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
1992/12/30 1,100 1,110 1,090 1,090 29,000
1992/12/29 1,080 1,090 1,080 1,090 14,000
1992/12/28 1,110 1,110 1,080 1,080 23,000
1992/12/25 1,110 1,120 1,100 1,100 54,000
1992/12/24 1,100 1,130 1,100 1,130 63,000
1992/12/22 1,110 1,120 1,090 1,120 100,000
1992/12/21 1,130 1,130 1,090 1,100 47,000
1992/12/18 1,120 1,120 1,110 1,120 79,000
1992/12/17 1,120 1,130 1,110 1,120 49,000
1992/12/16 1,130 1,170 1,110 1,120 388,000
1992/12/15 1,070 1,140 1,070 1,140 407,000
1992/12/14 1,070 1,070 1,050 1,050 50,000
1992/12/11 1,080 1,080 1,060 1,070 45,000
1992/12/10 1,060 1,080 1,050 1,080 65,000
1992/12/09 1,060 1,060 1,040 1,040 60,000
1992/12/08 1,060 1,060 1,040 1,060 32,000
1992/12/07 1,070 1,070 1,050 1,060 28,000
1992/12/04 1,050 1,060 1,040 1,050 28,000
1992/12/03 1,040 1,050 1,030 1,030 87,000
1992/12/02 1,040 1,040 1,030 1,040 61,000
1992/12/01 1,070 1,070 1,030 1,030 82,000
1992/11/30 1,080 1,080 1,060 1,070 29,000
1992/11/27 1,080 1,080 1,060 1,080 81,000
1992/11/26 1,080 1,110 1,080 1,080 338,000
1992/11/25 1,060 1,080 1,050 1,080 106,000
1992/11/24 1,080 1,080 1,050 1,060 144,000
1992/11/20 1,030 1,060 1,010 1,060 82,000
1992/11/19 1,040 1,040 1,020 1,030 53,000
1992/11/18 1,020 1,040 1,010 1,040 66,000
1992/11/17 1,000 1,020 990 1,010 67,000
1992/11/16 1,010 1,020 1,010 1,010 28,000
1992/11/13 1,030 1,030 1,010 1,030 23,000
1992/11/12 1,040 1,040 1,020 1,030 43,000
1992/11/11 1,040 1,070 1,040 1,050 128,000
1992/11/10 1,020 1,050 1,020 1,050 83,000
1992/11/09 1,060 1,060 1,000 1,040 146,000
1992/11/06 1,110 1,110 1,070 1,080 244,000
1992/11/05 1,110 1,150 1,100 1,120 953,000
1992/11/04 1,060 1,110 1,050 1,110 626,000
1992/11/02 1,070 1,070 1,040 1,050 122,000
1992/10/30 1,050 1,080 1,040 1,070 781,000
1992/10/29 1,030 1,070 998 1,050 457,000
1992/10/28 1,030 1,050 1,010 1,030 855,000
1992/10/27 970 996 961 988 833,000
1992/10/26 960 960 960 960 90,000
1992/10/22 760 760 760 760 8,000
1992/10/21 769 769 765 765 6,000
1992/10/19 766 766 762 762 17,000
1992/10/16 765 766 765 766 31,000
1992/10/13 762 765 762 762 4,000
1992/10/12 770 775 760 760 21,000
1992/10/09 760 770 751 770 14,000
1992/10/08 770 770 760 760 13,000
1992/10/06 760 770 760 770 6,000
1992/10/05 794 794 760 760 6,000
1992/10/02 795 795 795 795 3,000
1992/10/01 800 800 790 795 7,000
1992/09/29 820 820 809 809 6,000
1992/09/28 830 830 820 820 9,000
1992/09/25 823 830 823 825 20,000
1992/09/24 787 800 785 791 44,000
1992/09/22 781 793 781 783 5,000
1992/09/21 781 790 781 788 17,000
1992/09/18 799 800 790 791 11,000
1992/09/17 790 805 790 801 11,000
1992/09/16 811 811 801 810 11,000
1992/09/14 835 835 820 820 21,000
1992/09/11 850 855 850 850 9,000
1992/09/10 830 858 830 858 22,000
1992/09/09 835 840 830 830 14,000
1992/09/08 860 860 850 860 12,000
1992/09/07 876 890 870 870 33,000
1992/09/04 860 875 851 875 47,000
1992/09/03 811 830 801 830 24,000
1992/09/02 840 850 811 811 28,000
1992/09/01 889 889 855 860 95,000
1992/08/31 819 860 819 860 113,000
1992/08/28 771 799 770 799 67,000
1992/08/27 740 770 731 731 82,000
1992/08/26 725 751 724 730 30,000
1992/08/25 700 720 695 719 131,000
1992/08/24 674 700 665 700 152,000
1992/08/20 620 633 620 633 9,000
1992/08/19 630 630 622 622 12,000
1992/08/18 630 633 620 620 13,000
1992/08/17 630 632 630 632 8,000
1992/08/13 625 630 620 630 6,000
1992/08/12 638 638 625 625 33,000
1992/08/11 651 651 639 645 12,000
1992/08/10 665 671 665 671 4,000
1992/08/07 699 701 671 671 31,000
1992/08/06 712 712 700 702 31,000
1992/08/05 715 715 714 714 21,000
1992/08/04 717 717 716 716 18,000
1992/08/03 717 717 717 717 2,000
1992/07/31 726 726 726 726 9,000
1992/07/30 715 716 710 716 6,000
1992/07/29 730 740 715 715 20,000
1992/07/28 735 740 730 740 5,000
1992/07/27 755 755 755 755 24,000
1992/07/24 750 750 745 745 34,000
1992/07/23 750 750 740 746 11,000
1992/07/22 775 775 770 770 8,000
1992/07/21 775 780 775 775 20,000
1992/07/20 783 783 780 780 10,000
1992/07/17 785 785 785 785 3,000
1992/07/16 795 795 785 785 13,000
1992/07/15 795 795 785 785 5,000
1992/07/14 795 800 790 795 65,000
1992/07/13 795 795 795 795 7,000
1992/07/10 790 795 790 795 29,000
1992/07/09 790 790 785 785 21,000
1992/07/08 802 802 790 790 31,000
1992/07/07 820 820 801 810 15,000
1992/07/06 820 820 820 820 8,000
1992/07/03 820 820 810 810 22,000
1992/07/02 781 810 781 810 19,000
1992/07/01 800 800 780 780 76,000
1992/06/30 800 802 800 800 21,000
1992/06/29 800 800 800 800 2,000
1992/06/26 816 816 800 800 15,000
1992/06/25 801 809 800 809 10,000
1992/06/24 821 822 801 801 23,000
1992/06/23 830 830 820 820 18,000
1992/06/22 843 843 830 830 12,000
1992/06/19 830 840 830 840 5,000
1992/06/17 850 850 830 830 8,000
1992/06/16 870 870 860 860 16,000
1992/06/15 870 880 870 880 17,000
1992/06/12 882 886 880 880 8,000
1992/06/11 890 890 880 880 20,000
1992/06/10 890 890 885 885 8,000
1992/06/09 885 890 885 890 14,000
1992/06/08 885 885 880 880 2,000
1992/06/05 895 895 885 885 39,000
1992/06/04 895 895 895 895 26,000
1992/06/03 915 915 895 895 5,000
1992/06/02 920 920 910 910 18,000
1992/06/01 926 926 925 925 3,000
1992/05/29 925 926 925 925 25,000
1992/05/28 925 925 925 925 3,000
1992/05/27 925 925 912 925 45,000
1992/05/26 949 949 921 921 18,000
1992/05/25 950 950 939 939 10,000
1992/05/22 955 955 950 950 9,000
1992/05/21 956 965 950 963 79,000
1992/05/20 950 950 950 950 1,000
1992/05/18 939 944 939 939 12,000
1992/05/15 961 961 949 949 24,000
1992/05/14 970 979 961 970 25,000
1992/05/13 980 980 971 972 122,000
1992/05/12 965 980 965 971 162,000
1992/05/11 950 960 950 960 89,000
1992/05/08 910 935 902 930 167,000
1992/05/07 890 900 882 900 93,000
1992/05/06 860 880 860 880 55,000
1992/05/01 855 880 855 870 9,000
1992/04/30 850 855 850 850 19,000
1992/04/28 850 850 846 846 13,000
1992/04/27 860 860 860 860 6,000
1992/04/24 850 850 850 850 3,000
1992/04/23 841 851 835 850 12,000
1992/04/22 850 850 845 845 6,000
1992/04/21 850 858 850 855 4,000
1992/04/20 880 880 858 858 12,000
1992/04/17 900 900 880 880 27,000
1992/04/16 890 903 890 903 37,000
1992/04/15 890 900 890 900 24,000
1992/04/14 890 890 880 882 8,000
1992/04/13 871 890 871 880 17,000
1992/04/10 835 865 835 855 21,000
1992/04/09 850 850 845 845 9,000
1992/04/08 860 860 860 860 7,000
1992/04/07 910 910 890 890 6,000
1992/04/06 920 920 900 900 2,000
1992/04/03 912 912 905 910 31,000
1992/04/02 916 916 910 910 19,000
1992/04/01 960 960 911 911 14,000
1992/03/31 965 975 960 960 29,000
1992/03/30 955 965 955 965 13,000
1992/03/27 960 960 950 950 23,000
1992/03/26 947 954 940 954 30,000
1992/03/25 950 950 940 945 6,000
1992/03/24 950 950 935 935 13,000
1992/03/23 965 965 945 945 40,000
1992/03/19 935 945 930 945 74,000
1992/03/18 953 953 905 915 50,000
1992/03/17 980 980 951 951 35,000
1992/03/16 1,000 1,030 980 980 13,000
1992/03/13 1,050 1,050 1,000 1,000 10,000
1992/03/12 1,030 1,050 1,030 1,050 3,000
1992/03/11 1,060 1,080 1,050 1,050 28,000
1992/03/10 1,080 1,080 1,070 1,080 11,000
1992/03/09 1,100 1,100 1,080 1,080 7,000
1992/03/06 1,110 1,130 1,100 1,120 40,000
1992/03/04 1,110 1,110 1,110 1,110 4,000
1992/03/03 1,140 1,140 1,120 1,120 14,000
1992/03/02 1,140 1,140 1,130 1,140 8,000
1992/02/27 1,150 1,150 1,150 1,150 1,000
1992/02/26 1,140 1,140 1,130 1,130 8,000
1992/02/25 1,130 1,130 1,130 1,130 11,000
1992/02/24 1,120 1,120 1,120 1,120 1,000
1992/02/21 1,120 1,120 1,120 1,120 8,000
1992/02/20 1,120 1,120 1,120 1,120 8,000
1992/02/19 1,130 1,130 1,120 1,120 12,000
1992/02/18 1,130 1,130 1,120 1,130 17,000
1992/02/17 1,110 1,130 1,110 1,130 3,000
1992/02/14 1,150 1,150 1,130 1,140 35,000
1992/02/13 1,170 1,180 1,160 1,170 32,000
1992/02/12 1,210 1,210 1,190 1,190 30,000
1992/02/10 1,260 1,260 1,230 1,230 45,000
1992/02/07 1,220 1,270 1,220 1,250 251,000
1992/02/06 1,200 1,220 1,200 1,200 99,000
1992/02/05 1,200 1,220 1,200 1,210 5,000
1992/02/04 1,230 1,240 1,200 1,220 10,000
1992/02/03 1,230 1,250 1,230 1,240 42,000
1992/01/31 1,170 1,230 1,170 1,230 31,000
1992/01/30 1,140 1,160 1,130 1,160 30,000
1992/01/29 1,130 1,130 1,120 1,130 12,000
1992/01/28 1,150 1,150 1,100 1,130 13,000
1992/01/27 1,160 1,160 1,150 1,150 2,000
1992/01/24 1,150 1,150 1,150 1,150 8,000
1992/01/23 1,170 1,180 1,160 1,160 20,000
1992/01/22 1,160 1,200 1,160 1,200 13,000
1992/01/21 1,170 1,200 1,170 1,200 3,000
1992/01/20 1,190 1,190 1,150 1,190 17,000
1992/01/17 1,240 1,240 1,240 1,240 1,000
1992/01/09 1,260 1,260 1,260 1,260 1,000
1992/01/06 1,300 1,300 1,300 1,300 6,000

このページの先頭へ