-05	940	940	926	927	1,800	927
2021-07-02	939	939	931	937	2,100	937
2021-07-01	948	948	935	939	9,500	939
2021-06-30	933	948	933	948	6,000	948
2021-06-29	920	930	920	929	6,100	929
2021-06-28	913	919	913	919	2,800	919
2021-06-25	913	917	912	913	3,000	913
2021-06-24	915	917	915	917	800	917
2021-06-23	911	919	911	915	1,700	915
2021-06-22	909	911	908	909	800	909
2021-06-21	912	912	907	907	3,100	907
2021-06-18	920	920	914	914	1,700	914
2021-06-17	923	923	920	920	200	920
2021-06-16	924	925	918	923	3,700	923
2021-06-15	922	922	920	921	300	921
2021-06-14	928	928	920	922	3,000	922
2021-06-11	913	920	913	920	2,800	920
2021-06-10	912	917	912	915	1,600	915
2021-06-09	912	915	912	912	900	912
2021-06-08	908	912	908	912	2,000	912
2021-06-07	913	913	907	908	1,900	908
2021-06-04	910	914	904	914	3,200	914
2021-06-03	916	916	910	910	6,900	910
2021-06-02	921	921	914	918	2,900	918
2021-06-01	921	925	921	921	400	921
2021-05-31	923	923	920	920	3,400	920
2021-05-28	924	924	922	923	800	923
2021-05-27	948	948	917	920	19,000	920
2021-05-26	940	950	935	948	7,600	948
2021-05-25	932	941	932	940	5,400	940
2021-05-24	932	940	932	940	3,800	940
2021-05-21	930	934	928	930	900	930
2021-05-20	930	940	921	933	2,400	933
2021-05-19	930	935	920	930	5,400	930
2021-05-18	937	938	930	930	1,300	930
2021-05-17	939	939	929	931	2,400	931
2021-05-14	928	938	927	930	4,900	930
2021-05-13	930	934	930	930	5,300	930
2021-05-12	940	940	927	929	2,600	929
2021-05-11	934	934	923	931	8,300	931
2021-05-10	939	939	934	936	1,400	936
2021-05-07	934	936	931	934	800	934
2021-05-06	934	937	930	931	4,200	931
2021-04-30	934	934	934	934	2,000	934
2021-04-28	934	937	934	934	1,200	934
2021-04-27	929	934	927	934	1,300	934
2021-04-26	923	938	923	926	3,800	926
2021-04-23	934	934	919	929	2,400	929
2021-04-22	932	934	925	926	2,600	926
2021-04-21	927	939	923	932	2,600	932
2021-04-20	929	947	927	932	4,200	932
2021-04-19	932	934	927	929	3,500	929
2021-04-16	943	943	930	931	3,700	931
2021-04-15	944	944	934	934	900	934
2021-04-14	935	941	934	934	1,900	934
2021-04-13	940	940	933	935	3,000	935
2021-04-12	951	952	938	938	6,500	938
2021-04-09	950	950	938	938	6,300	938
2021-04-08	953	953	941	941	1,800	941
2021-04-07	951	961	951	953	7,700	953
2021-04-06	955	956	946	954	1,800	954
2021-04-05	953	953	938	945	4,400	945
2021-04-02	934	953	934	938	4,100	938
2021-04-01	943	953	932	932	3,500	932
2021-03-31	951	955	942	942	2,400	942
2021-03-30	942	960	937	950	10,400	950
2021-03-29	972	973	961	973	9,300	973
2021-03-26	962	974	962	970	4,200	970
2021-03-25	962	972	956	962	5,100	962
2021-03-24	980	980	956	966	11,400	966
2021-03-23	981	984	976	980	4,600	980
2021-03-22	980	983	971	976	15,300	976
2021-03-19	956	967	951	967	3,600	967
2021-03-18	960	964	957	958	4,300	958
2021-03-17	952	961	952	954	2,500	954
2021-03-16	953	956	950	951	1,600	951
2021-03-15	954	959	950	950	5,400	950
2021-03-12	953	955	945	952	7,100	952
2021-03-11	955	962	950	953	8,900	953
2021-03-10	950	956	946	954	4,500	954
2021-03-09	945	948	940	948	3,800	948
2021-03-08	941	945	935	944	3,100	944
2021-03-05	930	935	924	935	4,400	935
2021-03-04	935	941	922	935	7,300	935
2021-03-03	927	940	923	930	9,800	930
2021-03-02	921	927	920	927	3,900	927
2021-03-01	917	923	917	920	3,200	920
2021-02-26	925	925	916	916	5,200	916
2021-02-25	920	922	917	921	4,500	921
2021-02-24	922	922	915	920	5,200	920
2021-02-22	913	922	913	922	4,400	922
2021-02-19	912	915	907	911	2,800	911
2021-02-18	919	922	910	910	6,100	910
2021-02-17	921	922	916	918	6,400	918
2021-02-16	919	919	914	916	4,300	916
2021-02-15	914	922	910	920	14,600	920
2021-02-12	910	911	902	908	8,400	908
2021-02-10	900	908	898	905	10,300	905
2021-02-09	903	906	900	903	3,400	903
2021-02-08	898	905	896	902	18,100	902
2021-02-05	905	906	897	906	18,400	906
2021-02-04	899	905	892	903	13,800	903
2021-02-03	895	898	894	898	4,200	898
2021-02-02	898	898	892	894	8,600	894
2021-02-01	895	904	880	892	22,800	892
2021-01-29	896	901	895	895	9,100	895
2021-01-28	893	900	893	900	4,400	900
2021-01-27	897	900	893	895	5,100	895
2021-01-26	896	899	895	897	2,400	897
2021-01-25	900	900	893	897	9,800	897
2021-01-22	899	899	895	898	6,700	898
2021-01-21	898	901	895	900	5,700	900
2021-01-20	895	896	892	895	6,800	895
2021-01-19	897	897	896	896	4,900	896
2021-01-18	897	897	893	896	7,900	896
2021-01-15	898	901	897	898	15,400	898
2021-01-14	904	904	897	899	14,500	899
2021-01-13	898	903	897	901	5,400	901
2021-01-12	900	904	892	898	20,000	898
2021-01-08	900	903	899	899	5,300	899
2021-01-07	904	904	899	900	3,600	900
2021-01-06	902	903	901	902	1,500	902
2021-01-05	898	902	898	901	2,400	901
2021-01-04	904	904	896	900	7,400	900

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