1960 (株)サンテックの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	620	620	620	620	8,000	620
1986-12-26	630	648	625	643	38,000	643
1986-12-25	620	621	620	620	7,000	620
1986-12-24	610	622	608	620	24,000	620
1986-12-23	610	616	609	616	64,000	616
1986-12-22	610	616	610	616	26,000	616
1986-12-19	613	620	613	616	64,000	616
1986-12-18	620	620	608	608	20,000	608
1986-12-17	645	646	639	639	39,000	639
1986-12-16	650	655	645	645	33,000	645
1986-12-15	650	664	650	656	20,000	656
1986-12-12	661	661	641	641	31,000	641
1986-12-11	661	670	651	651	48,000	651
1986-12-10	669	685	669	685	89,000	685
1986-12-09	660	680	659	675	95,000	675
1986-12-08	653	660	650	660	44,000	660
1986-12-06	656	656	640	653	34,000	653
1986-12-05	670	670	655	656	41,000	656
1986-12-04	685	695	665	665	215,000	665
1986-12-03	643	700	643	685	321,000	685
1986-12-02	634	650	634	643	86,000	643
1986-12-01	640	649	640	640	96,000	640
1986-11-29	650	660	640	640	133,000	640
1986-11-28	600	655	600	625	188,000	625
1986-11-27	594	600	593	595	46,000	595
1986-11-26	591	591	585	590	27,000	590
1986-11-25	580	590	577	582	40,000	582
1986-11-22	593	600	577	581	40,000	581
1986-11-21	580	580	570	580	44,000	580
1986-11-20	525	550	525	550	30,000	550
1986-11-19	516	540	516	540	19,000	540
1986-11-18	515	515	501	501	4,000	501
1986-11-17	515	516	515	516	7,000	516
1986-11-14	526	526	515	520	10,000	520
1986-11-13	530	535	525	525	7,000	525
1986-11-12	537	537	530	530	10,000	530
1986-11-11	520	540	520	540	11,000	540
1986-11-10	520	520	520	520	5,000	520
1986-11-07	500	500	500	500	8,000	500
1986-11-06	485	495	484	495	8,000	495
1986-11-05	490	490	490	490	4,000	490
1986-11-04	494	494	493	493	3,000	493
1986-11-01	490	495	490	495	3,000	495
1986-10-31	503	503	500	500	10,000	500
1986-10-29	456	457	455	456	6,000	456
1986-10-28	455	455	455	455	2,000	455
1986-10-27	455	455	451	451	8,000	451
1986-10-25	455	455	450	451	9,000	451
1986-10-24	456	456	451	451	14,000	451
1986-10-23	449	451	440	451	13,000	451
1986-10-22	465	465	449	449	10,000	449
1986-10-21	472	472	465	465	21,000	465
1986-10-20	483	483	470	470	21,000	470
1986-10-17	483	483	483	483	2,000	483
1986-10-16	483	483	481	481	8,000	481
1986-10-15	484	484	483	483	4,000	483
1986-10-14	480	481	479	481	10,000	481
1986-10-13	491	491	480	480	19,000	480
1986-10-09	501	501	501	501	6,000	501
1986-10-08	503	506	501	501	9,000	501
1986-10-07	493	493	493	493	2,000	493
1986-10-06	482	482	482	482	1,000	482
1986-10-04	475	480	475	480	12,000	480
1986-10-03	475	480	475	480	15,000	480
1986-10-02	503	503	495	495	14,000	495
1986-10-01	502	502	502	502	1,000	502
1986-09-30	520	520	511	511	14,000	511
1986-09-29	524	524	501	511	7,000	511
1986-09-26	523	530	520	525	11,000	525
1986-09-25	535	535	530	530	7,000	530
1986-09-24	520	530	520	530	5,000	530
1986-09-22	520	520	520	520	22,000	520
1986-09-19	544	544	543	543	4,000	543
1986-09-18	519	524	516	524	9,000	524
1986-09-17	530	540	520	521	16,000	521
1986-09-16	540	540	540	540	34,000	540
1986-09-12	546	553	546	550	10,000	550
1986-09-11	562	580	560	562	33,000	562
1986-09-10	559	559	545	559	15,000	559
1986-09-09	560	560	555	555	18,000	555
1986-09-08	556	557	556	557	3,000	557
1986-09-06	553	565	553	565	6,000	565
1986-09-05	557	560	550	550	20,000	550
1986-09-04	557	557	556	557	3,000	557
1986-09-03	578	578	556	556	14,000	556
1986-09-02	561	580	555	580	13,000	580
1986-09-01	562	562	555	560	29,000	560
1986-08-30	569	569	560	560	5,000	560
1986-08-29	555	555	550	552	24,000	552
1986-08-28	555	555	550	550	17,000	550
1986-08-27	556	575	556	575	20,000	575
1986-08-26	570	570	545	545	72,000	545
1986-08-25	575	575	575	575	17,000	575
1986-08-23	566	566	542	542	24,000	542
1986-08-22	580	580	560	560	46,000	560
1986-08-21	590	592	590	590	39,000	590
1986-08-20	632	632	620	620	52,000	620
1986-08-19	635	637	632	632	24,000	632
1986-08-18	630	632	630	632	7,000	632
1986-08-15	621	629	621	625	39,000	625
1986-08-14	643	643	620	621	38,000	621
1986-08-13	643	645	642	645	34,000	645
1986-08-12	665	670	641	641	76,000	641
1986-08-11	655	669	653	660	52,000	660
1986-08-08	636	645	636	645	36,000	645
1986-08-07	640	645	636	636	51,000	636
1986-08-06	650	650	640	640	18,000	640
1986-08-05	635	657	635	650	30,000	650
1986-08-04	620	630	620	629	25,000	629
1986-08-02	620	621	610	620	40,000	620
1986-08-01	635	635	610	620	37,000	620
1986-07-31	670	676	644	644	71,000	644
1986-07-30	698	698	660	663	48,000	663
1986-07-29	705	705	675	699	90,000	699
1986-07-28	670	704	670	695	74,000	695
1986-07-26	684	684	665	670	31,000	670
1986-07-25	710	725	690	695	270,000	695
1986-07-24	670	700	669	700	237,000	700
1986-07-23	655	660	645	650	71,000	650
1986-07-22	645	655	635	640	48,000	640
1986-07-21	680	685	675	675	51,000	675
1986-07-19	662	680	660	677	76,000	677
1986-07-18	660	663	645	650	128,000	650
1986-07-17	662	662	643	643	21,000	643
1986-07-16	671	675	665	665	156,000	665
1986-07-15	651	672	651	670	149,000	670
1986-07-14	671	671	653	655	151,000	655
1986-07-11	684	685	651	651	196,000	651
1986-07-10	620	668	619	668	196,000	668
1986-07-09	615	628	615	618	229,000	618
1986-07-08	590	605	580	595	76,000	595
1986-07-07	599	605	590	590	25,000	590
1986-07-05	600	606	595	599	16,000	599
1986-07-04	605	610	590	610	38,000	610
1986-07-03	595	610	591	610	36,000	610
1986-07-02	610	610	591	591	57,000	591
1986-07-01	602	615	597	600	23,000	600
1986-06-30	600	605	590	595	28,000	595
1986-06-28	600	610	600	600	29,000	600
1986-06-27	606	620	600	614	59,000	614
1986-06-26	610	620	610	613	68,000	613
1986-06-25	610	610	599	610	73,000	610
1986-06-24	601	610	594	594	90,000	594
1986-06-23	590	600	590	594	52,000	594
1986-06-21	584	588	580	588	48,000	588
1986-06-20	620	621	600	604	94,000	604
1986-06-19	609	630	600	615	325,000	615
1986-06-18	580	585	571	585	167,000	585
1986-06-17	565	585	565	570	187,000	570
1986-06-16	561	563	556	560	107,000	560
1986-06-13	549	554	545	554	103,000	554
1986-06-12	539	545	536	541	62,000	541
1986-06-11	540	540	530	535	48,000	535
1986-06-10	531	538	531	535	16,000	535
1986-06-09	540	540	531	531	20,000	531
1986-06-07	530	536	530	536	30,000	536
1986-06-06	536	536	530	530	23,000	530
1986-06-05	536	546	530	536	34,000	536
1986-06-04	540	545	530	536	29,000	536
1986-06-03	520	521	511	521	13,000	521
1986-06-02	545	548	540	540	21,000	540
1986-05-31	545	545	536	540	11,000	540
1986-05-30	550	550	525	525	23,000	525
1986-05-29	569	570	550	550	96,000	550
1986-05-28	530	560	530	560	102,000	560
1986-05-27	527	534	527	530	62,000	530
1986-05-26	535	535	525	525	63,000	525
1986-05-24	520	530	520	525	27,000	525
1986-05-23	510	520	506	515	53,000	515
1986-05-22	506	510	506	510	12,000	510
1986-05-21	505	508	500	504	35,000	504
1986-05-20	502	505	502	505	8,000	505
1986-05-19	514	516	495	495	27,000	495
1986-05-17	515	515	510	515	11,000	515
1986-05-16	505	510	500	500	7,000	500
1986-05-15	509	513	505	505	27,000	505
1986-05-14	515	515	510	510	20,000	510
1986-05-13	515	515	512	514	12,000	514
1986-05-12	515	515	515	515	16,000	515
1986-05-09	517	520	511	511	31,000	511
1986-05-08	516	520	516	520	19,000	520
1986-05-07	520	530	512	515	19,000	515
1986-05-06	510	510	510	510	10,000	510
1986-05-02	505	509	505	509	8,000	509
1986-05-01	500	505	500	505	19,000	505
1986-04-30	500	515	500	515	49,000	515
1986-04-28	511	515	510	510	15,000	510
1986-04-25	510	510	501	501	11,000	501
1986-04-24	510	520	510	520	21,000	520
1986-04-23	502	517	502	507	11,000	507
1986-04-22	501	501	500	500	8,000	500
1986-04-21	511	511	500	500	10,000	500
1986-04-19	515	525	515	520	12,000	520
1986-04-18	505	515	505	515	35,000	515
1986-04-17	505	515	505	508	21,000	508
1986-04-16	515	515	505	515	22,000	515
1986-04-15	521	525	496	496	29,000	496
1986-04-14	531	531	521	529	48,000	529
1986-04-11	535	543	530	530	56,000	530
1986-04-10	540	540	525	540	85,000	540
1986-04-09	505	520	505	520	77,000	520
1986-04-08	486	486	486	486	13,000	486
1986-04-07	481	486	481	486	4,000	486
1986-04-05	485	489	480	480	9,000	480
1986-04-04	495	500	490	490	14,000	490
1986-04-03	505	505	500	500	23,000	500
1986-04-02	507	508	506	506	15,000	506
1986-04-01	508	510	506	507	71,000	507
1986-03-31	520	530	515	515	11,000	515
1986-03-29	505	520	505	520	6,000	520
1986-03-28	505	507	500	500	15,000	500
1986-03-27	510	515	507	507	21,000	507
1986-03-26	525	530	508	508	72,000	508
1986-03-25	525	530	515	515	22,000	515
1986-03-24	520	524	510	524	127,000	524
1986-03-22	521	523	521	522	19,000	522
1986-03-20	520	529	520	524	34,000	524
1986-03-19	547	547	518	518	36,000	518
1986-03-18	533	545	533	545	72,000	545
1986-03-17	540	540	518	528	30,000	528
1986-03-15	529	535	529	533	23,000	533
1986-03-14	529	535	528	531	49,000	531
1986-03-13	545	550	535	535	42,000	535
1986-03-12	542	550	530	530	72,000	530
1986-03-11	548	548	530	540	41,000	540
1986-03-10	543	550	538	549	47,000	549
1986-03-07	550	555	543	543	79,000	543
1986-03-06	550	559	547	551	156,000	551
1986-03-05	550	550	545	550	191,000	550
1986-03-04	550	555	547	550	221,000	550
1986-03-03	520	535	520	530	119,000	530
1986-03-01	516	520	512	517	49,000	517
1986-02-28	519	519	510	511	71,000	511
1986-02-27	508	515	506	506	28,000	506
1986-02-26	510	510	505	506	37,000	506
1986-02-25	506	508	505	505	31,000	505
1986-02-24	504	506	500	505	34,000	505
1986-02-22	510	513	500	500	27,000	500
1986-02-21	519	519	515	515	58,000	515
1986-02-20	525	530	515	516	122,000	516
1986-02-19	510	520	505	515	134,000	515
1986-02-18	500	515	499	499	202,000	499
1986-02-17	493	500	493	499	17,000	499
1986-02-15	488	498	488	488	12,000	488
1986-02-14	495	497	487	487	55,000	487
1986-02-13	495	495	490	490	27,000	490
1986-02-12	486	500	486	490	33,000	490
1986-02-10	482	483	482	482	19,000	482
1986-02-07	490	490	480	480	34,000	480
1986-02-06	474	480	474	480	9,000	480
1986-02-05	480	480	471	471	11,000	471
1986-02-04	480	480	475	475	15,000	475
1986-02-03	480	480	477	480	37,000	480
1986-01-31	493	494	490	490	13,000	490
1986-01-30	510	510	490	496	73,000	496
1986-01-29	480	510	480	510	193,000	510
1986-01-28	465	475	465	475	17,000	475
1986-01-27	470	470	465	465	5,000	465
1986-01-25	468	468	468	468	5,000	468
1986-01-24	470	470	465	466	16,000	466
1986-01-23	466	470	466	470	9,000	470
1986-01-22	465	466	461	466	13,000	466
1986-01-21	464	469	461	461	20,000	461
1986-01-20	473	473	463	463	10,000	463
1986-01-18	485	485	477	477	19,000	477
1986-01-17	475	490	475	490	10,000	490
1986-01-16	468	473	468	470	14,000	470
1986-01-14	478	478	465	465	17,000	465
1986-01-13	478	478	478	478	20,000	478
1986-01-10	490	490	481	488	52,000	488
1986-01-09	490	490	478	489	23,000	489
1986-01-08	485	495	485	495	23,000	495
1986-01-07	499	499	484	496	37,000	496
1986-01-06	500	500	488	499	52,000	499
1986-01-04	498	503	497	497	36,000	497

分割・併合履歴：なし

1960 (株)サンテック の時系列データ [1986年度]

1960 (株)サンテックの時系列データ [1986年度]