日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンテック(1960)の株価時系列情報

サンテック(1960)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1987/12/28 950 950 950 950 7,000
1987/12/26 999 1,000 990 990 4,000
1987/12/25 1,000 1,010 1,000 1,000 27,000
1987/12/24 1,030 1,030 1,000 1,000 12,000
1987/12/23 1,020 1,020 1,020 1,020 3,000
1987/12/22 1,040 1,040 1,000 1,000 14,000
1987/12/21 1,050 1,090 1,050 1,050 18,000
1987/12/18 1,080 1,080 1,040 1,040 17,000
1987/12/17 1,070 1,130 1,060 1,080 19,000
1987/12/16 1,050 1,070 1,050 1,050 43,000
1987/12/15 1,100 1,100 1,060 1,060 32,000
1987/12/14 1,080 1,080 1,080 1,080 6,000
1987/12/11 1,100 1,100 1,000 1,010 46,000
1987/12/10 1,120 1,130 1,110 1,110 26,000
1987/12/09 1,160 1,170 1,110 1,110 28,000
1987/12/08 1,110 1,120 1,080 1,100 61,000
1987/12/07 1,110 1,110 1,090 1,090 12,000
1987/12/05 1,130 1,130 1,100 1,110 12,000
1987/12/04 1,110 1,110 1,110 1,110 22,000
1987/12/02 1,130 1,250 1,110 1,250 67,000
1987/12/01 1,110 1,120 1,070 1,090 32,000
1987/11/30 1,200 1,200 1,130 1,130 15,000
1987/11/28 1,170 1,200 1,170 1,200 14,000
1987/11/27 1,220 1,230 1,170 1,200 49,000
1987/11/26 1,200 1,200 1,160 1,200 56,000
1987/11/25 1,210 1,250 1,200 1,230 82,000
1987/11/24 1,200 1,230 1,180 1,200 42,000
1987/11/20 1,210 1,240 1,180 1,230 171,000
1987/11/19 1,160 1,240 1,150 1,240 76,000
1987/11/18 1,100 1,190 1,090 1,090 68,000
1987/11/17 1,220 1,220 1,130 1,130 14,000
1987/11/16 1,180 1,250 1,180 1,230 60,000
1987/11/13 1,250 1,250 1,200 1,200 71,000
1987/11/12 1,090 1,210 1,090 1,210 79,000
1987/11/11 1,200 1,210 1,100 1,100 71,000
1987/11/10 1,230 1,270 1,190 1,240 80,000
1987/11/09 1,310 1,310 1,240 1,290 69,000
1987/11/07 1,250 1,320 1,250 1,310 109,000
1987/11/06 1,210 1,280 1,210 1,270 151,000
1987/11/05 1,220 1,280 1,130 1,230 317,000
1987/11/04 1,350 1,360 1,250 1,260 504,000
1987/11/02 1,340 1,400 1,310 1,370 1,626,000
1987/10/31 1,160 1,340 1,150 1,320 1,581,000
1987/10/30 1,020 1,180 1,010 1,150 1,407,000
1987/10/29 953 1,050 945 1,000 534,000
1987/10/28 935 958 933 955 143,000
1987/10/27 905 941 900 941 156,000
1987/10/26 935 940 910 930 152,000
1987/10/24 930 950 930 946 101,000
1987/10/23 915 975 915 940 231,000
1987/10/22 925 935 920 935 133,000
1987/10/21 841 898 841 895 142,000
1987/10/20 839 839 839 839 29,000
1987/10/19 915 940 905 939 130,000
1987/10/16 950 950 915 940 48,000
1987/10/15 965 966 960 960 83,000
1987/10/14 970 993 970 985 231,000
1987/10/13 1,000 1,030 970 970 300,000
1987/10/12 965 990 959 990 395,000
1987/10/09 940 968 935 965 219,000
1987/10/08 945 970 940 955 242,000
1987/10/07 890 950 889 950 300,000
1987/10/06 870 905 870 900 171,000
1987/10/05 860 867 860 867 14,000
1987/10/03 890 900 890 900 99,000
1987/10/02 810 900 806 900 108,000
1987/10/01 840 840 830 830 7,000
1987/09/30 840 855 839 840 76,000
1987/09/29 840 840 800 830 39,000
1987/09/28 840 860 840 850 47,000
1987/09/26 836 855 836 850 51,000
1987/09/25 837 837 836 836 25,000
1987/09/24 760 777 760 777 103,000
1987/09/22 771 780 750 750 66,000
1987/09/21 815 820 791 791 55,000
1987/09/18 854 854 815 830 84,000
1987/09/17 850 860 850 855 76,000
1987/09/16 870 880 860 860 65,000
1987/09/14 870 900 870 890 72,000
1987/09/11 900 900 865 865 109,000
1987/09/10 899 905 889 904 114,000
1987/09/09 910 914 880 900 110,000
1987/09/08 869 900 865 900 129,000
1987/09/07 870 890 860 870 103,000
1987/09/05 870 880 851 870 102,000
1987/09/04 900 900 870 870 81,000
1987/09/03 909 914 890 900 211,000
1987/09/02 957 958 899 899 224,000
1987/09/01 868 956 868 956 308,000
1987/08/31 901 905 878 878 173,000
1987/08/29 949 950 900 905 364,000
1987/08/28 908 958 893 955 1,083,000
1987/08/27 850 880 842 878 1,288,000
1987/08/26 731 822 731 822 1,004,000
1987/08/25 707 725 700 722 172,000
1987/08/24 706 710 700 710 83,000
1987/08/22 700 710 698 698 22,000
1987/08/21 700 700 695 698 29,000
1987/08/20 690 710 685 710 31,000
1987/08/19 719 719 699 699 38,000
1987/08/18 713 729 713 716 46,000
1987/08/17 735 735 710 712 21,000
1987/08/14 749 750 736 737 154,000
1987/08/13 720 750 710 741 372,000
1987/08/12 717 726 706 720 128,000
1987/08/11 730 730 711 715 216,000
1987/08/10 708 729 705 729 299,000
1987/08/07 679 710 670 709 269,000
1987/08/06 641 690 641 682 96,000
1987/08/05 640 640 640 640 14,000
1987/08/04 640 640 636 640 8,000
1987/08/03 650 650 638 640 32,000
1987/08/01 635 635 634 635 25,000
1987/07/31 644 646 635 635 34,000
1987/07/30 644 647 642 642 12,000
1987/07/29 645 645 640 640 11,000
1987/07/28 650 650 640 645 21,000
1987/07/27 650 650 650 650 4,000
1987/07/25 630 632 630 631 22,000
1987/07/24 630 630 625 625 18,000
1987/07/23 629 630 629 630 6,000
1987/07/22 633 633 630 630 13,000
1987/07/21 641 650 633 633 15,000
1987/07/17 665 665 636 636 31,000
1987/07/16 654 666 654 666 47,000
1987/07/14 635 635 633 634 26,000
1987/07/13 631 632 631 632 9,000
1987/07/10 625 631 625 630 11,000
1987/07/09 630 630 620 620 13,000
1987/07/08 630 630 620 620 11,000
1987/07/07 629 630 625 630 12,000
1987/07/06 635 640 630 630 21,000
1987/07/04 637 637 631 635 21,000
1987/07/03 638 650 638 640 13,000
1987/07/02 640 640 637 637 6,000
1987/07/01 635 650 635 635 25,000
1987/06/30 645 645 635 635 16,000
1987/06/29 650 664 635 635 19,000
1987/06/27 646 670 646 670 23,000
1987/06/26 641 647 641 641 19,000
1987/06/25 640 640 630 635 15,000
1987/06/24 640 640 630 640 11,000
1987/06/23 641 650 640 640 16,000
1987/06/22 659 661 640 640 25,000
1987/06/19 669 669 660 660 6,000
1987/06/18 675 690 665 679 37,000
1987/06/17 680 680 675 676 46,000
1987/06/16 668 680 665 680 33,000
1987/06/15 680 699 660 669 71,000
1987/06/12 672 710 672 700 205,000
1987/06/11 668 670 666 670 87,000
1987/06/10 655 660 647 660 55,000
1987/06/09 655 668 654 655 75,000
1987/06/08 665 665 655 655 10,000
1987/06/06 660 668 650 655 36,000
1987/06/05 670 670 650 650 62,000
1987/06/04 670 670 660 660 49,000
1987/06/03 675 678 660 660 79,000
1987/06/02 670 679 670 670 184,000
1987/06/01 646 680 645 660 187,000
1987/05/30 628 641 628 640 63,000
1987/05/29 618 628 618 628 33,000
1987/05/28 617 618 600 610 22,000
1987/05/27 628 628 618 618 21,000
1987/05/26 620 630 620 630 46,000
1987/05/25 610 620 610 620 36,000
1987/05/23 610 610 599 600 9,000
1987/05/22 625 625 609 609 28,000
1987/05/21 598 624 598 620 73,000
1987/05/20 600 600 592 592 22,000
1987/05/19 592 599 592 598 20,000
1987/05/18 590 590 588 590 16,000
1987/05/15 599 599 588 588 19,000
1987/05/14 594 600 593 600 15,000
1987/05/13 590 593 586 593 11,000
1987/05/12 590 590 583 583 15,000
1987/05/11 583 586 583 586 13,000
1987/05/08 572 572 572 572 4,000
1987/05/07 567 567 567 567 10,000
1987/05/06 571 571 566 566 18,000
1987/05/01 593 593 593 593 6,000
1987/04/30 563 565 562 563 15,000
1987/04/28 567 567 563 563 38,000
1987/04/27 570 570 568 569 5,000
1987/04/25 566 571 565 565 12,000
1987/04/24 590 590 570 575 18,000
1987/04/23 599 599 587 587 3,000
1987/04/22 581 600 581 600 9,000
1987/04/21 600 600 590 590 16,000
1987/04/20 580 587 580 587 13,000
1987/04/17 576 580 576 577 8,000
1987/04/16 568 576 567 571 29,000
1987/04/15 580 580 566 566 23,000
1987/04/14 581 582 580 580 44,000
1987/04/13 608 608 580 580 10,000
1987/04/10 626 626 608 608 36,000
1987/04/09 611 626 610 626 31,000
1987/04/08 599 608 590 608 33,000
1987/04/07 590 600 589 600 21,000
1987/04/06 590 590 589 589 8,000
1987/04/04 580 585 571 571 22,000
1987/04/03 565 580 565 580 8,000
1987/04/02 561 570 560 570 24,000
1987/04/01 568 570 559 559 39,000
1987/03/31 565 570 561 570 10,000
1987/03/30 561 570 561 570 14,000
1987/03/28 570 570 565 565 4,000
1987/03/27 565 571 560 571 19,000
1987/03/26 560 565 559 565 35,000
1987/03/25 562 570 560 560 64,000
1987/03/24 571 571 562 569 33,000
1987/03/23 570 571 562 571 10,000
1987/03/20 571 571 563 570 13,000
1987/03/19 580 580 562 562 24,000
1987/03/18 570 580 570 580 9,000
1987/03/17 560 562 560 562 11,000
1987/03/16 553 559 553 558 17,000
1987/03/13 555 559 553 553 51,000
1987/03/12 551 560 550 560 28,000
1987/03/11 560 560 550 550 19,000
1987/03/10 560 560 558 560 13,000
1987/03/09 559 559 557 559 27,000
1987/03/07 561 561 559 560 19,000
1987/03/06 562 562 560 561 22,000
1987/03/05 567 567 560 560 30,000
1987/03/04 566 570 565 570 14,000
1987/03/03 565 565 565 565 9,000
1987/03/02 566 580 565 580 27,000
1987/02/28 568 568 565 565 11,000
1987/02/27 570 570 569 569 13,000
1987/02/26 572 572 570 572 13,000
1987/02/25 582 582 572 572 13,000
1987/02/24 590 590 580 587 16,000
1987/02/23 592 592 570 590 25,000
1987/02/20 561 590 561 590 62,000
1987/02/19 578 595 565 590 26,000
1987/02/18 565 578 565 578 11,000
1987/02/17 565 567 565 565 18,000
1987/02/16 565 578 565 578 7,000
1987/02/13 580 581 560 560 37,000
1987/02/12 595 595 580 580 25,000
1987/02/10 590 595 590 595 23,000
1987/02/09 600 600 600 600 6,000
1987/02/07 598 598 598 598 3,000
1987/02/06 599 600 595 600 11,000
1987/02/05 596 600 590 600 14,000
1987/02/04 599 600 599 600 22,000
1987/02/03 600 600 575 575 46,000
1987/02/02 600 600 600 600 30,000
1987/01/31 600 600 595 596 82,000
1987/01/30 590 600 589 595 47,000
1987/01/29 570 575 570 575 14,000
1987/01/28 591 591 580 580 14,000
1987/01/27 590 590 590 590 6,000
1987/01/26 599 600 599 599 36,000
1987/01/24 599 599 598 598 13,000
1987/01/23 599 600 598 598 4,000
1987/01/22 600 600 590 600 38,000
1987/01/21 579 591 571 591 25,000
1987/01/20 575 591 575 580 22,000
1987/01/19 570 573 570 573 30,000
1987/01/16 570 575 566 566 52,000
1987/01/13 560 570 560 570 15,000
1987/01/12 582 582 579 579 10,000
1987/01/09 584 585 582 582 15,000
1987/01/08 583 585 583 584 11,000
1987/01/07 598 598 581 581 21,000
1987/01/06 611 612 608 608 16,000
1987/01/05 620 620 607 607 5,000

このページの先頭へ