3435 サンコーテクノ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30909913909913700913
2022-12-29910916908916800916
2022-12-289169169099102,900910
2022-12-279149259149162,200916
2022-12-269269269149142,300914
2022-12-239189219189212,400921
2022-12-22919919918918300918
2022-12-219119139089121,000912
2022-12-20924924917918600918
2022-12-199249249189241,100924
2022-12-169169209109182,200918
2022-12-159169239099101,300910
2022-12-14912915912915500915
2022-12-139099099079082,000908
2022-12-129129219129132,100913
2022-12-099239249209201,000920
2022-12-089249249209202,300920
2022-12-079249249209202,800920
2022-12-069209219189212,000921
2022-12-059189199169181,400918
2022-12-02912918912918800918
2022-12-019239239179171,500917
2022-11-309159189159171,400917
2022-11-299179179159171,000917
2022-11-289149179139172,700917
2022-11-259149159139141,500914
2022-11-249179209149144,400914
2022-11-22906909906909800909
2022-11-21903907901906900906
2022-11-18904904900901300901
2022-11-179069109019012,400901
2022-11-169069069069062,200906
2022-11-15906906906906300906
2022-11-149089089009081,600908
2022-11-11909909902908500908
2022-11-10905909905909700909
2022-11-099159158969003,000900
2022-11-08901906901906300906
2022-11-079009009009001,200900
2022-11-04900903900900800900
2022-11-02900904900904200904
2022-11-019059089009001,500900
2022-10-319119119009051,500905
2022-10-289069069059051,500905
2022-10-279029059029051,700905
2022-10-26903903896902700902
2022-10-25897903897898900898
2022-10-248969018938974,400897
2022-10-218998998968961,200896
2022-10-208989038958951,000895
2022-10-198959028949023,000902
2022-10-18894895894895300895
2022-10-178978978928962,200896
2022-10-14895898895898300898
2022-10-13901901894894600894
2022-10-128958958928941,400894
2022-10-118989018938951,700895
2022-10-07900904900904700904
2022-10-069019049019011,600901
2022-10-058999068999031,500903
2022-10-049009059009051,100905
2022-10-039019018988981,500898
2022-09-309019038999013,500901
2022-09-299029199019192,000919
2022-09-289209239009066,800906
2022-09-279049199049164,300916
2022-09-269119149039033,700903
2022-09-22911911910911900911
2022-09-21920920913913800913
2022-09-20913918913916900916
2022-09-16912915912915500915
2022-09-15913920913915700915
2022-09-14912920912920400920
2022-09-139159189139171,500917
2022-09-129349349169182,500918
2022-09-099209289159242,300924
2022-09-08923923920921300921
2022-09-07921923917919800919
2022-09-069239279189181,700918
2022-09-059269289209223,500922
2022-09-02922925922925900925
2022-09-019269269229222,400922
2022-08-31929929926926700926
2022-08-30934935930930900930
2022-08-299379379269302,600930
2022-08-26935937930937900937
2022-08-259489489259315,700931
2022-08-2492795892693113,100931
2022-08-23925926925926400926
2022-08-229259259229251,800925
2022-08-199299309249291,300929
2022-08-18925927925927200927
2022-08-179229309229303,300930
2022-08-16923924922924800924
2022-08-159299299209273,900927
2022-08-129299299219231,600923
2022-08-109219299219292,600929
2022-08-099269289269261,000926
2022-08-089279279259251,300925
2022-08-059399409349363,400936
2022-08-049289369209362,800936
2022-08-039239239219211,100921
2022-08-029359359209202,400920
2022-08-019389389269301,800930
2022-07-29928928922923400923
2022-07-28930930928928400928
2022-07-279279289249283,100928
2022-07-269249289249271,300927
2022-07-259359359209241,700924
2022-07-229299299209201,500920
2022-07-21925925921922900922
2022-07-209279279209272,200927
2022-07-199229279209203,300920
2022-07-159209299209223,800922
2022-07-14---928-928
2022-07-13921928921928200928
2022-07-129209229209201,900920
2022-07-119349349229231,900923
2022-07-08931941925926900926
2022-07-079229389229381,100938
2022-07-069419419219222,800922
2022-07-059369479369411,300941
2022-07-04946946940941900941
2022-07-019419459409416,600941
2022-06-309409509409403,500940
2022-06-299409409409405,300940
2022-06-289369409359401,100940
2022-06-279339389279356,600935
2022-06-249179259179251,300925
2022-06-239159219159166,400916
2022-06-229089089049051,000905
2022-06-219009069009053,400905
2022-06-209039039009012,800901
2022-06-179079079019022,900902
2022-06-169199219089082,000908
2022-06-159129219079212,600921
2022-06-149169209139141,900914
2022-06-139289289099164,800916
2022-06-109309359259292,500929
2022-06-099359409309302,300930
2022-06-089489489359352,600935
2022-06-079489489399442,800944
2022-06-069469509469503,100950
2022-06-039409419359411,700941
2022-06-029389399339382,500938
2022-06-019349399329333,600933
2022-05-319359359209271,500927
2022-05-309229309179204,300920
2022-05-279169249169171,700917
2022-05-269169169079161,400916
2022-05-259099109039041,600904
2022-05-249099109039041,600904
2022-05-239099109019024,100902
2022-05-209069078999063,500906
2022-05-199009078989076,200907
2022-05-189149149049064,100906
2022-05-179109159059063,900906
2022-05-1694094089391527,700915
2022-05-1395696192592520,600925
2022-05-1296999796098620,400986
2022-05-119819999789946,500994
2022-05-101,0091,00997598112,900981
2022-05-099821,0009819949,000994
2022-05-069619839589753,300975
2022-05-029419639409622,500962
2022-04-289509549409442,100944
2022-04-279429509279496,600949
2022-04-269509609429426,800942
2022-04-259669799459466,000946
2022-04-229739779739761,200976
2022-04-2199399396298411,700984
2022-04-209999999819847,900984
2022-04-191,0271,02899499415,000994
2022-04-189851,0309851,01836,4001,018
2022-04-159699859699795,600979
2022-04-149669699659693,700969
2022-04-139759759639663,900966
2022-04-129789789619757,700975
2022-04-119889909799799,900979
2022-04-0896299296298225,300982
2022-04-079529579469569,500956
2022-04-069529589439526,200952
2022-04-059459609459528,100952
2022-04-0496396694094018,900940
2022-04-0197197195396615,600966
2022-03-311,0001,00095997169,200971
2022-03-3093094492794416,300944
2022-03-2994896094295322,100953
2022-03-2895696094194832,200948
2022-03-259259309219306,500930
2022-03-249259269209263,500926
2022-03-239189279169264,500926
2022-03-229209259139146,600914
2022-03-189179219139202,700920
2022-03-179179229109117,000911
2022-03-169239259149173,900917
2022-03-1591292491291810,000918
2022-03-149159219149182,700918
2022-03-119099189079153,000915
2022-03-109119129049112,800911
2022-03-099069089029084,800908
2022-03-089039079009071,600907
2022-03-079059118989038,900903
2022-03-049009069009053,700905
2022-03-039039109039072,600907
2022-03-029009059009035,000903
2022-03-019159169039103,200910
2022-02-289039319019158,500915
2022-02-258999188989013,600901
2022-02-249049048989004,000900
2022-02-229039049009042,200904
2022-02-219109109039041,200904
2022-02-189079179009046,500904
2022-02-179089169089122,400912
2022-02-169179179049062,700906
2022-02-159129129109122,900912
2022-02-149059129049103,600910
2022-02-109119139119131,300913
2022-02-099139139119131,400913
2022-02-089249249059137,900913
2022-02-079199249139249,500924
2022-02-04908910907910700910
2022-02-03902906902906500906
2022-02-029019109009033,100903
2022-02-019009029009013,600901
2022-01-318999008949001,400900
2022-01-288918958918941,200894
2022-01-278998998918924,200892
2022-01-26893898893898800898
2022-01-258968998928921,000892
2022-01-248918968918961,400896
2022-01-218958978918914,600891
2022-01-208959008948991,400899
2022-01-199049048938946,700894
2022-01-189069099049052,100905
2022-01-179119149059052,700905
2022-01-149129139109112,000911
2022-01-139079149069121,600912
2022-01-129089179059075,300907
2022-01-119039079039043,700904
2022-01-079109119079102,300910
2022-01-069119119099091,300909
2022-01-059079129059111,700911
2022-01-049069179059076,300907

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