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
2021-08-037067186886911,500691
2021-08-026996996866861,900686
2021-07-30693693690693500693
2021-07-29683683683683200683
2021-07-286716746716741,300674
2021-07-276907006706802,200680
2021-07-2671471468068014,600680
2021-07-216827116827117,600711
2021-07-206916946726827,000682
2021-07-196987016976986,200698
2021-07-167157156957034,700703
2021-07-157097107027023,500702
2021-07-147007087007081,200708
2021-07-13691691690690600690
2021-07-12706706691691200691
2021-07-09---686-686
2021-07-08---686-686
2021-07-07---686-686
2021-07-06700700686686700686
2021-07-05706706705705200705
2021-07-02713713713713100713
2021-07-017157157027062,400706
2021-06-307147157057151,300715
2021-06-297017156857145,100714
2021-06-287177177027164,000716
2021-06-256967106967101,900710
2021-06-247097106947101,400710
2021-06-23675675675675100675
2021-06-22684684684684200684
2021-06-216907046836832,500683
2021-06-187107187057052,600705
2021-06-176987106947021,600702
2021-06-1670570569770012,000700
2021-06-156797046687005,600700
2021-06-146866866796801,500680
2021-06-11673676673676700676
2021-06-106797086796835,100683
2021-06-097017076997044,500704
2021-06-0866770566770514,600705
2021-06-076626806546579,500657
2021-06-046736986606604,500660
2021-06-03690690670670500670
2021-06-02689689680680600680
2021-06-016996996996991,900699
2021-05-31687693687693800693
2021-05-286806816746811,000681
2021-05-27690690676676600676
2021-05-267007006976972,800697
2021-05-256977006746993,700699
2021-05-24681699681699300699
2021-05-21684684681681200681
2021-05-20680680680680100680
2021-05-19692692689689500689
2021-05-186996996896891,700689
2021-05-17---692-692
2021-05-14680693680692400692
2021-05-13681681680680500680
2021-05-12---684-684
2021-05-11687687684684800684
2021-05-10---686-686
2021-05-07686686686686200686
2021-05-066856856856852,600685
2021-04-306817006797001,400700
2021-04-28696696691691600691
2021-04-2769870869169610,700696
2021-04-2668669967568014,400680
2021-04-236606806606804,900680
2021-04-2270071064165137,100651
2021-04-21692692692692400692
2021-04-20690690689690158,000690
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