1. HOME >
  2. 株価時系列 >
  3. 1960 >
  4. 2011年

1960 (株)サンテック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302562592562596,000259
2011-12-292532532532531,000253
2011-12-282552552552551,000255
2011-12-272542562542563,000256
2011-12-2625625625425511,000255
2011-12-222552552542544,000254
2011-12-212532532532532,000253
2011-12-2025325625325512,000255
2011-12-192532532522539,000253
2011-12-162512532512534,000253
2011-12-152512512502503,000250
2011-12-142562562562566,000256
2011-12-1325025225025212,000252
2011-12-122582582582581,000258
2011-12-092502502452483,000248
2011-12-082502502502501,000250
2011-12-072502502502503,000250
2011-12-062502502502504,000250
2011-12-052512512502502,000250
2011-12-022522522502515,000251
2011-12-012502502432509,000250
2011-11-302402402402402,000240
2011-11-292402402402401,000240
2011-11-282432432392396,000239
2011-11-252452452422425,000242
2011-11-242432432402404,000240
2011-11-222432432432432,000243
2011-11-162362432362433,000243
2011-11-152432432412412,000241
2011-11-142422422422423,000242
2011-11-112412412412413,000241
2011-11-1024124123723715,000237
2011-11-092422422422422,000242
2011-11-082472472412417,000241
2011-11-072472482472485,000248
2011-11-042462472462473,000247
2011-11-022472472472472,000247
2011-11-012462472462473,000247
2011-10-312452452452451,000245
2011-10-282452472452455,000245
2011-10-272472472442468,000246
2011-10-2624724724724716,000247
2011-10-252452462442459,000245
2011-10-242472472452452,000245
2011-10-212452452452456,000245
2011-10-202452452452452,000245
2011-10-192452452452451,000245
2011-10-172502512482483,000248
2011-10-142482482482481,000248
2011-10-122452452452453,000245
2011-10-112432452432454,000245
2011-10-0724824824724711,000247
2011-10-062492492492491,000249
2011-10-052482482482483,000248
2011-10-042482482452486,000248
2011-10-032522522522523,000252
2011-09-302512522502527,000252
2011-09-2825025225025211,000252
2011-09-272532532522528,000252
2011-09-2626226225125211,000252
2011-09-222662662602603,000260
2011-09-212592762592745,000274
2011-09-202552552552551,000255
2011-09-1625425825425815,000258
2011-09-1525425425225410,000254
2011-09-142582582542543,000254
2011-09-132532552522525,000252
2011-09-1226026025025221,000252
2011-09-092522582522585,000258
2011-09-0825025125025076,000250
2011-09-072542542542541,000254
2011-09-0625526325325511,000255
2011-09-052562632562637,000263
2011-09-022582582562563,000256
2011-09-0125525825525615,000256
2011-08-312532552532554,000255
2011-08-302532592532559,000255
2011-08-2925325525325311,000253
2011-08-262572572532537,000253
2011-08-252552552542555,000255
2011-08-242532532532534,000253
2011-08-2325425625325314,000253
2011-08-222522542522544,000254
2011-08-1925525525125113,000251
2011-08-182572592572596,000259
2011-08-172572572572574,000257
2011-08-162552552552552,000255
2011-08-152592592592593,000259
2011-08-122592592592592,000259
2011-08-1125925925425913,000259
2011-08-1025925925925912,000259
2011-08-0924625224625228,000252
2011-08-082662702662707,000270
2011-08-052702702702703,000270
2011-08-042742762742744,000274
2011-08-032762762742748,000274
2011-08-022782782762766,000276
2011-08-012852852762789,000278
2011-07-292862862852853,000285
2011-07-282882932852857,000285
2011-07-272882882862887,000288
2011-07-2628628628528610,000286
2011-07-252822832812836,000283
2011-07-2228328428128118,000281
2011-07-212822822812815,000281
2011-07-202832832812815,000281
2011-07-192862862832833,000283
2011-07-152862862862863,000286
2011-07-142932932862864,000286
2011-07-132922922922921,000292
2011-07-123003003003003,000300
2011-07-113003013003014,000301
2011-07-0829629829129815,000298
2011-07-072932932932931,000293
2011-07-052912942912943,000294
2011-07-042972972902906,000290
2011-07-0128629328629323,000293
2011-06-302802862802864,000286
2011-06-292852852852851,000285
2011-06-2828628627528115,000281
2011-06-2728328628228613,000286
2011-06-242832842752806,000280
2011-06-2327728327328313,000283
2011-06-2227628027628012,000280
2011-06-202752752752752,000275
2011-06-172762782762775,000277
2011-06-162752752742742,000274
2011-06-152772772772772,000277
2011-06-142742772742775,000277
2011-06-1328028027527610,000276
2011-06-102812812812811,000281
2011-06-092812852802854,000285
2011-06-082852852852851,000285
2011-06-072852852822823,000282
2011-06-062852852852851,000285
2011-06-032862862862863,000286
2011-06-022842842842842,000284
2011-06-0129229629229216,000292
2011-05-312862912862904,000290
2011-05-3029029229029210,000292
2011-05-272862902862904,000290
2011-05-262912912902906,000290
2011-05-252912912912913,000291
2011-05-242882882882881,000288
2011-05-2329229228928913,000289
2011-05-2029129228829041,000290
2011-05-193053153053158,000315
2011-05-1830530530230512,000305
2011-05-173053103033039,000303
2011-05-163173173113148,000314
2011-05-133273273193199,000319
2011-05-1232832832832811,000328
2011-05-113383383353352,000335
2011-05-1032633932633916,000339
2011-05-093233233233235,000323
2011-05-063253253233232,000323
2011-05-023183203183203,000320
2011-04-2831831931231516,000315
2011-04-273263263263262,000326
2011-04-2633133433033420,000334
2011-04-253253303253287,000328
2011-04-223223243223244,000324
2011-04-213243243233232,000323
2011-04-203183203183205,000320
2011-04-1932532531331819,000318
2011-04-183233253223259,000325
2011-04-1533233231832326,000323
2011-04-1431732431432420,000324
2011-04-133253253253251,000325
2011-04-113253253253251,000325
2011-04-0831532231432215,000322
2011-04-073243243183189,000318
2011-04-0633133132132417,000324
2011-04-0534134233033022,000330
2011-04-0434734734234223,000342
2011-04-0133534333234228,000342
2011-03-3134334333533823,000338
2011-03-3033333933333515,000335
2011-03-2932833332832824,000328
2011-03-2834334534034439,000344
2011-03-25343355331339104,000339
2011-03-2433234033033551,000335
2011-03-2328530028530045,000300
2011-03-2227128027127924,000279
2011-03-182472662472669,000266
2011-03-1723524023523915,000239
2011-03-1625726423824416,000244
2011-03-15261278214265105,000265
2011-03-1427827826127719,000277
2011-03-1128729328628618,000286
2011-03-092902902872872,000287
2011-03-082902902902903,000290
2011-03-0729029028929015,000290
2011-03-042932932932932,000293
2011-03-032942942932932,000293
2011-03-0229529729329518,000295
2011-03-012922932922934,000293
2011-02-282942952902908,000290
2011-02-232922922922921,000292
2011-02-222972972922927,000292
2011-02-2129729729329614,000296
2011-02-182902912902913,000291
2011-02-172892892852855,000285
2011-02-162872892842899,000289
2011-02-152902902902902,000290
2011-02-1428829328729010,000290
2011-02-102852902852905,000290
2011-02-092952952902906,000290
2011-02-0829429929429512,000295
2011-02-0729329529229414,000294
2011-02-032862862862861,000286
2011-02-022892932892937,000293
2011-02-012922922862867,000286
2011-01-3128728728128411,000284
2011-01-282872872872871,000287
2011-01-272852852852855,000285
2011-01-262812832812833,000283
2011-01-242822822792792,000279
2011-01-212802802802808,000280
2011-01-202802832802837,000283
2011-01-192772812772819,000281
2011-01-1827728127527919,000279
2011-01-172802812782788,000278
2011-01-142852852802805,000280
2011-01-132842862822858,000285
2011-01-1228028527628218,000282
2011-01-112742772742774,000277
2011-01-072792802792802,000280
2011-01-0627928327627811,000278
2011-01-052852852802809,000280
2011-01-042802822802822,000282

分割・併合履歴 ： なし