1960 (株)サンテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-267207237207217,200721
2020-11-2572473072473014,000730
2020-11-2472373071472513,600725
2020-11-207177237177231,800723
2020-11-197277277237271,600727
2020-11-187187257057254,500725
2020-11-177037086987082,400708
2020-11-1670370366170314,700703
2020-11-137007037007031,500703
2020-11-12703703703703500703
2020-11-117077076927032,200703
2020-11-107007106786973,900697
2020-11-097047167047151,900715
2020-11-0667870467668012,000680
2020-11-057207206786789,100678
2020-11-047207207027198,500719
2020-11-027177176787008,800700
2020-10-307077247077242,300724
2020-10-297127157017031,600703
2020-10-28716723716721800721
2020-10-277107227057181,900718
2020-10-2671972070871521,400715
2020-10-237107237007125,800712
2020-10-227057156927091,700709
2020-10-217107126917084,200708
2020-10-207127127087081,700708
2020-10-197077177067062,300706
2020-10-167257257087115,700711
2020-10-157157217047214,200721
2020-10-14---715-715
2020-10-137197206867159,500715
2020-10-127167207117192,300719
2020-10-097157197117163,200716
2020-10-087157157027152,400715
2020-10-076917126917122,900712
2020-10-067007256936985,100698
2020-10-056887106886983,400698
2020-10-027027137017015,500701
2020-09-306967156957151,500715
2020-09-2971672969070811,700708
2020-09-28700721699721363,300721
2020-09-256836936706937,000693
2020-09-246696806696803,100680
2020-09-23664673664673800673
2020-09-186696706516704,800670
2020-09-17645665645660400660
2020-09-1664065064065010,100650
2020-09-156466566306422,000642
2020-09-146446706446566,800656
2020-09-116476606456542,800654
2020-09-10---641-641
2020-09-09641641641641300641
2020-09-086506606406457,000645
2020-09-07645645644645500645
2020-09-046246476246472,200647
2020-09-036366446306443,700644
2020-09-0264464664464614,000646
2020-09-016446506436445,800644
2020-08-316366506346425,000642
2020-08-286326336206281,300628
2020-08-276306316306312,200631
2020-08-266256326256286,300628
2020-08-256246366246352,400635
2020-08-246296356296341,400634
2020-08-216316326276301,200630
2020-08-20621622620620400620
2020-08-19625625622623900623
2020-08-1863663962462413,900624
2020-08-176126166126161,100616
2020-08-14625625614617600617
2020-08-136116256116252,300625
2020-08-126076196076163,900616
2020-08-116046156046158,400615
2020-08-076006086006041,500604
2020-08-066006046006043,300604
2020-08-056106106096095,000609
2020-08-046136146126142,700614
2020-08-036086156016013,200601
2020-07-316106105936027,000602
2020-07-3060762860762013,500620
2020-07-296076156006158,500615
2020-07-286156156086152,600615
2020-07-2761561560461319,500613
2020-07-226016095956094,800609
2020-07-216006086006032,200603
2020-07-205926035925992,900599
2020-07-175985985885902,200590
2020-07-165825915825911,100591
2020-07-155805925805901,800590
2020-07-14580580580580300580
2020-07-135855865615813,300581
2020-07-105815835785797,800579
2020-07-095875915875912,000591
2020-07-085985985865911,000591
2020-07-07594598594598200598
2020-07-0657959457959414,000594
2020-07-035955995955991,300599
2020-07-02604604595595700595
2020-07-016046046046041,900604
2020-06-306006075985997,000599
2020-06-296136135965981,400598
2020-06-266126126036045,400604
2020-06-255876105876072,500607
2020-06-2461061058659313,300593
2020-06-23609609609609900609
2020-06-22604610604610800610
2020-06-196106236026074,500607
2020-06-186276276136135,300613
2020-06-176046096036032,200603
2020-06-165906155906033,700603
2020-06-15600600600600800600
2020-06-126026025915952,600595
2020-06-116176176056052,400605
2020-06-106206306196192,600619
2020-06-0963163862563010,900630
2020-06-086226306166214,300621
2020-06-0561762260162013,200620
2020-06-046146176056172,000617
2020-06-036066206066141,000614
2020-06-026186246026127,000612
2020-06-016126156096153,600615
2020-05-296056105936063,700606
2020-05-285996085846037,700603
2020-05-275995995865877,500587
2020-05-2657859957359910,100599
2020-05-255605745605736,300573
2020-05-2256157055455419,900554
2020-05-2157258056356313,800563
2020-05-205725785655703,400570
2020-05-1957559256557211,000572
2020-05-185775805705709,400570
2020-05-1558558757057017,300570
2020-05-1459959958258519,100585
2020-05-1359860959059910,500599
2020-05-125936025915915,700591
2020-05-1161661659259319,000593
2020-05-0861461559961015,500610
2020-05-076346346246241,300624
2020-05-0165666363763710,000637
2020-04-306366506326503,900650
2020-04-2860262760262610,700626
2020-04-275835975835967,000596
2020-04-245725935705784,000578
2020-04-23579579579579100579
2020-04-225755755585582,200558
2020-04-21568588568580600580
2020-04-205905965855851,900585
2020-04-175945945545694,600569
2020-04-16550550543550800550
2020-04-155525555415411,300541
2020-04-145475545415447,000544
2020-04-135475495455491,600549
2020-04-10531566531540900540
2020-04-095565565415411,100541
2020-04-08555557555556900556
2020-04-075395805155527,300552
2020-04-065385405385382,900538
2020-04-035475515395451,800545
2020-04-02550550549549700549
2020-04-015595695505503,300550
2020-03-315535565235545,900554
2020-03-305495565395464,600546
2020-03-275965965725721,200572
2020-03-265695775605605,000560
2020-03-255786005785943,000594
2020-03-245455955455942,600594
2020-03-235205695205651,500565
2020-03-195445445165162,200516
2020-03-185665805425455,800545
2020-03-175005264995165,600516
2020-03-165205405155383,700538
2020-03-1350053045553044,200530
2020-03-125885885555557,000555
2020-03-11598598580580400580
2020-03-1054758854558815,000588
2020-03-0964064058358745,100587
2020-03-066806816706706,300670
2020-03-056906946826821,800682
2020-03-046516996516997,200699
2020-03-036896896806801,500680
2020-03-026676996666995,100699
2020-02-2867270065866618,500666
2020-02-277207377207221,000722
2020-02-2673573570472714,700727
2020-02-257097357097285,200728
2020-02-217207447207444,800744
2020-02-207207277207211,100721
2020-02-19721730721724300724
2020-02-187407407177171,000717
2020-02-177257347207254,200725
2020-02-147377377267273,600727
2020-02-137667667357409,000740
2020-02-127507687457681,800768
2020-02-107467557467501,800750
2020-02-077667687557551,400755
2020-02-067997997667663,900766
2020-02-057907907607634,500763
2020-02-04768779768779200779
2020-02-037807807687682,600768
2020-01-31770772770772400772
2020-01-307767797627652,800765
2020-01-297877957617828,900782
2020-01-287777947767873,000787
2020-01-277797947797808,500780
2020-01-2480080979780914,300809
2020-01-237958107908012,900801
2020-01-228018098008021,900802
2020-01-218098178018013,200801
2020-01-208208208148204,600820
2020-01-1779882279882113,100821
2020-01-167998037998023,000802
2020-01-1581181179780412,800804
2020-01-1479981379981111,600811
2020-01-1079880579280315,700803
2020-01-0978880078380013,100800
2020-01-0878478877278815,200788
2020-01-0778778877078337,000783
2020-01-0675279075277229,500772

分割・併合履歴 : なし