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
2022-12-30	909	913	909	913	700	913
2022-12-29	910	916	908	916	800	916
2022-12-28	916	916	909	910	2,900	910
2022-12-27	914	925	914	916	2,200	916
2022-12-26	926	926	914	914	2,300	914
2022-12-23	918	921	918	921	2,400	921
2022-12-22	919	919	918	918	300	918
2022-12-21	911	913	908	912	1,000	912
2022-12-20	924	924	917	918	600	918
2022-12-19	924	924	918	924	1,100	924
2022-12-16	916	920	910	918	2,200	918
2022-12-15	916	923	909	910	1,300	910
2022-12-14	912	915	912	915	500	915
2022-12-13	909	909	907	908	2,000	908
2022-12-12	912	921	912	913	2,100	913
2022-12-09	923	924	920	920	1,000	920
2022-12-08	924	924	920	920	2,300	920
2022-12-07	924	924	920	920	2,800	920
2022-12-06	920	921	918	921	2,000	921
2022-12-05	918	919	916	918	1,400	918
2022-12-02	912	918	912	918	800	918
2022-12-01	923	923	917	917	1,500	917
2022-11-30	915	918	915	917	1,400	917
2022-11-29	917	917	915	917	1,000	917
2022-11-28	914	917	913	917	2,700	917
2022-11-25	914	915	913	914	1,500	914
2022-11-24	917	920	914	914	4,400	914
2022-11-22	906	909	906	909	800	909
2022-11-21	903	907	901	906	900	906
2022-11-18	904	904	900	901	300	901
2022-11-17	906	910	901	901	2,400	901
2022-11-16	906	906	906	906	2,200	906
2022-11-15	906	906	906	906	300	906
2022-11-14	908	908	900	908	1,600	908
2022-11-11	909	909	902	908	500	908
2022-11-10	905	909	905	909	700	909
2022-11-09	915	915	896	900	3,000	900
2022-11-08	901	906	901	906	300	906
2022-11-07	900	900	900	900	1,200	900
2022-11-04	900	903	900	900	800	900
2022-11-02	900	904	900	904	200	904
2022-11-01	905	908	900	900	1,500	900
2022-10-31	911	911	900	905	1,500	905
2022-10-28	906	906	905	905	1,500	905
2022-10-27	902	905	902	905	1,700	905
2022-10-26	903	903	896	902	700	902
2022-10-25	897	903	897	898	900	898
2022-10-24	896	901	893	897	4,400	897
2022-10-21	899	899	896	896	1,200	896
2022-10-20	898	903	895	895	1,000	895
2022-10-19	895	902	894	902	3,000	902
2022-10-18	894	895	894	895	300	895
2022-10-17	897	897	892	896	2,200	896
2022-10-14	895	898	895	898	300	898
2022-10-13	901	901	894	894	600	894
2022-10-12	895	895	892	894	1,400	894
2022-10-11	898	901	893	895	1,700	895
2022-10-07	900	904	900	904	700	904
2022-10-06	901	904	901	901	1,600	901
2022-10-05	899	906	899	903	1,500	903
2022-10-04	900	905	900	905	1,100	905
2022-10-03	901	901	898	898	1,500	898
2022-09-30	901	903	899	901	3,500	901
2022-09-29	902	919	901	919	2,000	919
2022-09-28	920	923	900	906	6,800	906
2022-09-27	904	919	904	916	4,300	916
2022-09-26	911	914	903	903	3,700	903
2022-09-22	911	911	910	911	900	911
2022-09-21	920	920	913	913	800	913
2022-09-20	913	918	913	916	900	916
2022-09-16	912	915	912	915	500	915
2022-09-15	913	920	913	915	700	915
2022-09-14	912	920	912	920	400	920
2022-09-13	915	918	913	917	1,500	917
2022-09-12	934	934	916	918	2,500	918
2022-09-09	920	928	915	924	2,300	924
2022-09-08	923	923	920	921	300	921
2022-09-07	921	923	917	919	800	919
2022-09-06	923	927	918	918	1,700	918
2022-09-05	926	928	920	922	3,500	922
2022-09-02	922	925	922	925	900	925
2022-09-01	926	926	922	922	2,400	922
2022-08-31	929	929	926	926	700	926
2022-08-30	934	935	930	930	900	930
2022-08-29	937	937	926	930	2,600	930
2022-08-26	935	937	930	937	900	937
2022-08-25	948	948	925	931	5,700	931
2022-08-24	927	958	926	931	13,100	931
2022-08-23	925	926	925	926	400	926
2022-08-22	925	925	922	925	1,800	925
2022-08-19	929	930	924	929	1,300	929
2022-08-18	925	927	925	927	200	927
2022-08-17	922	930	922	930	3,300	930
2022-08-16	923	924	922	924	800	924
2022-08-15	929	929	920	927	3,900	927
2022-08-12	929	929	921	923	1,600	923
2022-08-10	921	929	921	929	2,600	929
2022-08-09	926	928	926	926	1,000	926
2022-08-08	927	927	925	925	1,300	925
2022-08-05	939	940	934	936	3,400	936
2022-08-04	928	936	920	936	2,800	936
2022-08-03	923	923	921	921	1,100	921
2022-08-02	935	935	920	920	2,400	920
2022-08-01	938	938	926	930	1,800	930
2022-07-29	928	928	922	923	400	923
2022-07-28	930	930	928	928	400	928
2022-07-27	927	928	924	928	3,100	928
2022-07-26	924	928	924	927	1,300	927
2022-07-25	935	935	920	924	1,700	924
2022-07-22	929	929	920	920	1,500	920
2022-07-21	925	925	921	922	900	922
2022-07-20	927	927	920	927	2,200	927
2022-07-19	922	927	920	920	3,300	920
2022-07-15	920	929	920	922	3,800	922
2022-07-14	-	-	-	928	-	928
2022-07-13	921	928	921	928	200	928
2022-07-12	920	922	920	920	1,900	920
2022-07-11	934	934	922	923	1,900	923
2022-07-08	931	941	925	926	900	926
2022-07-07	922	938	922	938	1,100	938
2022-07-06	941	941	921	922	2,800	922
2022-07-05	936	947	936	941	1,300	941
2022-07-04	946	946	940	941	900	941
2022-07-01	941	945	940	941	6,600	941
2022-06-30	940	950	940	940	3,500	940
2022-06-29	940	940	940	940	5,300	940
2022-06-28	936	940	935	940	1,100	940
2022-06-27	933	938	927	935	6,600	935
2022-06-24	917	925	917	925	1,300	925
2022-06-23	915	921	915	916	6,400	916
2022-06-22	908	908	904	905	1,000	905
2022-06-21	900	906	900	905	3,400	905
2022-06-20	903	903	900	901	2,800	901
2022-06-17	907	907	901	902	2,900	902
2022-06-16	919	921	908	908	2,000	908
2022-06-15	912	921	907	921	2,600	921
2022-06-14	916	920	913	914	1,900	914
2022-06-13	928	928	909	916	4,800	916
2022-06-10	930	935	925	929	2,500	929
2022-06-09	935	940	930	930	2,300	930
2022-06-08	948	948	935	935	2,600	935
2022-06-07	948	948	939	944	2,800	944
2022-06-06	946	950	946	950	3,100	950
2022-06-03	940	941	935	941	1,700	941
2022-06-02	938	939	933	938	2,500	938
2022-06-01	934	939	932	933	3,600	933
2022-05-31	935	935	920	927	1,500	927
2022-05-30	922	930	917	920	4,300	920
2022-05-27	916	924	916	917	1,700	917
2022-05-26	916	916	907	916	1,400	916
2022-05-25	909	910	903	904	1,600	904
2022-05-24	909	910	903	904	1,600	904
2022-05-23	909	910	901	902	4,100	902
2022-05-20	906	907	899	906	3,500	906
2022-05-19	900	907	898	907	6,200	907
2022-05-18	914	914	904	906	4,100	906
2022-05-17	910	915	905	906	3,900	906
2022-05-16	940	940	893	915	27,700	915
2022-05-13	956	961	925	925	20,600	925
2022-05-12	969	997	960	986	20,400	986
2022-05-11	981	999	978	994	6,500	994
2022-05-10	1,009	1,009	975	981	12,900	981
2022-05-09	982	1,000	981	994	9,000	994
2022-05-06	961	983	958	975	3,300	975
2022-05-02	941	963	940	962	2,500	962
2022-04-28	950	954	940	944	2,100	944
2022-04-27	942	950	927	949	6,600	949
2022-04-26	950	960	942	942	6,800	942
2022-04-25	966	979	945	946	6,000	946
2022-04-22	973	977	973	976	1,200	976
2022-04-21	993	993	962	984	11,700	984
2022-04-20	999	999	981	984	7,900	984
2022-04-19	1,027	1,028	994	994	15,000	994
2022-04-18	985	1,030	985	1,018	36,400	1,018
2022-04-15	969	985	969	979	5,600	979
2022-04-14	966	969	965	969	3,700	969
2022-04-13	975	975	963	966	3,900	966
2022-04-12	978	978	961	975	7,700	975
2022-04-11	988	990	979	979	9,900	979
2022-04-08	962	992	962	982	25,300	982
2022-04-07	952	957	946	956	9,500	956
2022-04-06	952	958	943	952	6,200	952
2022-04-05	945	960	945	952	8,100	952
2022-04-04	963	966	940	940	18,900	940
2022-04-01	971	971	953	966	15,600	966
2022-03-31	1,000	1,000	959	971	69,200	971
2022-03-30	930	944	927	944	16,300	944
2022-03-29	948	960	942	953	22,100	953
2022-03-28	956	960	941	948	32,200	948
2022-03-25	925	930	921	930	6,500	930
2022-03-24	925	926	920	926	3,500	926
2022-03-23	918	927	916	926	4,500	926
2022-03-22	920	925	913	914	6,600	914
2022-03-18	917	921	913	920	2,700	920
2022-03-17	917	922	910	911	7,000	911
2022-03-16	923	925	914	917	3,900	917
2022-03-15	912	924	912	918	10,000	918
2022-03-14	915	921	914	918	2,700	918
2022-03-11	909	918	907	915	3,000	915
2022-03-10	911	912	904	911	2,800	911
2022-03-09	906	908	902	908	4,800	908
2022-03-08	903	907	900	907	1,600	907
2022-03-07	905	911	898	903	8,900	903
2022-03-04	900	906	900	905	3,700	905
2022-03-03	903	910	903	907	2,600	907
2022-03-02	900	905	900	903	5,000	903
2022-03-01	915	916	903	910	3,200	910
2022-02-28	903	931	901	915	8,500	915
2022-02-25	899	918	898	901	3,600	901
2022-02-24	904	904	898	900	4,000	900
2022-02-22	903	904	900	904	2,200	904
2022-02-21	910	910	903	904	1,200	904
2022-02-18	907	917	900	904	6,500	904
2022-02-17	908	916	908	912	2,400	912
2022-02-16	917	917	904	906	2,700	906
2022-02-15	912	912	910	912	2,900	912
2022-02-14	905	912	904	910	3,600	910
2022-02-10	911	913	911	913	1,300	913
2022-02-09	913	913	911	913	1,400	913
2022-02-08	924	924	905	913	7,900	913
2022-02-07	919	924	913	924	9,500	924
2022-02-04	908	910	907	910	700	910
2022-02-03	902	906	902	906	500	906
2022-02-02	901	910	900	903	3,100	903
2022-02-01	900	902	900	901	3,600	901
2022-01-31	899	900	894	900	1,400	900
2022-01-28	891	895	891	894	1,200	894
2022-01-27	899	899	891	892	4,200	892
2022-01-26	893	898	893	898	800	898
2022-01-25	896	899	892	892	1,000	892
2022-01-24	891	896	891	896	1,400	896
2022-01-21	895	897	891	891	4,600	891
2022-01-20	895	900	894	899	1,400	899
2022-01-19	904	904	893	894	6,700	894
2022-01-18	906	909	904	905	2,100	905
2022-01-17	911	914	905	905	2,700	905
2022-01-14	912	913	910	911	2,000	911
2022-01-13	907	914	906	912	1,600	912
2022-01-12	908	917	905	907	5,300	907
2022-01-11	903	907	903	904	3,700	904
2022-01-07	910	911	907	910	2,300	910
2022-01-06	911	911	909	909	1,300	909
2022-01-05	907	912	905	911	1,700	911
2022-01-04	906	917	905	907	6,300	907

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