[1960 東証2部] サンテック 日足 時系列データ

[1960 東証2部] サンテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15923.00925.00902.00912.0083007559000
2017-12-14922.00924.00908.00924.001360012539500
2017-12-13906.00921.00901.00920.001120010204000
2017-12-12900.00905.00900.00905.0040003613500
2017-12-11907.00907.00895.00895.002140019353200
2017-12-08907.00908.00899.00907.0097008765600
2017-12-07901.00913.00901.00905.0046004185000
2017-12-06905.00906.00899.00901.0018001623400
2017-12-05911.00916.00906.00907.0069006268400
2017-12-04934.00934.00904.00924.001780016377200
2017-12-01923.00938.00922.00936.0086007990300
2017-11-30927.00928.00923.00923.0017001572200
2017-11-29931.00940.00916.00927.001330012354300
2017-11-28921.00931.00916.00922.0044004057400
2017-11-27939.00939.00917.00927.0048004485300
2017-11-24934.00944.00923.00938.003490032789300
2017-11-22920.00939.00920.00922.0097008955100
2017-11-21916.00917.00905.00915.001480013513800
2017-11-20903.00924.00880.00911.001250011314600
2017-11-17893.00897.00890.00893.0052004645700
2017-11-16872.00891.00872.00887.003430030044100
2017-11-15884.00889.00870.00874.003370029775400
2017-11-14870.00887.00870.00883.0071006229700
2017-11-13874.00888.00871.00875.0083007276400
2017-11-10866.00893.00866.00880.002310020421300
2017-11-09884.00890.00876.00879.00103009087600
2017-11-08885.00909.00881.00884.001730015313100
2017-11-07911.00911.00881.00890.006270056291200
2017-11-06921.00930.00905.00913.001400012809000
2017-11-02938.00945.00921.00921.001970018326100
2017-11-01902.00936.00894.00936.006380058394700
2017-10-31878.00897.00877.00894.001390012333400
2017-10-30900.00908.00882.00882.002700024255700
2017-10-27888.00895.00877.00880.002850025394700
2017-10-26894.00894.00871.00886.001790015847800
2017-10-25896.00899.00881.00888.001280011357700
2017-10-24888.00900.00888.00896.001220010912700
2017-10-23870.00900.00870.00888.001990017690700
2017-10-20861.00868.00860.00861.001430012326300
2017-10-19873.00879.00867.00867.0075006545600
2017-10-18890.00890.00871.00871.001410012408000
2017-10-17888.00899.00874.00891.0086007606900
2017-10-16914.00915.00890.00894.001450013094300
2017-10-13873.00916.00873.00904.004450040026900
2017-10-12866.00873.00865.00873.0053004608700
2017-10-11860.00874.00859.00872.0086007454100
2017-10-10861.00873.00854.00863.0086007433900
2017-10-06854.00855.00833.00849.003740031562100
2017-10-05868.00868.00850.00854.002990025626500
2017-10-04863.00869.00862.00862.0085007349600
2017-10-03865.00877.00862.00863.0094008128800
2017-10-02870.00878.00863.00863.001190010331500
2017-09-29878.00884.00862.00871.003300028859700
2017-09-28880.00880.00872.00872.0083007283300
2017-09-27880.00880.00870.00879.001310011471300
2017-09-26871.00876.00868.00869.001210010539900
2017-09-25880.00880.00870.00871.006180054241400
2017-09-22879.00880.00872.00872.001420012471300
2017-09-21872.00885.00867.00867.001590013960600
2017-09-20872.00872.00862.00869.0026002254400
2017-09-19878.00878.00855.00864.0048004163900
2017-09-15860.00869.00851.00869.0051004366500
2017-09-14859.00868.00852.00868.00107009192700
2017-09-13878.00878.00861.00861.0017001480500
2017-09-12859.00863.00845.00863.0053004513400
2017-09-11860.00861.00851.00860.0020001716300
2017-09-08860.00865.00860.00860.00900774500
2017-09-07843.00872.00843.00872.0049004188200
2017-09-06828.00860.00828.00843.001360011615700
2017-09-05847.00856.00831.00838.001340011321400
2017-09-04846.00856.00846.00856.0083007028900
2017-09-01865.00865.00852.00860.0094008087500
2017-08-31873.00873.00850.00857.002710023224200
2017-08-30866.00885.00865.00874.001990017304500
2017-08-29866.00869.00865.00866.001170010136500
2017-08-28868.00868.00855.00868.003330028794300
2017-08-25859.00868.00852.00861.0064005508900
2017-08-24859.00860.00829.00858.002220018956600
2017-08-23844.00863.00844.00857.0032002725800
2017-08-22839.00862.00839.00851.0030002558500
2017-08-21831.00844.00820.00839.0057004791800
2017-08-18830.00836.00821.00823.0067005555700
2017-08-17831.00832.00822.00828.0055004549900
2017-08-16831.00840.00820.00832.0083006876300
2017-08-15826.00845.00826.00835.0045003765700
2017-08-14851.00851.00821.00829.001420011838100
2017-08-10858.00868.00852.00853.0072006172400
2017-08-09866.00869.00851.00863.001890016325200
2017-08-08856.00869.00856.00863.0076006547000
2017-08-07871.00876.00851.00852.002180018821000
2017-08-04862.00867.00855.00859.009180079514400
2017-08-03860.00864.00857.00862.001180010146700
2017-08-02851.00860.00846.00858.004730040426600
2017-08-01858.00858.00845.00845.0067005708000
2017-07-31857.00868.00852.00852.002430020959300
2017-07-28855.00858.00842.00857.0090007673800
2017-07-27869.00869.00854.00865.008180070523600
2017-07-26834.00883.00834.00864.00335900289207700
2017-07-25828.00828.00817.00826.001500012344300
2017-07-24825.00829.00821.00824.00116009559800
2017-07-21818.00825.00817.00825.0091007480800
2017-07-20815.00822.00812.00817.001440011774000
2017-07-19815.00820.00813.00814.001420011581400
2017-07-18817.00817.00800.00803.001520012303100
2017-07-14820.00827.00802.00802.002150017450500
2017-07-13814.00827.00814.00825.001510012417800
2017-07-12810.00819.00810.00812.001270010304900
2017-07-11810.00822.00806.00813.001540012546400
2017-07-10801.00812.00794.00810.003990032237100
2017-07-07744.00850.00744.00810.00153500122449700
2017-07-06749.00749.00733.00748.0084006212700
2017-07-05736.00750.00733.00749.00132009841900
2017-07-04741.00742.00731.00736.002080015316300
2017-07-03734.00744.00727.00730.001510011023900
2017-06-30711.00730.00709.00727.003970028485400
2017-06-29706.00714.00700.00711.001600011290000
2017-06-28715.00716.00706.00709.001440010246600
2017-06-27744.00764.00705.00712.008700063104400
2017-06-26705.00785.00701.00729.00145100107083100
2017-06-23699.00719.00682.00685.00171300119650500
2017-06-22744.00744.00744.00744.004200031248000
2017-06-21648.00650.00644.00644.0021001362800
2017-06-20642.00648.00642.00648.0022001422500
2017-06-19644.00647.00644.00647.0025001611800
2017-06-16645.00645.00639.00644.0017001092700
2017-06-15646.00646.00639.00639.0028001792400
2017-06-14646.00646.00646.00646.001000646000
2017-06-13638.00644.00638.00639.00400255900
2017-06-12639.00647.00631.00647.00135008588200
2017-06-09644.00644.00639.00639.0022001409300
2017-06-08647.00647.00640.00640.0021001347400
2017-06-07645.00647.00639.00641.00134008621400
2017-06-06640.00642.00636.00641.0087005565900
2017-06-05645.00654.00645.00650.0025001618900
2017-06-02655.00655.00645.00647.0022001427900
2017-06-01649.00650.00641.00647.0067004340500
2017-05-31650.00650.00640.00649.0021001358900
2017-05-30650.00651.00650.00650.0020001300200
2017-05-29661.00662.00649.00656.0033002167900
2017-05-26659.00659.00648.00653.0043002821400
2017-05-25637.00653.00637.00653.0071004557200
2017-05-24642.00642.00632.00638.0048003047100
2017-05-23639.00639.00638.00638.0037002364100
2017-05-22629.00649.00629.00649.0077004936200
2017-05-1900
2017-05-18643.00643.00618.00625.00141008839800
2017-05-17638.00640.00636.00636.00600382800
2017-05-16631.00635.00631.00635.0035002212300
2017-05-15655.00655.00631.00636.00129008259500
2017-05-12650.00659.00640.00655.0061003985400
2017-05-11654.00654.00640.00648.001500968100
2017-05-10660.00660.00651.00652.0016001047200
2017-05-09646.00652.00642.00651.002240014475400
2017-05-08647.00647.00644.00644.0075004844500
2017-05-02645.00647.00631.00643.0081005209700
2017-05-01661.00661.00640.00645.0074004794400
2017-04-28650.00662.00650.00662.001100722600
2017-04-27657.00657.00651.00654.001200785600
2017-04-26665.00666.00661.00663.00122008112400
2017-04-25649.00659.00649.00659.0036002359300
2017-04-24625.00649.00625.00644.0033002116800
2017-04-21624.00630.00621.00629.0026001624600
2017-04-20634.00650.00634.00640.0083005345600
2017-04-19623.00634.00621.00634.0049003077800
2017-04-18622.00622.00613.00619.0043002663900
2017-04-17607.00612.00607.00612.00200121900
2017-04-14607.00608.00607.00607.001200728500
2017-04-13614.00614.00601.00610.00117007120100
2017-04-12626.00626.00614.00616.0038002352000
2017-04-11629.00629.00626.00627.0035002196000
2017-04-10649.00649.00632.00632.0089005671800
2017-04-07655.00660.00647.00649.00105006883500
2017-04-06649.00655.00645.00645.0054003503000
2017-04-05645.00652.00645.00652.0018001162500
2017-04-04665.00665.00652.00652.001300859500
2017-04-03667.00667.00655.00659.0038002514800
2017-03-31642.00649.00642.00649.0077004981700
2017-03-30643.00648.00641.00646.001300836100
2017-03-29653.00658.00636.00642.003280021087800
2017-03-28679.00685.00675.00675.0038002583600
2017-03-27678.00689.00674.00679.001910012992800
2017-03-24686.00686.00670.00677.001850012615600
2017-03-23665.00685.00664.00669.0042002814400
2017-03-22663.00665.00659.00660.0076005026300
2017-03-21677.00677.00665.00666.0084005632700
2017-03-17678.00678.00666.00667.0091006104300
2017-03-16686.00686.00665.00665.0074004938100
2017-03-15666.00682.00662.00675.00105007044300
2017-03-14676.00677.00664.00667.00114007663100
2017-03-13677.00680.00675.00678.00131008874400
2017-03-10683.00686.00681.00683.0097006626000
2017-03-09680.00689.00680.00683.0057003893100
2017-03-08685.00685.00680.00683.0078005329800
2017-03-07685.00688.00680.00685.004180028616400
2017-03-06699.00699.00683.00694.001960013524700
2017-03-03685.00688.00685.00685.00127008716000
2017-03-02683.00692.00681.00684.002350016085600
2017-03-01706.00706.00680.00681.002980020503800
2017-02-28725.00727.00694.00700.004510032296600
2017-02-27742.00742.00727.00735.001650012128600
2017-02-24735.00740.00731.00738.003040022431900
2017-02-23740.00744.00732.00742.003710027446700
2017-02-22757.00757.00742.00750.003530026550700
2017-02-21758.00758.00751.00758.003220024240800
2017-02-20755.00758.00750.00758.002990022533500
2017-02-17760.00760.00747.00755.004100030821900
2017-02-16774.00774.00754.00760.006190047429300
2017-02-15778.00796.00771.00774.003390026579000
2017-02-14757.00798.00757.00778.003090023956000
2017-02-13727.00800.00727.00772.006170047446800
2017-02-10713.00729.00713.00727.002850020491600
2017-02-09710.00713.00699.00713.002740019432800
2017-02-08689.00713.00689.00710.003260022940800
2017-02-07678.00687.00678.00684.003120021293300
2017-02-06668.00676.00668.00676.002000013477900
2017-02-03664.00670.00664.00668.00119007929200
2017-02-02664.00664.00658.00664.00120007964600
2017-02-01661.00664.00657.00664.00116007651900
2017-01-31656.00666.00648.00655.003990026142400
2017-01-30682.00682.00650.00662.006020039945200
2017-01-27622.00623.00622.00622.001400870900
2017-01-26628.00628.00620.00622.0044002754800
2017-01-25619.00624.00619.00622.0017001057300
2017-01-24619.00627.00619.00619.00900559900
2017-01-23622.00622.00618.00619.00400247800
2017-01-20614.00624.00614.00622.0047002918400
2017-01-19614.00617.00612.00614.0080004931300
2017-01-18618.00618.00614.00614.0024001481000
2017-01-17610.00617.00610.00617.0042002568700
2017-01-16613.00620.00612.00615.0047002888100
2017-01-13616.00616.00610.00612.0067004109400
2017-01-12614.00622.00614.00621.0028001730400
2017-01-11620.00623.00620.00620.0022001364400
2017-01-10618.00622.00614.00620.0098006075200
2017-01-06611.00615.00611.00614.0030001839300
2017-01-05612.00613.00612.00612.0037002265600
2017-01-04618.00618.00610.00613.00103006322800
2016-12-30612.00616.00611.00615.0023001411200
2016-12-29615.00615.00612.00612.0023001413500
2016-12-28616.00616.00615.00615.0059003629100
2016-12-27617.00618.00615.00615.0088005413100
2016-12-26618.00628.00614.00615.0074004585800
2016-12-22614.00615.00613.00614.0053003252800
2016-12-21614.00614.00613.00614.00900552300
2016-12-20617.00617.00606.00614.00125007639100
2016-12-19613.00616.00613.00615.0074004548100
2016-12-16620.00620.00610.00615.00107006580200
2016-12-15616.00624.00613.00624.0033002035400
2016-12-14620.00623.00616.00616.0059003655900
2016-12-13614.00626.00614.00614.0057003530800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter