1960 (株)サンテックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	430	432	426	430	15,000	430
2004-12-29	423	430	423	430	19,000	430
2004-12-28	424	427	420	425	21,000	425
2004-12-27	424	425	420	424	29,000	424
2004-12-24	421	423	421	423	14,000	423
2004-12-22	420	425	420	424	13,000	424
2004-12-21	416	420	411	420	16,000	420
2004-12-20	428	428	417	417	27,000	417
2004-12-17	415	420	415	420	8,000	420
2004-12-16	420	420	419	420	11,000	420
2004-12-15	423	423	417	423	20,000	423
2004-12-14	438	438	425	425	20,000	425
2004-12-13	425	438	425	435	60,000	435
2004-12-10	412	420	412	420	48,000	420
2004-12-09	397	413	392	410	74,000	410
2004-12-08	391	392	391	391	4,000	391
2004-12-07	383	393	382	393	29,000	393
2004-12-06	391	391	385	385	12,000	385
2004-12-03	384	395	384	395	10,000	395
2004-12-02	387	390	386	386	14,000	386
2004-12-01	387	387	382	387	4,000	387
2004-11-30	385	389	384	387	16,000	387
2004-11-29	388	393	383	383	26,000	383
2004-11-26	397	397	389	389	21,000	389
2004-11-25	393	394	389	394	12,000	394
2004-11-24	391	394	391	391	21,000	391
2004-11-22	396	396	385	388	20,000	388
2004-11-19	385	392	385	392	24,000	392
2004-11-18	391	397	390	390	29,000	390
2004-11-17	388	391	382	391	39,000	391
2004-11-16	391	399	388	393	44,000	393
2004-11-15	405	405	399	399	10,000	399
2004-11-12	407	408	390	399	52,000	399
2004-11-11	419	419	408	418	20,000	418
2004-11-10	419	419	419	419	2,000	419
2004-11-09	413	423	413	419	16,000	419
2004-11-08	418	418	416	416	4,000	416
2004-11-05	418	423	415	423	14,000	423
2004-11-04	427	432	416	432	16,000	432
2004-11-02	431	431	426	426	3,000	426
2004-11-01	428	428	426	426	8,000	426
2004-10-29	429	436	429	436	5,000	436
2004-10-28	434	434	434	434	1,000	434
2004-10-27	429	434	429	434	3,000	434
2004-10-26	438	438	430	438	9,000	438
2004-10-25	437	438	437	438	5,000	438
2004-10-22	435	441	426	440	20,000	440
2004-10-21	439	440	432	440	10,000	440
2004-10-20	446	446	444	444	3,000	444
2004-10-19	443	444	431	444	40,000	444
2004-10-18	443	443	443	443	2,000	443
2004-10-15	435	443	432	443	9,000	443
2004-10-14	444	444	435	440	3,000	440
2004-10-13	433	445	433	445	11,000	445
2004-10-12	434	447	434	447	12,000	447
2004-10-08	437	447	437	447	22,000	447
2004-10-07	431	438	430	438	6,000	438
2004-10-06	427	429	427	429	2,000	429
2004-10-05	424	427	421	427	5,000	427
2004-10-04	439	439	424	429	22,000	429
2004-10-01	429	440	429	440	3,000	440
2004-09-30	417	448	417	448	24,000	448
2004-09-29	427	430	415	426	35,000	426
2004-09-28	426	427	413	427	35,000	427
2004-09-27	440	440	430	435	6,000	435
2004-09-24	433	443	426	443	29,000	443
2004-09-22	435	436	421	430	14,000	430
2004-09-21	438	438	435	435	10,000	435
2004-09-17	431	436	431	436	21,000	436
2004-09-16	435	437	430	437	39,000	437
2004-09-15	450	450	435	442	22,000	442
2004-09-14	450	458	449	452	51,000	452
2004-09-13	450	455	446	450	84,000	450
2004-09-10	434	455	434	448	113,000	448
2004-09-09	399	413	395	406	38,000	406
2004-09-08	397	397	393	394	23,000	394
2004-09-07	393	395	391	392	46,000	392
2004-09-06	395	406	390	391	44,000	391
2004-09-03	401	401	390	391	60,000	391
2004-09-02	416	423	395	400	36,000	400
2004-09-01	423	424	414	414	18,000	414
2004-08-31	435	437	428	428	14,000	428
2004-08-30	442	442	435	435	8,000	435
2004-08-27	443	443	436	438	4,000	438
2004-08-26	460	460	450	450	5,000	450
2004-08-25	450	458	450	458	2,000	458
2004-08-24	455	455	450	450	6,000	450
2004-08-23	454	454	454	454	1,000	454
2004-08-20	454	454	454	454	2,000	454
2004-08-18	455	460	455	455	9,000	455
2004-08-17	464	464	456	460	17,000	460
2004-08-16	460	460	455	460	9,000	460
2004-08-13	444	455	443	455	147,000	455
2004-08-12	435	445	430	445	25,000	445
2004-08-11	436	436	435	435	3,000	435
2004-08-10	440	440	435	435	5,000	435
2004-08-06	447	447	447	447	1,000	447
2004-08-05	447	447	447	447	1,000	447
2004-08-04	449	449	449	449	1,000	449
2004-08-03	450	450	450	450	4,000	450
2004-07-30	443	445	443	445	2,000	445
2004-07-29	445	445	444	444	7,000	444
2004-07-28	450	450	445	445	6,000	445
2004-07-27	448	448	431	431	8,000	431
2004-07-26	444	446	444	444	15,000	444
2004-07-23	441	441	440	440	7,000	440
2004-07-22	458	458	440	445	8,000	445
2004-07-21	458	458	458	458	1,000	458
2004-07-20	464	464	459	459	4,000	459
2004-07-16	465	465	465	465	1,000	465
2004-07-15	470	475	460	460	18,000	460
2004-07-14	445	470	445	470	8,000	470
2004-07-13	439	450	439	450	7,000	450
2004-07-12	430	430	430	430	1,000	430
2004-07-09	429	430	429	429	12,000	429
2004-07-08	420	430	420	429	5,000	429
2004-07-07	429	429	420	420	7,000	420
2004-07-06	435	435	430	430	3,000	430
2004-07-05	434	435	434	435	3,000	435
2004-07-02	432	432	428	430	11,000	430
2004-07-01	426	430	426	430	10,000	430
2004-06-30	425	429	420	429	34,000	429
2004-06-29	427	427	422	422	5,000	422
2004-06-28	420	425	420	425	5,000	425
2004-06-25	415	420	415	420	14,000	420
2004-06-24	410	420	409	420	36,000	420
2004-06-23	424	425	420	420	23,000	420
2004-06-22	436	436	430	430	11,000	430
2004-06-21	444	444	444	444	5,000	444
2004-06-18	450	450	445	445	6,000	445
2004-06-17	450	450	450	450	4,000	450
2004-06-16	464	464	448	451	12,000	451
2004-06-15	465	465	460	465	3,000	465
2004-06-14	469	469	460	460	8,000	460
2004-06-11	462	470	461	465	7,000	465
2004-06-10	465	465	460	460	8,000	460
2004-06-09	465	467	465	467	4,000	467
2004-06-08	470	470	465	467	4,000	467
2004-06-07	470	470	470	470	1,000	470
2004-06-03	465	465	465	465	1,000	465
2004-06-02	470	470	465	465	2,000	465
2004-06-01	466	466	464	465	18,000	465
2004-05-31	466	466	465	465	5,000	465
2004-05-28	484	484	480	480	3,000	480
2004-05-27	486	486	486	486	2,000	486
2004-05-26	485	485	480	483	3,000	483
2004-05-25	473	473	473	473	1,000	473
2004-05-24	465	465	465	465	1,000	465
2004-05-21	465	465	462	462	3,000	462
2004-05-20	450	460	450	460	6,000	460
2004-05-19	454	470	450	470	8,000	470
2004-05-18	463	463	452	452	7,000	452
2004-05-17	482	482	463	463	9,000	463
2004-05-14	500	500	486	486	9,000	486
2004-05-13	500	500	500	500	8,000	500
2004-05-12	495	500	489	499	6,000	499
2004-05-11	500	500	485	497	17,000	497
2004-05-10	498	501	498	500	35,000	500
2004-05-07	540	543	530	533	41,000	533
2004-05-06	526	545	525	533	37,000	533
2004-04-30	518	520	515	520	36,000	520
2004-04-28	510	516	508	510	17,000	510
2004-04-27	506	508	506	507	18,000	507
2004-04-26	516	516	508	508	15,000	508
2004-04-23	511	519	511	515	55,000	515
2004-04-22	515	515	504	510	23,000	510
2004-04-21	510	518	510	511	4,000	511
2004-04-20	516	519	516	519	24,000	519
2004-04-19	517	518	513	516	31,000	516
2004-04-16	523	525	517	517	20,000	517
2004-04-15	528	538	519	520	59,000	520
2004-04-14	522	528	520	525	37,000	525
2004-04-13	500	510	500	505	41,000	505
2004-04-12	493	493	486	486	19,000	486
2004-04-09	494	494	485	485	25,000	485
2004-04-08	499	499	498	499	13,000	499
2004-04-07	496	500	486	500	18,000	500
2004-04-06	499	505	499	499	7,000	499
2004-04-05	509	509	501	505	21,000	505
2004-04-02	508	510	500	509	31,000	509
2004-04-01	512	512	508	508	36,000	508
2004-03-31	508	512	508	510	37,000	510
2004-03-30	518	518	508	511	34,000	511
2004-03-29	495	508	486	508	29,000	508
2004-03-26	493	499	486	495	35,000	495
2004-03-25	498	501	492	500	25,000	500
2004-03-24	510	510	485	507	60,000	507
2004-03-23	519	519	497	510	58,000	510
2004-03-22	509	533	505	519	146,000	519
2004-03-19	450	468	445	468	135,000	468
2004-03-18	440	448	438	438	41,000	438
2004-03-17	436	443	436	440	34,000	440
2004-03-16	448	448	435	445	8,000	445
2004-03-15	422	440	421	440	70,000	440
2004-03-12	413	425	413	417	8,000	417
2004-03-11	416	420	405	420	15,000	420
2004-03-10	430	430	416	421	23,000	421
2004-03-09	440	440	430	440	4,000	440
2004-03-08	436	450	436	440	8,000	440
2004-03-05	439	440	435	436	13,000	436
2004-03-04	436	438	436	436	7,000	436
2004-03-03	446	446	437	437	7,000	437
2004-03-02	458	458	450	450	16,000	450
2004-03-01	446	460	446	452	35,000	452
2004-02-27	430	446	430	436	38,000	436
2004-02-26	435	435	421	435	25,000	435
2004-02-25	455	468	450	450	35,000	450
2004-02-24	427	458	426	454	81,000	454
2004-02-23	425	426	418	426	45,000	426
2004-02-20	426	428	418	425	50,000	425
2004-02-19	415	428	395	428	70,000	428
2004-02-18	390	450	390	422	199,000	422
2004-02-17	376	390	376	390	89,000	390
2004-02-16	356	378	356	375	74,000	375
2004-02-13	347	353	346	353	43,000	353
2004-02-12	336	348	336	347	13,000	347
2004-02-10	336	336	335	335	2,000	335
2004-02-09	349	349	335	335	12,000	335
2004-02-06	330	342	330	342	4,000	342
2004-02-05	330	330	326	326	3,000	326
2004-02-04	328	331	328	330	19,000	330
2004-02-03	330	330	329	330	49,000	330
2004-02-02	338	339	331	331	22,000	331
2004-01-30	340	340	339	339	25,000	339
2004-01-29	344	350	340	345	57,000	345
2004-01-28	339	345	335	345	16,000	345
2004-01-27	349	349	345	345	13,000	345
2004-01-26	349	350	343	343	31,000	343
2004-01-23	336	340	336	340	11,000	340
2004-01-22	340	340	326	326	13,000	326
2004-01-21	340	350	340	340	14,000	340
2004-01-20	330	330	330	330	11,000	330
2004-01-19	314	325	314	325	14,000	325
2004-01-16	305	310	305	310	7,000	310
2004-01-15	308	308	305	305	6,000	305
2004-01-14	306	306	306	306	1,000	306
2004-01-13	308	308	308	308	2,000	308
2004-01-09	306	309	306	309	3,000	309
2004-01-08	302	308	301	306	21,000	306
2004-01-07	298	300	298	300	11,000	300
2004-01-06	309	309	296	300	5,000	300
2004-01-05	296	296	296	296	5,000	296

分割・併合履歴：なし

1960 (株)サンテック の時系列データ [2004年度]

1960 (株)サンテックの時系列データ [2004年度]