1960 (株)サンテック の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303433433433431,000343
1999-12-2934034534034311,000343
1999-12-2834334334034013,000340
1999-12-273433433433433,000343
1999-12-2432234232234238,000342
1999-12-2235036035035720,000357
1999-12-213553553533536,000353
1999-12-203643643563567,000356
1999-12-1736536636436422,000364
1999-12-163713713703718,000371
1999-12-153763763723763,000376
1999-12-1439239737137618,000376
1999-12-134004003973978,000397
1999-12-103933973933976,000397
1999-12-093973973933934,000393
1999-12-083993993993993,000399
1999-12-0739739939039910,000399
1999-12-063873953873957,000395
1999-12-033973973863865,000386
1999-12-023963963903953,000395
1999-12-013993993913966,000396
1999-11-3039040038340011,000400
1999-11-2938740538739031,000390
1999-11-2637537637437619,000376
1999-11-2537537537037517,000375
1999-11-243773773773772,000377
1999-11-223823823773772,000377
1999-11-194004003823829,000382
1999-11-183803823803826,000382
1999-11-173513553513554,000355
1999-11-1635435735035115,000351
1999-11-1535735735435412,000354
1999-11-1236036035735716,000357
1999-11-1139039037537516,000375
1999-11-103903903903902,000390
1999-11-093903903903907,000390
1999-11-0840040039039012,000390
1999-11-0539439439039210,000392
1999-11-0440040039039215,000392
1999-11-0240040039940015,000400
1999-11-014044044004007,000400
1999-10-294014044014046,000404
1999-10-284054104014103,000410
1999-10-274104104104102,000410
1999-10-264194204194203,000420
1999-10-254104104104102,000410
1999-10-224004004004002,000400
1999-10-214114114004006,000400
1999-10-204144144004109,000410
1999-10-194234234104105,000410
1999-10-184204204204204,000420
1999-10-154204204204204,000420
1999-10-134294294204203,000420
1999-10-1243043042942917,000429
1999-10-084314314284298,000429
1999-10-0743143143043115,000431
1999-10-064304314304317,000431
1999-10-054314314314313,000431
1999-10-044404404274274,000427
1999-10-014374424284289,000428
1999-09-304274324274322,000432
1999-09-294274274274271,000427
1999-09-284254254254255,000425
1999-09-274404424394428,000442
1999-09-244434434424427,000442
1999-09-2243744243644112,000441
1999-09-2145045043143226,000432
1999-09-2045045044045031,000450
1999-09-174474504474506,000450
1999-09-164434434434435,000443
1999-09-144304434304437,000443
1999-09-134434434434437,000443
1999-09-094434434434433,000443
1999-09-0845045040540520,000405
1999-09-0745045545045513,000455
1999-09-064634634504507,000450
1999-09-0347047046646618,000466
1999-09-024814814804802,000480
1999-09-014714814714817,000481
1999-08-314874874724778,000477
1999-08-304904904724726,000472
1999-08-2747147147147110,000471
1999-08-264904904904902,000490
1999-08-254794794794791,000479
1999-08-2447548047548015,000480
1999-08-234714764714754,000475
1999-08-204974974964963,000496
1999-08-184864864864863,000486
1999-08-1748548648548516,000485
1999-08-1649049048548511,000485
1999-08-124904904904902,000490
1999-08-114864904864903,000490
1999-08-105005005005007,000500
1999-08-0950050050050011,000500
1999-08-065005005005001,000500
1999-08-055005005005002,000500
1999-08-0450750750550711,000507
1999-08-035005075005077,000507
1999-08-0250950948548522,000485
1999-07-305105105105104,000510
1999-07-295145155135155,000515
1999-07-285115155115157,000515
1999-07-275115115115117,000511
1999-07-2651152151151131,000511
1999-07-235205205105118,000511
1999-07-225315315215214,000521
1999-07-215335335265266,000526
1999-07-195335335335334,000533
1999-07-165345345335339,000533
1999-07-1553453453353414,000534
1999-07-1454554553353316,000533
1999-07-1355955954554513,000545
1999-07-1254555054555012,000550
1999-07-095485485455457,000545
1999-07-085575605575608,000560
1999-07-0754155754155718,000557
1999-07-0652054052054018,000540
1999-07-055805805795793,000579
1999-07-0255258255258214,000582
1999-07-015835835805829,000582
1999-06-3057858357858318,000583
1999-06-295615705615709,000570
1999-06-285605605605603,000560
1999-06-255605605405409,000540
1999-06-2456057956057923,000579
1999-06-2355056055056011,000560
1999-06-2254055053955025,000550
1999-06-215395395395395,000539
1999-06-1854554554054021,000540
1999-06-175405405405405,000540
1999-06-165405505405507,000550
1999-06-155305485305483,000548
1999-06-115255505255508,000550
1999-06-105215255205257,000525
1999-06-095215215215211,000521
1999-06-085205205205204,000520
1999-06-075195205195204,000520
1999-06-045105205105208,000520
1999-06-035105105095097,000509
1999-06-0152052051051011,000510
1999-05-3151852151852017,000520
1999-05-285215215215211,000521
1999-05-2652553052552516,000525
1999-05-255185265105267,000526
1999-05-245165205165198,000519
1999-05-215115205105106,000510
1999-05-205095115095114,000511
1999-05-195105495105495,000549
1999-05-1858058056558012,000580
1999-05-1758458557058011,000580
1999-05-1458559058559010,000590
1999-05-1358558558058510,000585
1999-05-1258058558058424,000584
1999-05-1158558558058522,000585
1999-05-1058158557958510,000585
1999-05-0758258258058011,000580
1999-05-0654157553657586,000575
1999-04-305495495355498,000549
1999-04-285395435395432,000543
1999-04-275355495355496,000549
1999-04-265285405285318,000531
1999-04-2352552652552613,000526
1999-04-225205255205256,000525
1999-04-2153553552052010,000520
1999-04-2053554053154012,000540
1999-04-195255405255357,000535
1999-04-1653053553053513,000535
1999-04-1554354352052617,000526
1999-04-145555555455452,000545
1999-04-1357457456056011,000560
1999-04-1255957855956024,000560
1999-04-0953154953154910,000549
1999-04-0852052352052025,000520
1999-04-0752052051551611,000516
1999-04-0651051550651516,000515
1999-04-0549750049550016,000500
1999-04-024824974824974,000497
1999-04-0148149948049919,000499
1999-03-3150350549049015,000490
1999-03-3050550750350315,000503
1999-03-295035085035038,000503
1999-03-265045045005004,000500
1999-03-2549550549550520,000505
1999-03-244904954904946,000494
1999-03-234874904864866,000486
1999-03-194854854804806,000480
1999-03-1846548046548012,000480
1999-03-1747048047048019,000480
1999-03-164694704654706,000470
1999-03-1546546946546911,000469
1999-03-124644654644645,000464
1999-03-1146546545546439,000464
1999-03-104654654554609,000460
1999-03-094604604554559,000455
1999-03-084584584584587,000458
1999-03-0543344843144812,000448
1999-03-0444044043143813,000438
1999-03-024354354354351,000435
1999-03-0145045044744715,000447
1999-02-264504504504507,000450
1999-02-254474474474472,000447
1999-02-244454484454482,000448
1999-02-234404404404401,000440
1999-02-2243243243143110,000431
1999-02-194214304214306,000430
1999-02-1841742041642017,000420
1999-02-174114164114166,000416
1999-02-164124154124155,000415
1999-02-084114114094092,000409
1999-02-0540640840640822,000408
1999-02-0441141140640616,000406
1999-02-034064064064062,000406
1999-02-014014054014052,000405
1999-01-2940040140040123,000401
1999-01-2840340540340310,000403
1999-01-274024024014012,000401
1999-01-264014014014013,000401
1999-01-254014014014011,000401
1999-01-224004004004007,000400
1999-01-2140240240040122,000401
1999-01-204144144144141,000414
1999-01-194154154144142,000414
1999-01-184024024024024,000402
1999-01-144014014004006,000400
1999-01-1340541040540910,000409
1999-01-114054054054051,000405
1999-01-084114114074075,000407
1999-01-074124124114119,000411
1999-01-044124124114126,000412

分割・併合履歴 : なし