1960 (株)サンテック の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-304144144144142,000414
1998-12-284114114114112,000411
1998-12-254204204114117,000411
1998-12-244204204204201,000420
1998-12-224214214204203,000420
1998-12-214204254204206,000420
1998-12-184254254254255,000425
1998-12-174264264204202,000420
1998-12-1642642642642610,000426
1998-12-154304304204203,000420
1998-12-1144144144144110,000441
1998-12-104414414414411,000441
1998-12-094414414414413,000441
1998-12-034614614604602,000460
1998-12-024604604604602,000460
1998-12-014704704604604,000460
1998-11-304704784704764,000476
1998-11-274594744544746,000474
1998-11-2644045444045312,000453
1998-11-254494504404403,000440
1998-11-2444044944044913,000449
1998-11-2042643042543016,000430
1998-11-194264264254259,000425
1998-11-184234254204258,000425
1998-11-174054054054052,000405
1998-11-1639540039540012,000400
1998-11-133943943943941,000394
1998-11-1241041041041021,000410
1998-11-114114114104104,000410
1998-11-104244244104108,000410
1998-11-094104244104242,000424
1998-11-0642542542542523,000425
1998-11-054254254254253,000425
1998-11-044304304254258,000425
1998-11-024304304304302,000430
1998-10-3043343343043011,000430
1998-10-284344344344342,000434
1998-10-264344394344393,000439
1998-10-2246046045945925,000459
1998-10-214304554304553,000455
1998-10-204304304304301,000430
1998-10-164104104104101,000410
1998-10-1441041039439412,000394
1998-10-1341041141041110,000411
1998-10-1241041041041015,000410
1998-10-094004004004007,000400
1998-10-084014014014016,000401
1998-10-074004004004001,000400
1998-10-053954003954004,000400
1998-10-023923943923947,000394
1998-10-0140940939239214,000392
1998-09-3040740840340811,000408
1998-09-294074074074071,000407
1998-09-284104104024026,000402
1998-09-2541041541041517,000415
1998-09-244194204194203,000420
1998-09-2241841841041013,000410
1998-09-214254254224227,000422
1998-09-1840841040541012,000410
1998-09-174094104054058,000405
1998-09-164054104054104,000410
1998-09-144024034024032,000403
1998-09-114024024024022,000402
1998-09-1039541939541817,000418
1998-09-0939541439139179,000391
1998-09-08415416410410345,000410
1998-09-0742042041041671,000416
1998-09-04455456410415116,000415
1998-09-024694694694691,000469
1998-09-014554554534536,000453
1998-08-314544544534534,000453
1998-08-2847047045245228,000452
1998-08-274754754724723,000472
1998-08-264984984754754,000475
1998-08-254754754754752,000475
1998-08-244754754754752,000475
1998-08-214804804804801,000480
1998-08-204774774764762,000476
1998-08-194734734734733,000473
1998-08-184984984984981,000498
1998-08-174724724724721,000472
1998-08-145025025025021,000502
1998-08-124714724714723,000472
1998-08-114724724724729,000472
1998-08-104704724704724,000472
1998-08-0749550048548521,000485
1998-08-064914954904953,000495
1998-08-054894904894903,000490
1998-08-045005004884986,000498
1998-07-315035035035039,000503
1998-07-305035035035031,000503
1998-07-2950350350050330,000503
1998-07-285065065065066,000506
1998-07-2751651650650614,000506
1998-07-2450650650650615,000506
1998-07-2351251251051012,000510
1998-07-2251351551351320,000513
1998-07-2153353351251373,000513
1998-07-175325325325321,000532
1998-07-15540550540547110,000547
1998-07-145495505495504,000550
1998-07-095465505465505,000550
1998-07-085405405405402,000540
1998-07-075385405375403,000540
1998-07-065355385355384,000538
1998-07-035345355345355,000535
1998-07-0254055554055047,000550
1998-07-0153055053055016,000550
1998-06-295355355165164,000516
1998-06-265355355355355,000535
1998-06-2552152152052023,000520
1998-06-245185205185204,000520
1998-06-225165165165161,000516
1998-06-195155155155155,000515
1998-06-1853253251552022,000520
1998-06-1751251251251210,000512
1998-06-165305305255253,000525
1998-06-125415415405407,000540
1998-06-115505505425429,000542
1998-06-095425425425423,000542
1998-06-045435435435431,000543
1998-06-015505505505502,000550
1998-05-2656056055055012,000550
1998-05-255505505505501,000550
1998-05-225645655625629,000562
1998-05-2157057056557024,000570
1998-05-2054057554057558,000575
1998-05-1953053052052020,000520
1998-05-1853053053053011,000530
1998-05-155105155105155,000515
1998-05-145155155155157,000515
1998-05-135105105105102,000510
1998-05-125105105105102,000510
1998-05-115115115115112,000511
1998-05-075105105105104,000510
1998-04-3051551550050010,000500
1998-04-2854054051551521,000515
1998-04-275605605605603,000560
1998-04-245505595405409,000540
1998-04-235405495405498,000549
1998-04-225505505505504,000550
1998-04-205515515505503,000550
1998-04-155415415415413,000541
1998-04-145415415415418,000541
1998-04-135405405405403,000540
1998-04-105555555505506,000550
1998-04-095505505505502,000550
1998-04-0855155355055026,000550
1998-04-06540550540550100,000550
1998-04-03535540530540105,000540
1998-04-025845845505502,000550
1998-04-015995995995996,000599
1998-03-306006006006001,000600
1998-03-265905905905902,000590
1998-03-2557959057959018,000590
1998-03-2458058157957911,000579
1998-03-2362062058058011,000580
1998-03-206206206016014,000601
1998-03-1960262060262010,000620
1998-03-186576576406402,000640
1998-03-176476476476472,000647
1998-03-166596606596604,000660
1998-03-136606606606603,000660
1998-03-126606606606603,000660
1998-03-116696696596606,000660
1998-03-1067067066967014,000670
1998-03-096706706706704,000670
1998-03-066636636606627,000662
1998-03-056636636636632,000663
1998-03-0466566865565724,000657
1998-03-036506506406405,000640
1998-03-026406506316506,000650
1998-02-2761161160860810,000608
1998-02-2661161161161110,000611
1998-02-2561061161061113,000611
1998-02-246306306256256,000625
1998-02-2364564563063011,000630
1998-02-206456456456458,000645
1998-02-1964965064464432,000644
1998-02-186506506506502,000650
1998-02-1665065063163223,000632
1998-02-1366466465065022,000650
1998-02-1267067066566514,000665
1998-02-1063067063067013,000670
1998-02-096206206206209,000620
1998-02-066046046046048,000604
1998-02-056206206106105,000610
1998-02-045905905905901,000590
1998-02-0358759058759013,000590
1998-02-025805805805806,000580
1998-01-306306346006005,000600
1998-01-2964765463063926,000639
1998-01-2862064062063718,000637
1998-01-276006066006006,000600
1998-01-2655660055659654,000596
1998-01-2355555555555535,000555
1998-01-2254157054157030,000570
1998-01-2151954051954018,000540
1998-01-205195195195196,000519
1998-01-194975204975208,000520
1998-01-1648149748149616,000496
1998-01-1448748848548512,000485
1998-01-134864864864861,000486
1998-01-1248648748548512,000485
1998-01-09486490486487125,000487
1998-01-084854854804807,000480
1998-01-074854854854853,000485
1998-01-064804804804805,000480
1998-01-054704704704701,000470

分割・併合履歴 : なし