1960 (株)サンテック の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,0901,0901,0801,0803,0001,080
1995-12-281,0901,0901,0801,08021,0001,080
1995-12-271,0901,0901,0801,09017,0001,090
1995-12-261,1001,1001,0801,10030,0001,100
1995-12-251,0901,0901,0901,09010,0001,090
1995-12-221,1001,1001,0801,09012,0001,090
1995-12-211,0901,1001,0901,10018,0001,100
1995-12-201,0601,0801,0601,08016,0001,080
1995-12-191,0701,0701,0601,0605,0001,060
1995-12-181,0701,0801,0701,0706,0001,070
1995-12-151,0901,0901,0701,0704,0001,070
1995-12-141,0501,0601,0501,0607,0001,060
1995-12-131,0501,0501,0501,05010,0001,050
1995-12-121,0501,0501,0501,05017,0001,050
1995-12-111,0501,0501,0401,05016,0001,050
1995-12-071,0301,0301,0301,0303,0001,030
1995-12-061,0301,0301,0301,03040,0001,030
1995-12-051,0401,0401,0301,0306,0001,030
1995-12-041,0501,0501,0401,04014,0001,040
1995-12-011,0301,0401,0301,0406,0001,040
1995-11-301,0301,0401,0301,0306,0001,030
1995-11-291,0301,0301,0101,01013,0001,010
1995-11-281,0401,0401,0401,0408,0001,040
1995-11-271,0301,0401,0301,0404,0001,040
1995-11-241,0401,0401,0401,0407,0001,040
1995-11-221,0301,0401,0301,04012,0001,040
1995-11-211,0401,0401,0301,03023,0001,030
1995-11-201,0201,0401,0101,04024,0001,040
1995-11-171,0301,0301,0301,0307,0001,030
1995-11-161,0301,0301,0301,0303,0001,030
1995-11-151,0401,0401,0101,0103,0001,010
1995-11-141,0301,0601,0101,0606,0001,060
1995-11-131,0201,0301,0201,0305,0001,030
1995-11-101,0101,0301,0101,03020,0001,030
1995-11-091,0001,0101,0001,01012,0001,010
1995-11-081,0001,0101,0001,0007,0001,000
1995-11-071,0001,0009901,0004,0001,000
1995-11-061,0201,0201,0201,02013,0001,020
1995-11-021,0201,0201,0001,02016,0001,020
1995-11-011,0001,0101,0001,0108,0001,010
1995-10-311,0001,0001,0001,0003,0001,000
1995-10-309909909909901,000990
1995-10-279909909909906,000990
1995-10-261,0001,0009909909,000990
1995-10-251,0001,0109901,0007,0001,000
1995-10-249901,0009901,0003,0001,000
1995-10-239901,00099099011,000990
1995-10-201,0001,0101,0001,00089,0001,000
1995-10-191,0001,0001,0001,00041,0001,000
1995-10-181,0001,00099599516,000995
1995-10-171,0101,0101,0001,0107,0001,010
1995-10-161,0101,0101,0101,01023,0001,010
1995-10-131,0101,0201,0101,0207,0001,020
1995-10-121,0301,0301,0101,03018,0001,030
1995-10-111,0301,0301,0201,03011,0001,030
1995-10-091,0301,0301,0301,0305,0001,030
1995-10-061,0501,0501,0301,03013,0001,030
1995-10-041,0701,0701,0701,0701,0001,070
1995-10-031,0701,0701,0501,0502,0001,050
1995-10-021,0801,0901,0801,08015,0001,080
1995-09-291,0501,0501,0501,0507,0001,050
1995-09-281,0601,0601,0501,0506,0001,050
1995-09-271,0401,0401,0401,0407,0001,040
1995-09-261,0601,0601,0301,0306,0001,030
1995-09-251,0601,0701,0501,0508,0001,050
1995-09-221,0801,0801,0601,06015,0001,060
1995-09-211,1001,1001,0901,09035,0001,090
1995-09-201,1501,1501,1001,11018,0001,110
1995-09-191,1201,1401,1201,14025,0001,140
1995-09-181,1301,1501,1201,12020,0001,120
1995-09-141,1601,1601,1501,15021,0001,150
1995-09-131,1701,1701,1601,16015,0001,160
1995-09-121,1601,1801,1501,16070,0001,160
1995-09-111,1001,1401,1001,14041,0001,140
1995-09-081,1101,1201,1001,10016,0001,100
1995-09-071,1001,1101,1001,1009,0001,100
1995-09-061,1101,1201,1101,1206,0001,120
1995-09-041,1301,1301,1001,13011,0001,130
1995-09-011,1501,1501,1101,11023,0001,110
1995-08-311,1601,1701,1501,15010,0001,150
1995-08-301,1501,1801,1501,18043,0001,180
1995-08-291,1101,1301,1001,13046,0001,130
1995-08-281,1001,1001,0801,10051,0001,100
1995-08-251,0801,0801,0601,08011,0001,080
1995-08-241,0901,0901,0701,0707,0001,070
1995-08-231,0801,0901,0601,0908,0001,090
1995-08-221,1101,1101,0701,0804,0001,080
1995-08-211,0801,1001,0801,10012,0001,100
1995-08-181,1001,1001,0701,0805,0001,080
1995-08-171,1301,1301,1101,11034,0001,110
1995-08-161,0901,1201,0901,11077,0001,110
1995-08-151,0701,0801,0701,07018,0001,070
1995-08-111,0501,0801,0501,06029,0001,060
1995-08-101,0301,0401,0201,04030,0001,040
1995-08-099951,0209951,02022,0001,020
1995-08-089911,0009919978,000997
1995-08-079899909899902,000990
1995-08-041,0001,0201,0001,00011,0001,000
1995-08-031,0201,0201,0201,02024,0001,020
1995-08-0299599999599926,000999
1995-08-0198999098298991,000989
1995-07-3198098998098943,000989
1995-07-2899099097098018,000980
1995-07-2799799799099011,000990
1995-07-2699299298598755,000987
1995-07-259811,00098199033,000990
1995-07-241,0001,00098098051,000980
1995-07-219911,000980980110,000980
1995-07-2099099098999017,000990
1995-07-191,0101,0109919916,000991
1995-07-181,0301,0309981,01074,0001,010
1995-07-171,0001,0101,0001,0106,0001,010
1995-07-149941,0209941,0006,0001,000
1995-07-131,0101,01099099034,000990
1995-07-129831,00098399016,000990
1995-07-119939939809803,000980
1995-07-101,0201,04099599544,000995
1995-07-079801,0109701,00051,0001,000
1995-07-0696097096097015,000970
1995-07-0596096095996010,000960
1995-07-0496096095096014,000960
1995-06-3096096095596011,000960
1995-06-2996097096096026,000960
1995-06-2896096094395513,000955
1995-06-2797597696096017,000960
1995-06-2696997296996979,000969
1995-06-2395196095195751,000957
1995-06-2295295295095011,000950
1995-06-219519579509507,000950
1995-06-2096196194194114,000941
1995-06-199369369369361,000936
1995-06-1695095195095013,000950
1995-06-159579579409409,000940
1995-06-1493095093095013,000950
1995-06-1392693092493013,000930
1995-06-1293093092892810,000928
1995-06-0995095595095528,000955
1995-06-0896196196096013,000960
1995-06-079559609559608,000960
1995-06-0699099097098432,000984
1995-06-051,0001,0009769906,000990
1995-06-021,0301,03098599938,000999
1995-06-019631,0509631,04068,0001,040
1995-05-3195196095095326,000953
1995-05-309319369319363,000936
1995-05-299309319309317,000931
1995-05-2692594092592612,000926
1995-05-2590190589690518,000905
1995-05-2390190290190114,000901
1995-05-229149149109104,000910
1995-05-199289289159153,000915
1995-05-189309359309354,000935
1995-05-179249309249304,000930
1995-05-169239259209208,000920
1995-05-1593093093093016,000930
1995-05-129319319309303,000930
1995-05-119509509309309,000930
1995-05-109509509459456,000945
1995-05-099709709609604,000960
1995-05-089959969859857,000985
1995-05-0295098595098511,000985
1995-05-0196096094095014,000950
1995-04-289609609559555,000955
1995-04-2797097096996935,000969
1995-04-269799809799807,000980
1995-04-259809809809803,000980
1995-04-2498498498398310,000983
1995-04-219749749749741,000974
1995-04-209329599329594,000959
1995-04-199249249249241,000924
1995-04-189239249239235,000923
1995-04-179209209209203,000920
1995-04-1492092192092018,000920
1995-04-129119309119207,000920
1995-04-0791591590090011,000900
1995-04-069509509359358,000935
1995-04-059509509509505,000950
1995-04-0494594894094811,000948
1995-04-039499499499497,000949
1995-03-3195096095095011,000950
1995-03-3095295294794919,000949
1995-03-2995195295095015,000950
1995-03-289019019019011,000901
1995-03-278959098959016,000901
1995-03-2489589589289516,000895
1995-03-2390290290090013,000900
1995-03-229019109019017,000901
1995-03-209009109009104,000910
1995-03-179109209109202,000920
1995-03-169119119109106,000910
1995-03-158919108919103,000910
1995-03-1490290589089094,000890
1995-03-1393093090190129,000901
1995-03-1096096094094018,000940
1995-03-0996196596096036,000960
1995-03-0899099096196124,000961
1995-03-079949959929945,000994
1995-03-061,0001,0009909993,000999
1995-03-031,0201,0201,0001,0007,0001,000
1995-03-021,0201,0201,0201,0204,0001,020
1995-03-011,0001,0301,0001,0009,0001,000
1995-02-289821,0009821,0007,0001,000
1995-02-271,0101,01097198017,000980
1995-02-221,0801,0801,0501,0505,0001,050
1995-02-211,0401,0601,0401,06016,0001,060
1995-02-201,0401,0401,0401,0401,0001,040
1995-02-171,0601,0701,0601,06010,0001,060
1995-02-161,0801,0801,0501,0608,0001,060
1995-02-151,0701,0801,0701,0804,0001,080
1995-02-141,1001,1001,0701,07013,0001,070
1995-02-131,1001,1001,1001,1001,0001,100
1995-02-101,0801,0901,0801,0906,0001,090
1995-02-091,0901,1001,0801,0907,0001,090
1995-02-081,0901,1101,0801,08011,0001,080
1995-02-071,1301,1301,0901,09014,0001,090
1995-02-061,1401,1501,1401,1409,0001,140
1995-02-031,1801,1801,1301,18035,0001,180
1995-02-021,2001,2001,1801,18034,0001,180
1995-02-011,2001,2101,2001,20024,0001,200
1995-01-311,2501,2601,1801,18042,0001,180
1995-01-301,1901,2401,1801,24049,0001,240
1995-01-271,2201,2301,1701,20097,0001,200
1995-01-261,1501,2201,1401,20075,0001,200
1995-01-251,0701,1401,0701,14024,0001,140
1995-01-241,0401,0501,0301,05012,0001,050
1995-01-231,1101,1101,0301,03011,0001,030
1995-01-201,1301,1301,1101,12015,0001,120
1995-01-191,1301,1401,1101,12017,0001,120
1995-01-181,1001,1501,0901,09039,0001,090
1995-01-171,0501,0801,0501,08015,0001,080
1995-01-131,0601,0601,0601,0607,0001,060
1995-01-121,0701,0701,0601,0609,0001,060
1995-01-111,0701,0701,0601,06014,0001,060
1995-01-101,0601,0601,0601,0609,0001,060
1995-01-091,0701,0701,0601,07010,0001,070
1995-01-061,0801,0801,0701,0707,0001,070
1995-01-051,0801,0801,0801,08013,0001,080
1995-01-041,0801,0801,0801,0808,0001,080

分割・併合履歴 : なし