1960 (株)サンテック の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-285806205806202,000620
2006-12-275805805805801,000580
2006-12-265895895765863,000586
2006-12-255805895805895,000589
2006-12-225815815805803,000580
2006-12-215855855815814,000581
2006-12-205815855815853,000585
2006-12-195855855835832,000583
2006-12-185805855805859,000585
2006-12-1558659358658617,000586
2006-12-1459059058658622,000586
2006-12-135865865865861,000586
2006-12-125855855855851,000585
2006-12-115855855805806,000580
2006-12-085815865815854,000585
2006-12-075755825725823,000582
2006-12-065805805805802,000580
2006-12-055806005715716,000571
2006-12-045855855805806,000580
2006-12-015855855765859,000585
2006-11-3058558558158518,000585
2006-11-2958558557558526,000585
2006-11-276046045755755,000575
2006-11-245915995915992,000599
2006-11-215955955905907,000590
2006-11-155905905805806,000580
2006-11-135905905905905,000590
2006-11-105815815815811,000581
2006-11-096006005905907,000590
2006-11-086106106076072,000607
2006-11-076006106006104,000610
2006-11-066066066006002,000600
2006-11-026256256256251,000625
2006-11-016256256206208,000620
2006-10-316136206136205,000620
2006-10-306076076076073,000607
2006-10-256006005955952,000595
2006-10-246056056056051,000605
2006-10-235975975975972,000597
2006-10-206006006006006,000600
2006-10-195905905905906,000590
2006-10-176006005955958,000595
2006-10-166006006006006,000600
2006-10-136006006006001,000600
2006-10-116106106106103,000610
2006-10-046116216116157,000615
2006-10-036286306286306,000630
2006-09-296196196196192,000619
2006-09-276156166066165,000616
2006-09-266356356356351,000635
2006-09-256256356256353,000635
2006-09-126506556506555,000655
2006-09-116506556506553,000655
2006-09-086596596596591,000659
2006-09-066556606556604,000660
2006-09-056556606556555,000655
2006-09-046566606566604,000660
2006-09-016566566566561,000656
2006-08-3165065065065016,000650
2006-08-306406506406507,000650
2006-08-296406506406505,000650
2006-08-286406406406401,000640
2006-08-256406406406401,000640
2006-08-236486506406409,000640
2006-08-226306506306505,000650
2006-08-216306406306403,000640
2006-08-186406406406401,000640
2006-08-176306306296303,000630
2006-08-166206306206304,000630
2006-08-156036036036031,000603
2006-08-145906105906105,000610
2006-08-106196196036105,000610
2006-08-086216216216214,000621
2006-08-076206206206205,000620
2006-08-046216216206204,000620
2006-08-036206206206203,000620
2006-08-026496496206206,000620
2006-08-016206206146205,000620
2006-07-266466466466463,000646
2006-07-256046506046505,000650
2006-07-246216216216211,000621
2006-07-216216216216212,000621
2006-07-2064965064965015,000650
2006-07-1965066065065054,000650
2006-07-146536576536565,000656
2006-07-136716716616617,000661
2006-07-126816816806802,000680
2006-07-116656746656743,000674
2006-07-106766856756855,000685
2006-07-076856856856851,000685
2006-07-067077077077071,000707
2006-07-0571971969470024,000700
2006-07-0371872068972011,000720
2006-06-307007297007292,000729
2006-06-296827006817007,000700
2006-06-286976976806807,000680
2006-06-276966966906905,000690
2006-06-266906906906901,000690
2006-06-236856856806806,000680
2006-06-226906906856858,000685
2006-06-216906906906902,000690
2006-06-206927126916918,000691
2006-06-196927006927005,000700
2006-06-167007006906907,000690
2006-06-1569670067568017,000680
2006-06-146566566566561,000656
2006-06-136486486466464,000646
2006-06-1264964962564011,000640
2006-06-0960762059062019,000620
2006-06-0858060757460733,000607
2006-06-0760164360164012,000640
2006-06-0665066057460043,000600
2006-06-056516606516603,000660
2006-06-0267067565067026,000670
2006-06-016996996816985,000698
2006-05-316906996706997,000699
2006-05-3070371470370512,000705
2006-05-267147147147148,000714
2006-05-257247247247242,000724
2006-05-247077077007054,000705
2006-05-237017147017144,000714
2006-05-227017017017011,000701
2006-05-197007017007015,000701
2006-05-187007006907007,000700
2006-05-177127147127143,000714
2006-05-167347447327323,000732
2006-05-1573077073075011,000750
2006-05-1276076075076011,000760
2006-05-117577707577704,000770
2006-05-107757757757751,000775
2006-05-087737857737852,000785
2006-05-0277877877077113,000771
2006-05-017887887687786,000778
2006-04-2778678678078111,000781
2006-04-267807807797792,000779
2006-04-257777777727729,000772
2006-04-247827887787787,000778
2006-04-218018018008016,000801
2006-04-2081681680080029,000800
2006-04-1984284281582512,000825
2006-04-1882683580083464,000834
2006-04-178578578568567,000856
2006-04-148748758738758,000875
2006-04-1386787585087515,000875
2006-04-1288388387587515,000875
2006-04-118838838808802,000880
2006-04-108738838738834,000883
2006-04-0789689689289310,000893
2006-04-069009009009004,000900
2006-04-0590591090090020,000900
2006-04-0488591088091036,000910
2006-04-0392492492092013,000920
2006-03-319209259209258,000925
2006-03-309289289289281,000928
2006-03-2991093390293317,000933
2006-03-289489489089407,000940
2006-03-2793396093393914,000939
2006-03-248908918908914,000891
2006-03-239009098909097,000909
2006-03-2291891888091211,000912
2006-03-209109409109408,000940
2006-03-1796996995095010,000950
2006-03-169699699699697,000969
2006-03-159699699699699,000969
2006-03-149699699699692,000969
2006-03-139699699699699,000969
2006-03-109609699609697,000969
2006-03-099699699699695,000969
2006-03-089699699699693,000969
2006-03-079699699699695,000969
2006-03-069699699699695,000969
2006-03-039849849849846,000984
2006-03-0299999998498415,000984
2006-03-019969999969999,000999
2006-02-289969969969967,000996
2006-02-279879879879877,000987
2006-02-2395196095095216,000952
2006-02-2297297295095018,000950
2006-02-2195195191191119,000911
2006-02-201,0321,03295195191,000951
2006-02-171,0801,0801,0391,0397,0001,039
2006-02-161,0401,0701,0401,06925,0001,069
2006-02-151,0221,0221,0201,0224,0001,022
2006-02-141,0291,0391,0201,02217,0001,022
2006-02-131,0311,0481,0201,02023,0001,020
2006-02-101,0691,0691,0211,0507,0001,050
2006-02-091,0851,0851,0601,06019,0001,060
2006-02-081,0611,0901,0501,08030,0001,080
2006-02-071,0501,0601,0391,04123,0001,041
2006-02-061,0251,0301,0181,03023,0001,030
2006-02-031,0101,0201,0101,01033,0001,010
2006-02-021,0041,00599999916,000999
2006-02-011,0001,0009901,00034,0001,000
2006-01-319891,0009891,00094,0001,000
2006-01-309611,01096197033,000970
2006-01-2792895392895048,000950
2006-01-2691591591591510,000915
2006-01-2591492490491519,000915
2006-01-2489590789590718,000907
2006-01-2391091089089821,000898
2006-01-2089991089991021,000910
2006-01-1987189887189820,000898
2006-01-1889189187087051,000870
2006-01-1788790088789063,000890
2006-01-1687789687788727,000887
2006-01-1386587386587322,000873
2006-01-1284086384086330,000863
2006-01-1184184484084020,000840
2006-01-1084984984084016,000840
2006-01-0684284284084056,000840
2006-01-0583084683084611,000846
2006-01-048308408308305,000830

分割・併合履歴 : なし