1960 (株)サンテック の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2839539939539535,000395
1984-12-2741341940840898,000408
1984-12-26415428410412404,000412
1984-12-25399410390408321,000408
1984-12-2438339537839485,000394
1984-12-2237838036837127,000371
1984-12-2139039037838064,000380
1984-12-20396396378390160,000390
1984-12-19369400365395329,000395
1984-12-1836036936036367,000363
1984-12-1735135134235038,000350
1984-12-153553553543548,000354
1984-12-1435136034836024,000360
1984-12-1335536534534854,000348
1984-12-1236636635535554,000355
1984-12-11370370360365116,000365
1984-12-10369370360363213,000363
1984-12-07345360345354113,000354
1984-12-0633934033233967,000339
1984-12-0533634033634013,000340
1984-12-0434434433033225,000332
1984-12-0333033933033925,000339
1984-12-0133133132333034,000330
1984-11-3035135233233570,000335
1984-11-2935936035135398,000353
1984-11-28340360340360339,000360
1984-11-27330339330339116,000339
1984-11-2632533032532969,000329
1984-11-2432034032034080,000340
1984-11-2231931930030049,000300
1984-11-2131031931031854,000318
1984-11-2030030030030019,000300
1984-11-1929129528929519,000295
1984-11-172822902812904,000290
1984-11-1628028128028015,000280
1984-11-1527628427528411,000284
1984-11-132802802752755,000275
1984-11-122752802752808,000280
1984-11-092772802772807,000280
1984-11-082752782752785,000278
1984-11-072752752752752,000275
1984-11-062742752742755,000275
1984-11-022742742742746,000274
1984-10-302802812742749,000274
1984-10-292802802742755,000275
1984-10-272752752742742,000274
1984-10-2627927927527510,000275
1984-10-2527527527527517,000275
1984-10-242772802772799,000279
1984-10-232752762752764,000276
1984-10-222762762752755,000275
1984-10-182742742742741,000274
1984-10-1727227227027118,000271
1984-10-1627127227127210,000272
1984-10-152722722722725,000272
1984-10-122712712712718,000271
1984-10-112702702702701,000270
1984-10-092742742712714,000271
1984-10-082752752712713,000271
1984-10-052712712702705,000270
1984-10-042682692682694,000269
1984-10-032692692692691,000269
1984-10-022752752702707,000270
1984-09-2926526526026020,000260
1984-09-282712712602606,000260
1984-09-272722722682683,000268
1984-09-262692692672676,000267
1984-09-252712712712713,000271
1984-09-212712712712714,000271
1984-09-202702702702704,000270
1984-09-192712752712713,000271
1984-09-182702702702704,000270
1984-09-1728128126626614,000266
1984-09-1428128128028013,000280
1984-09-132802802802802,000280
1984-09-122802802802801,000280
1984-09-112802802802802,000280
1984-09-102732732732733,000273
1984-09-072902902882884,000288
1984-09-062952952902909,000290
1984-09-0529329529229511,000295
1984-09-0429529529429413,000294
1984-09-032942942922928,000292
1984-09-012982982982986,000298
1984-08-312902902902902,000290
1984-08-302732802732804,000280
1984-08-292732752732739,000273
1984-08-282722722722722,000272
1984-08-272712712712713,000271
1984-08-252702702702702,000270
1984-08-2426827026826814,000268
1984-08-232692702662666,000266
1984-08-2227527527027010,000270
1984-08-182752752702702,000270
1984-08-172752752752751,000275
1984-08-152692692692693,000269
1984-08-102672672672673,000267
1984-08-092702702662668,000266
1984-08-042722722702705,000270
1984-08-022722722722726,000272
1984-08-012742742742742,000274
1984-07-312742742742746,000274
1984-07-302752752752753,000275
1984-07-2827527627527610,000276
1984-07-272742742742743,000274
1984-07-262792792792791,000279
1984-07-252782782782783,000278
1984-07-242732732732731,000273
1984-07-2127227227227214,000272
1984-07-2027227227227211,000272
1984-07-1927327327227210,000272
1984-07-1727227227227213,000272
1984-07-162722722722722,000272
1984-07-1327127127127120,000271
1984-07-1227927927927910,000279
1984-07-112792792792796,000279
1984-07-1027628027627813,000278
1984-07-092752752752753,000275
1984-07-062772772772777,000277
1984-07-052772772772771,000277
1984-07-042762762762763,000276
1984-07-032752752752753,000275
1984-07-0227427427427411,000274
1984-06-302722732722735,000273
1984-06-2927427427327315,000273
1984-06-282732742732749,000274
1984-06-262742742742745,000274
1984-06-252732732732733,000273
1984-06-2227527527527510,000275
1984-06-212752752752754,000275
1984-06-202732732732733,000273
1984-06-192732732722727,000272
1984-06-162732732732736,000273
1984-06-142732732732737,000273
1984-06-1227327527227214,000272
1984-06-112752752752751,000275
1984-06-082732732732732,000273
1984-06-072762762752758,000275
1984-06-062722742722747,000274
1984-06-0527327327127114,000271
1984-06-0427327327227212,000272
1984-06-022712712712713,000271
1984-06-0127227827127110,000271
1984-05-312712712712714,000271
1984-05-302722722722729,000272
1984-05-2828028027227212,000272
1984-05-262702702702705,000270
1984-05-252802802802802,000280
1984-05-242872872872875,000287
1984-05-2329129128728710,000287
1984-05-222922922872875,000287
1984-05-212982982982984,000298
1984-05-193003003003002,000300
1984-05-1729630029529511,000295
1984-05-1630030029529511,000295
1984-05-153123123003003,000300
1984-05-143123123123129,000312
1984-05-1129731029531027,000310
1984-05-103003002972978,000297
1984-05-0929530529530512,000305
1984-05-0829529529529510,000295
1984-05-073003002972973,000297
1984-05-043003013003019,000301
1984-05-023003003003001,000300
1984-05-013003003003003,000300
1984-04-282962962952953,000295
1984-04-272982982982985,000298
1984-04-262983022983029,000302
1984-04-2530930929729712,000297
1984-04-2431131130631013,000310
1984-04-233113113113113,000311
1984-04-213103103103103,000310
1984-04-203133133103109,000310
1984-04-193113113113116,000311
1984-04-183153153153157,000315
1984-04-1731031531031013,000310
1984-04-163103153103157,000315
1984-04-133103103103108,000310
1984-04-123053063053066,000306
1984-04-113033033033031,000303
1984-04-1030330330230317,000303
1984-04-0930730730230210,000302
1984-04-063023023023021,000302
1984-04-053023023023021,000302
1984-04-043033033013015,000301
1984-04-0330130130130112,000301
1984-04-0230030130030110,000301
1984-03-313003003003004,000300
1984-03-3030230229729716,000297
1984-03-2931531531031427,000314
1984-03-2831031531031411,000314
1984-03-273143143103114,000311
1984-03-2631331531031523,000315
1984-03-2431031531031511,000315
1984-03-233193203093096,000309
1984-03-223203203203208,000320
1984-03-2133033032032013,000320
1984-03-1933633633033036,000330
1984-03-1733633733633614,000336
1984-03-1633634033033841,000338
1984-03-1533033832933850,000338
1984-03-1434134133634057,000340
1984-03-1334034033634055,000340
1984-03-1233634133533731,000337
1984-03-0933734633234681,000346
1984-03-0833733733533693,000336
1984-03-0733533733033798,000337
1984-03-0632533532533297,000332
1984-03-0532532532432529,000325
1984-03-0333033032532552,000325
1984-03-0232633132633075,000330
1984-03-0132134032032693,000326
1984-02-2930031130030617,000306
1984-02-2830130129829814,000298
1984-02-2731631631131118,000311
1984-02-2531831831531649,000316
1984-02-2431632031531544,000315
1984-02-2332832831631639,000316
1984-02-22334334322330100,000330
1984-02-21313348310334166,000334
1984-02-2030831530531349,000313
1984-02-1829630429630343,000303
1984-02-1728529228529217,000292
1984-02-1628829028528550,000285
1984-02-1528228828028822,000288
1984-02-132832832832834,000283
1984-02-092832832802805,000280
1984-02-0828228228228214,000282
1984-02-072872882872877,000287
1984-02-0628828828528717,000287
1984-02-022802802802803,000280
1984-02-012852882852883,000288
1984-01-312852882852885,000288
1984-01-3027528827528815,000288
1984-01-282802802802806,000280
1984-01-2727628827628014,000280
1984-01-2628928927327317,000273
1984-01-2528928928928914,000289
1984-01-242882882882886,000288
1984-01-2328828828828810,000288
1984-01-212882902882907,000290
1984-01-2028929028828815,000288
1984-01-1928628828628815,000288
1984-01-1828929028828815,000288
1984-01-1728529028529024,000290
1984-01-1328628628528511,000285
1984-01-1228428528328321,000283
1984-01-112842842842842,000284
1984-01-1028028528028412,000284
1984-01-092882882832839,000283
1984-01-072892892892893,000289
1984-01-062892902832838,000283
1984-01-0528829028428914,000289
1984-01-042902902902905,000290

分割・併合履歴 : なし