1960 (株)サンテック の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,2001,2601,2001,26031,0001,260
1991-12-271,2201,2201,2001,22018,0001,220
1991-12-261,2201,2201,2001,22014,0001,220
1991-12-251,1501,2001,1501,2008,0001,200
1991-12-241,2001,2001,1501,15022,0001,150
1991-12-201,2101,2201,1801,1805,0001,180
1991-12-191,2301,2301,2101,21032,0001,210
1991-12-181,2301,2301,2201,23018,0001,230
1991-12-171,2401,2401,2301,23014,0001,230
1991-12-161,2801,2801,2501,25061,0001,250
1991-12-131,2501,2601,2401,26057,0001,260
1991-12-121,2001,2301,2001,23014,0001,230
1991-12-111,2501,2501,1801,18012,0001,180
1991-12-101,2301,2301,2301,2301,0001,230
1991-12-091,2601,2601,2401,2406,0001,240
1991-12-061,2601,2601,2601,26014,0001,260
1991-12-051,2501,2501,2401,24022,0001,240
1991-12-041,2601,2601,2001,24044,0001,240
1991-12-031,2601,2701,2501,25042,0001,250
1991-12-021,2801,2801,2501,25023,0001,250
1991-11-291,3001,3001,2601,28032,0001,280
1991-11-281,2801,3201,2801,28010,0001,280
1991-11-271,3201,3201,2801,30061,0001,300
1991-11-261,3301,3401,3301,34042,0001,340
1991-11-221,5201,5201,5201,52031,0001,520
1991-11-211,5101,5401,5101,51064,0001,510
1991-11-201,5301,5401,5101,54038,0001,540
1991-11-191,5801,5801,5201,56018,0001,560
1991-11-181,5501,5501,5201,55013,0001,550
1991-11-151,5901,6001,5801,60038,0001,600
1991-11-141,6001,6401,5801,60057,0001,600
1991-11-131,6401,6501,6301,63037,0001,630
1991-11-121,6201,6401,6001,63028,0001,630
1991-11-111,6201,6201,6101,6104,0001,610
1991-11-081,6201,6401,6101,6107,0001,610
1991-11-071,6401,6501,6201,65020,0001,650
1991-11-061,6701,6701,6501,66067,0001,660
1991-11-051,7001,7001,6901,70085,0001,700
1991-11-011,7001,7201,7001,710174,0001,710
1991-10-311,6701,7601,6701,7201,271,0001,720
1991-10-301,6501,6601,6301,650214,0001,650
1991-10-291,6201,6301,5901,60071,0001,600
1991-10-281,6301,6301,6001,62018,0001,620
1991-10-251,6401,6401,6001,6308,0001,630
1991-10-241,6301,6401,6301,64066,0001,640
1991-10-231,6201,6301,6101,63016,0001,630
1991-10-221,6101,6401,6101,63089,0001,630
1991-10-211,6301,6501,6101,63022,0001,630
1991-10-181,6601,6601,6401,64044,0001,640
1991-10-171,6101,6701,6101,670161,0001,670
1991-10-161,5901,6101,5901,61018,0001,610
1991-10-151,5601,6001,5501,600160,0001,600
1991-10-141,5601,5801,5601,56074,0001,560
1991-10-111,5601,5601,5501,56021,0001,560
1991-10-091,5901,5901,5601,56029,0001,560
1991-10-081,5901,5901,5801,59010,0001,590
1991-10-071,5601,6001,5401,600109,0001,600
1991-10-041,5801,5801,5601,56025,0001,560
1991-10-031,5601,6001,5601,60062,0001,600
1991-10-021,6001,6001,5501,550104,0001,550
1991-10-011,6001,6001,5501,580157,0001,580
1991-09-301,6201,6501,5901,62020,0001,620
1991-09-271,5501,6201,5501,590134,0001,590
1991-09-261,5701,5701,5201,57052,0001,570
1991-09-251,5101,5701,5101,57022,0001,570
1991-09-241,5101,5101,4701,50013,0001,500
1991-09-201,5001,5601,5001,53099,0001,530
1991-09-191,4501,5301,4401,480227,0001,480
1991-09-181,4501,4701,4101,450135,0001,450
1991-09-171,4501,4601,4001,45045,0001,450
1991-09-131,4501,4601,4401,46035,0001,460
1991-09-121,4901,5001,4501,4505,0001,450
1991-09-101,5001,5201,4701,52012,0001,520
1991-09-091,5201,5201,5201,5202,0001,520
1991-09-061,5001,5501,5001,54018,0001,540
1991-09-051,5301,5301,5001,53014,0001,530
1991-09-041,5101,5101,5001,5007,0001,500
1991-09-031,5001,5301,5001,5305,0001,530
1991-09-021,4901,4901,4901,4905,0001,490
1991-08-301,4601,5301,4601,52026,0001,520
1991-08-291,4401,4501,4401,4506,0001,450
1991-08-281,4401,4401,4401,4406,0001,440
1991-08-271,4201,4301,4101,4304,0001,430
1991-08-261,4801,4801,4801,4805,0001,480
1991-08-221,5501,5801,5401,57022,0001,570
1991-08-211,4001,5001,4001,50021,0001,500
1991-08-201,3601,4001,3501,40027,0001,400
1991-08-191,4801,4801,3601,36022,0001,360
1991-08-161,5001,5001,4801,4806,0001,480
1991-08-151,5001,5101,5001,5105,0001,510
1991-08-131,5201,5201,4901,4907,0001,490
1991-08-121,5601,5601,5601,5609,0001,560
1991-08-091,6501,6501,5901,5905,0001,590
1991-08-081,6701,6801,6701,6704,0001,670
1991-08-071,6801,6801,6801,68018,0001,680
1991-08-061,6601,6801,6601,6803,0001,680
1991-08-051,6901,6901,6901,6909,0001,690
1991-08-021,6701,6901,6701,69017,0001,690
1991-08-011,6501,6601,6401,64037,0001,640
1991-07-311,6101,6501,6101,64059,0001,640
1991-07-301,5801,6301,5801,63021,0001,630
1991-07-291,6301,6301,6001,60033,0001,600
1991-07-261,6001,6001,5701,60028,0001,600
1991-07-251,6001,6501,6001,60040,0001,600
1991-07-241,6101,6401,6001,60011,0001,600
1991-07-231,5801,5901,5501,58014,0001,580
1991-07-221,6501,6501,6101,6106,0001,610
1991-07-191,6301,6801,6301,67010,0001,670
1991-07-181,6601,6601,6001,6307,0001,630
1991-07-171,6801,6901,6801,6809,0001,680
1991-07-161,7601,7701,7101,71056,0001,710
1991-07-151,7201,7401,7201,74021,0001,740
1991-07-121,6501,7101,6501,69050,0001,690
1991-07-111,6601,6801,6501,68067,0001,680
1991-07-101,6101,6501,6001,60078,0001,600
1991-07-091,4501,5301,3601,520136,0001,520
1991-07-081,4801,5001,4801,48031,0001,480
1991-07-051,6201,6401,5901,60057,0001,600
1991-07-041,6101,6501,6001,65062,0001,650
1991-07-031,7601,7601,7001,70029,0001,700
1991-07-021,7701,8001,7601,76016,0001,760
1991-07-011,8101,8201,7501,76081,0001,760
1991-06-281,7901,8101,7801,78089,0001,780
1991-06-271,8101,8101,7801,79038,0001,790
1991-06-261,8001,8401,7801,80079,0001,800
1991-06-251,8101,8101,7501,770104,0001,770
1991-06-241,8601,8701,7501,800100,0001,800
1991-06-211,8601,8801,8401,860142,0001,860
1991-06-201,8601,8801,8501,85067,0001,850
1991-06-191,9201,9201,8401,890164,0001,890
1991-06-181,9101,9401,8901,920318,0001,920
1991-06-171,9101,9301,8901,890237,0001,890
1991-06-141,9201,9201,8601,900271,0001,900
1991-06-131,8701,9201,8601,920681,0001,920
1991-06-121,8401,8901,8401,870677,0001,870
1991-06-111,8001,8301,7901,830291,0001,830
1991-06-101,8201,8401,8001,820314,0001,820
1991-06-071,8101,8601,8001,8301,315,0001,830
1991-06-061,7601,8101,7401,810443,0001,810
1991-06-051,7801,8001,7801,780543,0001,780
1991-06-041,7101,7801,7001,780532,0001,780
1991-06-031,7201,7301,7101,710180,0001,710
1991-05-311,7201,7601,7101,730680,0001,730
1991-05-301,6901,7301,6801,720680,0001,720
1991-05-291,6501,7201,6301,690810,0001,690
1991-05-281,6301,6501,6101,640239,0001,640
1991-05-271,6001,6501,6001,630600,0001,630
1991-05-241,6401,6401,6101,630204,0001,630
1991-05-231,6501,6601,6201,650527,0001,650
1991-05-221,6601,7001,6401,6601,297,0001,660
1991-05-211,5501,6601,5301,6401,861,0001,640
1991-05-201,5701,6201,5401,5501,643,0001,550
1991-05-171,5701,5701,5701,570473,0001,570
1991-05-161,4001,4001,3701,37044,0001,370
1991-05-151,4401,4401,4001,41080,0001,410
1991-05-141,4401,4601,4301,450168,0001,450
1991-05-131,4301,4701,4301,460156,0001,460
1991-05-101,4501,4601,4101,430183,0001,430
1991-05-091,4001,4701,4001,460314,0001,460
1991-05-081,4101,4301,3901,390269,0001,390
1991-05-071,3901,4301,3901,410253,0001,410
1991-05-021,3801,4101,3501,410321,0001,410
1991-05-011,3001,3701,3001,37071,0001,370
1991-04-301,2801,3001,2801,28015,0001,280
1991-04-251,3201,3201,2801,29056,0001,290
1991-04-241,3301,3301,3001,32037,0001,320
1991-04-231,3101,3201,3001,32079,0001,320
1991-04-221,3501,3501,3401,34034,0001,340
1991-04-191,3601,3601,3401,35047,0001,350
1991-04-181,3801,3901,3601,36069,0001,360
1991-04-171,3501,3801,3401,380194,0001,380
1991-04-161,3001,3801,2901,320293,0001,320
1991-04-151,3001,3001,2701,290116,0001,290
1991-04-121,3001,3101,2801,300104,0001,300
1991-04-111,3001,3001,2701,28076,0001,280
1991-04-101,3001,3101,2701,290135,0001,290
1991-04-091,3401,3501,2801,320172,0001,320
1991-04-081,3001,3601,2901,320352,0001,320
1991-04-051,2501,2801,2501,270100,0001,270
1991-04-041,2701,2701,2401,24070,0001,240
1991-04-031,2801,2901,2601,260134,0001,260
1991-04-021,2201,2601,2101,260133,0001,260
1991-04-011,1801,2301,1701,200135,0001,200
1991-03-291,1801,1801,1401,150136,0001,150
1991-03-281,1501,1601,1501,16064,0001,160
1991-03-271,1701,1701,1601,1605,0001,160
1991-03-261,1501,1601,1501,15040,0001,150
1991-03-251,1701,1701,1501,15046,0001,150
1991-03-221,2001,2001,1701,17046,0001,170
1991-03-201,1701,1801,1601,18073,0001,180
1991-03-191,1701,2001,1701,19077,0001,190
1991-03-181,1901,1901,1701,18055,0001,180
1991-03-151,1901,1901,1701,19056,0001,190
1991-03-141,1601,1901,1601,19044,0001,190
1991-03-131,1501,1701,1501,15060,0001,150
1991-03-121,1101,1601,1101,15034,0001,150
1991-03-111,0801,1201,0801,12062,0001,120
1991-03-081,0901,1201,0901,10072,0001,100
1991-03-071,0501,0701,0401,07059,0001,070
1991-03-061,0501,0501,0401,04020,0001,040
1991-03-051,0501,0501,0201,02017,0001,020
1991-03-041,0301,0501,0101,05020,0001,050
1991-03-011,0401,0401,0301,03028,0001,030
1991-02-281,0301,0501,0101,01040,0001,010
1991-02-271,0201,0301,0001,03023,0001,030
1991-02-261,0401,0401,0101,03024,0001,030
1991-02-259801,0009751,00033,0001,000
1991-02-229891,0009899968,000996
1991-02-219921,01099099039,000990
1991-02-201,0201,03098298227,000982
1991-02-191,0401,0401,0001,04045,0001,040
1991-02-189801,0309801,02071,0001,020
1991-02-1597097095196443,000964
1991-02-1496697095297061,000970
1991-02-1395297595296038,000960
1991-02-1295495494594541,000945
1991-02-0889493888992139,000921
1991-02-0788888988088581,000885
1991-02-0582383081081091,000810
1991-02-0481182081081353,000813
1991-02-0180381080380734,000807
1991-01-31808810801801145,000801
1991-01-3081181580080150,000801
1991-01-298158158158154,000815
1991-01-2882182181081014,000810
1991-01-25809820809819119,000819
1991-01-248018108018097,000809
1991-01-2380381080081023,000810
1991-01-2283983982082012,000820
1991-01-218508508508504,000850
1991-01-1885085584585083,000850
1991-01-1782182182182115,000821
1991-01-168508508508501,000850
1991-01-1488088085185119,000851
1991-01-1186187186187111,000871
1991-01-109009008618618,000861
1991-01-0993893890090010,000900
1991-01-0894095094095010,000950
1991-01-0794695094695038,000950
1991-01-049479479469463,000946

分割・併合履歴 : なし