1960 (株)サンテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306256256156152,700615
2022-12-29600611600611600611
2022-12-28601601600600400600
2022-12-276006056006051,000605
2022-12-266086085995994,100599
2022-12-236006026006022,000602
2022-12-226056056006001,300600
2022-12-216056126026124,400612
2022-12-206106126056053,300605
2022-12-19610613610613300613
2022-12-166136136106132,500613
2022-12-156136166116161,200616
2022-12-146136136106131,000613
2022-12-13611611610610400610
2022-12-12611611611611300611
2022-12-09614614608608200608
2022-12-086086136046133,100613
2022-12-07608608608608300608
2022-12-066136146106133,900613
2022-12-05614620612620500620
2022-12-026206206116192,300619
2022-12-016216216146183,000618
2022-11-3061262260862210,700622
2022-11-29606613606613800613
2022-11-286136136086104,500610
2022-11-256146156106153,200615
2022-11-24615615613614600614
2022-11-226106136106101,000610
2022-11-216126126056101,900610
2022-11-186156156106103,800610
2022-11-175946295946169,700616
2022-11-165885935885932,100593
2022-11-15592598592598400598
2022-11-145905985905982,900598
2022-11-115955955905903,100590
2022-11-1059961359259617,000596
2022-11-096116186116133,900613
2022-11-086336336206203,000620
2022-11-076206286196231,800623
2022-11-046186266186201,100620
2022-11-026256266196261,100626
2022-11-016306306296295,100629
2022-10-316256256206242,100624
2022-10-28623623622622800622
2022-10-27629629629629300629
2022-10-2663963962962911,800629
2022-10-256306426286423,300642
2022-10-246276476266284,900628
2022-10-216256296256291,200629
2022-10-206256316256255,500625
2022-10-196206266206251,100625
2022-10-186186276186192,300619
2022-10-17616618613618700618
2022-10-146156186156161,000616
2022-10-13614616614615300615
2022-10-126186186146141,000614
2022-10-11616619616619400619
2022-10-07619624618624600624
2022-10-06621624619619300619
2022-10-056256256206232,100623
2022-10-04618626618626400626
2022-10-036286286186182,600618
2022-09-306306306206282,800628
2022-09-29630630620620300620
2022-09-286236246206201,300620
2022-09-276276276166232,100623
2022-09-266396396256253,500625
2022-09-226296396296391,800639
2022-09-21635635631633900633
2022-09-20639639632635800635
2022-09-166426426276293,700629
2022-09-1562464462264414,100644
2022-09-14620645620636702,400636
2022-09-13625625618618133,200618
2022-09-12625625620620700620
2022-09-09620623620620500620
2022-09-086136286106261,000626
2022-09-07616616613613500613
2022-09-066166236116173,300617
2022-09-05619619616616300616
2022-09-026296296106209,300620
2022-09-0164064062562910,200629
2022-08-316386406326393,900639
2022-08-306256396256395,100639
2022-08-296306366226255,300625
2022-08-266426426316318,200631
2022-08-2566766762964013,600640
2022-08-246276696276692,400669
2022-08-23626635626627146,100627
2022-08-226226266216263,500626
2022-08-196196256166224,400622
2022-08-186266266196195,300619
2022-08-17621626621626900626
2022-08-166226236186203,600620
2022-08-156196256196225,700622
2022-08-126206296196195,700619
2022-08-106266276206206,100620
2022-08-09633633626626200626
2022-08-086326436236235,300623
2022-08-056326496326421,400642
2022-08-046436436226318,800631
2022-08-036656656306467,400646
2022-08-026726726626692,900669
2022-08-0169671068168111,100681
2022-07-29670681670681600681
2022-07-28675675668668700668
2022-07-276646756646751,100675
2022-07-2668268266366410,000664
2022-07-256716866716812,400681
2022-07-226816846736732,000673
2022-07-216706786566714,600671
2022-07-206766786746753,500675
2022-07-196796796666782,600678
2022-07-156596606566591,300659
2022-07-14665665665665300665
2022-07-13661669661669500669
2022-07-12665665665665300665
2022-07-116636696626691,400669
2022-07-08665673665673700673
2022-07-07665673663666700666
2022-07-06670674664674700674
2022-07-056666766666761,000676
2022-07-046806906766769,700676
2022-07-017227227127123,800712
2022-06-306987246917249,800724
2022-06-29685704685704600704
2022-06-28701709694694800694
2022-06-277017036907035,600703
2022-06-246797116796959,000695
2022-06-237047046776822,200682
2022-06-2266971066570527,000705
2022-06-216466716406682,400668
2022-06-20---654-654
2022-06-176686686546541,900654
2022-06-16668676661676600676
2022-06-15651675651658600658
2022-06-14651651651651100651
2022-06-13651651651651100651
2022-06-10659659651651500651
2022-06-09660679660679900679
2022-06-08653660653660600660
2022-06-07651660651653400653
2022-06-06674674660660800660
2022-06-03664664661664600664
2022-06-026626826626641,000664
2022-06-016726726626624,800662
2022-05-316606696606621,400662
2022-05-306536546536531,000653
2022-05-27670671663663600663
2022-05-266706706706703,000670
2022-05-256656706536701,200670
2022-05-246726756626651,900665
2022-05-23650662650662600662
2022-05-206516516416462,800646
2022-05-196716716546542,000654
2022-05-186756756426653,600665
2022-05-176806806226554,900655
2022-05-166536606436602,600660
2022-05-136306546306541,300654
2022-05-126326426236231,000623
2022-05-11622622622622100622
2022-05-10639639639639100639
2022-05-09641649641649900649
2022-05-066746746416465,100646
2022-05-026746746646641,800664
2022-04-286536706536701,000670
2022-04-276536666456451,100645
2022-04-2667967965465410,600654
2022-04-256696826666755,900675
2022-04-22669669665669600669
2022-04-216486786486691,200669
2022-04-206506676406484,700648
2022-04-196406506406501,100650
2022-04-186626626396391,800639
2022-04-15645652645652400652
2022-04-14626650626650500650
2022-04-136216316216301,600630
2022-04-126416526216214,400621
2022-04-11645645639644400644
2022-04-08647647647647100647
2022-04-07651651648648200648
2022-04-06658658658658100658
2022-04-056586706586621,100662
2022-04-04682682662662900662
2022-04-016846846696784,500678
2022-03-316586756586743,500674
2022-03-30647658647658700658
2022-03-29667667667667100667
2022-03-286666736666716,400671
2022-03-256606646496602,200660
2022-03-246556666306605,300660
2022-03-236566636556553,000655
2022-03-22654656654656300656
2022-03-186436546386544,000654
2022-03-17625633625633500633
2022-03-166076396066126,000612
2022-03-156036075976032,600603
2022-03-146026075956032,000603
2022-03-11610610587602404,400602
2022-03-10600611589610417,200610
2022-03-096086106006001,200600
2022-03-08609610609610200610
2022-03-07609609609609100609
2022-03-046316316096092,900609
2022-03-036106186106113,400611
2022-03-02614616613615600615
2022-03-01633633614614154,900614
2022-02-286276376276273,400627
2022-02-256206306206217,500621
2022-02-246556596226301,900630
2022-02-226536646536551,800655
2022-02-21658667654654400654
2022-02-186646646636631,900663
2022-02-176496646406592,800659
2022-02-166376496276493,300649
2022-02-156226406226299,000629
2022-02-146266366216222,500622
2022-02-106426426256262,100626
2022-02-096286406196354,200635
2022-02-086356366116217,500621
2022-02-076666676566641,100664
2022-02-04669671669671700671
2022-02-036616696536632,000663
2022-02-02661661661661200661
2022-02-016776776606603,300660
2022-01-31665675665671900671
2022-01-28656663656660400660
2022-01-276676686646641,000664
2022-01-266576576556573,100657
2022-01-256606606496577,300657
2022-01-24666670666670300670
2022-01-216786796616612,000661
2022-01-20671684671684600684
2022-01-196816816756753,200675
2022-01-186946946816812,200681
2022-01-176766846766842,000684
2022-01-14670679670676600676
2022-01-136706716706701,100670
2022-01-126776776696719,300671
2022-01-116826826716712,400671
2022-01-07687690682690700690
2022-01-06685690685690900690
2022-01-056996996876962,400696
2022-01-047017096906996,100699

分割・併合履歴 : なし