1960 (株)サンテック 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
2021-04-19700701700701900701
2021-04-167177176957003,000700
2021-04-156917026917021,200702
2021-04-14691693691693200693
2021-04-13693693691691200691
2021-04-12693699686686800686
2021-04-09698701693693700693
2021-04-08693700693700300700
2021-04-076927046926931,000693
2021-04-067017016856903,600690
2021-04-057067067017011,100701
2021-04-027147207067064,400706
2021-04-017197197027141,900714
2021-03-31698713698713301,500713
2021-03-307057116907111,800711
2021-03-297197257197192,500719
2021-03-267187227177224,600722
2021-03-257187297157155,100715
2021-03-24718719718718300718
2021-03-237157237157181,100718
2021-03-227267267157164,100716
2021-03-197187407187272,500727
2021-03-187427427277325,600732
2021-03-177207297127282,400728
2021-03-16727727715715800715
2021-03-157107397077392,900739
2021-03-1271172269871030,700710
2021-03-11707750691749130,000749
2021-03-107237247017086,700708
2021-03-097287287227231,300723
2021-03-08730730730730600730
2021-03-057307307207231,300723
2021-03-047267397267262,400726
2021-03-037257567257502,700750
2021-03-027447447307401,000740
2021-03-017447447447441,800744
2021-02-267567567127394,200739
2021-02-257507507307491,700749
2021-02-247467497117493,600749
2021-02-227537667517511,900751
2021-02-197707757587709,300770
2021-02-1873977073977012,500770
2021-02-177307417207333,800733
2021-02-167347347347341,000734
2021-02-157417417307353,200735
2021-02-12732739732739400739
2021-02-10737740733735900735
2021-02-097367647347371,200737
2021-02-087587607207212,700721
2021-02-057707707557692,300769
2021-02-04---755-755
2021-02-03755755755755200755
2021-02-027647767557621,800762
2021-02-017757797757792,500779
2021-01-297707977707799,000779
2021-01-28764764764764200764
2021-01-27787787772772500772
2021-01-267977977827972,700797
2021-01-257568007567982,800798
2021-01-227707707617661,300766
2021-01-21766784766784400784
2021-01-207947947617613,800761
2021-01-197907907637841,100784
2021-01-188078077947986,900798
2021-01-1577180775680719,300807
2021-01-1475877175077112,100771
2021-01-1373176573176519,200765
2021-01-12739739716716400716
2021-01-087357507347451,900745
2021-01-07723736723736300736
2021-01-067497497227375,400737
2021-01-0573275071373410,800734
2021-01-047207407187408,300740

分割・併合履歴 : なし