1960 (株)サンテック の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1983-12-27 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 1983-12-26 | 283 | 284 | 283 | 284 | 9,000 | 284 |
| 1983-12-24 | 285 | 286 | 284 | 284 | 21,000 | 284 |
| 1983-12-23 | 283 | 284 | 283 | 284 | 20,000 | 284 |
| 1983-12-22 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1983-12-21 | 275 | 280 | 275 | 275 | 11,000 | 275 |
| 1983-12-20 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1983-12-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1983-12-17 | 280 | 285 | 279 | 285 | 9,000 | 285 |
| 1983-12-16 | 289 | 290 | 280 | 280 | 20,000 | 280 |
| 1983-12-15 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1983-12-14 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1983-12-13 | 284 | 286 | 280 | 280 | 39,000 | 280 |
| 1983-12-12 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1983-12-09 | 285 | 286 | 285 | 286 | 18,000 | 286 |
| 1983-12-08 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1983-12-07 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1983-12-06 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1983-12-05 | 289 | 290 | 289 | 289 | 5,000 | 289 |
| 1983-12-03 | 292 | 292 | 290 | 292 | 15,000 | 292 |
| 1983-12-02 | 294 | 294 | 292 | 292 | 25,000 | 292 |
| 1983-12-01 | 280 | 295 | 280 | 295 | 43,000 | 295 |
| 1983-11-30 | 270 | 280 | 270 | 280 | 18,000 | 280 |
| 1983-11-29 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1983-11-28 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1983-11-26 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 1983-11-25 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 1983-11-24 | 275 | 276 | 274 | 274 | 41,000 | 274 |
| 1983-11-19 | 276 | 280 | 275 | 275 | 4,000 | 275 |
| 1983-11-18 | 276 | 276 | 275 | 275 | 10,000 | 275 |
| 1983-11-17 | 277 | 280 | 276 | 276 | 31,000 | 276 |
| 1983-11-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1983-11-15 | 280 | 280 | 277 | 277 | 4,000 | 277 |
| 1983-11-14 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1983-11-10 | 280 | 280 | 275 | 275 | 17,000 | 275 |
| 1983-11-08 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 1983-11-07 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1983-11-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1983-11-04 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1983-11-02 | 281 | 282 | 281 | 282 | 4,000 | 282 |
| 1983-11-01 | 280 | 285 | 280 | 281 | 16,000 | 281 |
| 1983-10-31 | 280 | 280 | 275 | 276 | 6,000 | 276 |
| 1983-10-29 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1983-10-27 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1983-10-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1983-10-24 | 285 | 286 | 285 | 286 | 13,000 | 286 |
| 1983-10-22 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1983-10-21 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1983-10-20 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1983-10-19 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1983-10-17 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 1983-10-14 | 277 | 277 | 270 | 270 | 6,000 | 270 |
| 1983-10-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1983-10-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1983-10-06 | 277 | 277 | 277 | 277 | 6,000 | 277 |
| 1983-10-05 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 1983-10-03 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1983-10-01 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1983-09-30 | 289 | 289 | 285 | 285 | 9,000 | 285 |
| 1983-09-29 | 286 | 293 | 285 | 293 | 17,000 | 293 |
| 1983-09-28 | 272 | 285 | 272 | 285 | 10,000 | 285 |
| 1983-09-27 | 270 | 272 | 270 | 272 | 4,000 | 272 |
| 1983-09-26 | 280 | 280 | 268 | 268 | 21,000 | 268 |
| 1983-09-22 | 280 | 281 | 280 | 280 | 15,000 | 280 |
| 1983-09-21 | 281 | 281 | 280 | 280 | 6,000 | 280 |
| 1983-09-20 | 282 | 282 | 281 | 281 | 6,000 | 281 |
| 1983-09-19 | 283 | 283 | 282 | 283 | 7,000 | 283 |
| 1983-09-17 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 1983-09-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1983-09-13 | 284 | 284 | 284 | 284 | 8,000 | 284 |
| 1983-09-12 | 284 | 285 | 284 | 285 | 6,000 | 285 |
| 1983-09-09 | 281 | 285 | 280 | 285 | 5,000 | 285 |
| 1983-09-08 | 281 | 281 | 280 | 280 | 11,000 | 280 |
| 1983-09-07 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1983-09-03 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1983-09-02 | 282 | 283 | 280 | 280 | 32,000 | 280 |
| 1983-09-01 | 285 | 285 | 281 | 281 | 22,000 | 281 |
| 1983-08-31 | 283 | 285 | 283 | 285 | 4,000 | 285 |
| 1983-08-30 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 1983-08-29 | 282 | 282 | 280 | 280 | 12,000 | 280 |
| 1983-08-27 | 282 | 282 | 282 | 282 | 8,000 | 282 |
| 1983-08-22 | 280 | 285 | 280 | 280 | 19,000 | 280 |
| 1983-08-19 | 282 | 282 | 280 | 280 | 8,000 | 280 |
| 1983-08-18 | 280 | 285 | 280 | 280 | 6,000 | 280 |
| 1983-08-17 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1983-08-16 | 280 | 281 | 280 | 281 | 8,000 | 281 |
| 1983-08-15 | 281 | 282 | 279 | 279 | 12,000 | 279 |
| 1983-08-12 | 284 | 284 | 280 | 280 | 3,000 | 280 |
| 1983-08-11 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1983-08-10 | 284 | 284 | 282 | 282 | 4,000 | 282 |
| 1983-08-09 | 284 | 284 | 284 | 284 | 10,000 | 284 |
| 1983-08-08 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 1983-08-06 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1983-08-04 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1983-08-02 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1983-08-01 | 288 | 290 | 285 | 285 | 8,000 | 285 |
| 1983-07-28 | 295 | 295 | 282 | 288 | 16,000 | 288 |
| 1983-07-27 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1983-07-26 | 296 | 296 | 295 | 295 | 10,000 | 295 |
| 1983-07-25 | 299 | 299 | 295 | 295 | 6,000 | 295 |
| 1983-07-23 | 299 | 300 | 297 | 300 | 5,000 | 300 |
| 1983-07-22 | 298 | 299 | 295 | 299 | 6,000 | 299 |
| 1983-07-21 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1983-07-20 | 290 | 305 | 289 | 305 | 7,000 | 305 |
| 1983-07-19 | 292 | 292 | 288 | 288 | 13,000 | 288 |
| 1983-07-18 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1983-07-14 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1983-07-13 | 298 | 298 | 292 | 292 | 4,000 | 292 |
| 1983-07-11 | 300 | 300 | 292 | 292 | 5,000 | 292 |
| 1983-07-09 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1983-07-08 | 295 | 303 | 293 | 293 | 7,000 | 293 |
| 1983-07-07 | 305 | 306 | 295 | 295 | 18,000 | 295 |
| 1983-07-06 | 301 | 305 | 301 | 305 | 10,000 | 305 |
| 1983-07-05 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1983-07-04 | 281 | 286 | 281 | 286 | 8,000 | 286 |
| 1983-07-02 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1983-06-30 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 1983-06-29 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 1983-06-28 | 283 | 283 | 280 | 282 | 16,000 | 282 |
| 1983-06-27 | 284 | 284 | 283 | 283 | 9,000 | 283 |
| 1983-06-25 | 282 | 283 | 282 | 283 | 7,000 | 283 |
| 1983-06-23 | 282 | 282 | 280 | 282 | 12,000 | 282 |
| 1983-06-22 | 288 | 288 | 282 | 282 | 3,000 | 282 |
| 1983-06-21 | 282 | 282 | 275 | 282 | 15,000 | 282 |
| 1983-06-20 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1983-06-17 | 293 | 293 | 282 | 282 | 14,000 | 282 |
| 1983-06-15 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1983-06-14 | 282 | 285 | 282 | 282 | 9,000 | 282 |
| 1983-06-13 | 290 | 290 | 282 | 285 | 9,000 | 285 |
| 1983-06-11 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1983-06-10 | 275 | 280 | 275 | 280 | 12,000 | 280 |
| 1983-06-09 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1983-06-08 | 288 | 288 | 286 | 286 | 8,000 | 286 |
| 1983-06-07 | 285 | 286 | 285 | 286 | 5,000 | 286 |
| 1983-06-06 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 1983-06-04 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 1983-06-03 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1983-06-02 | 286 | 287 | 286 | 287 | 7,000 | 287 |
| 1983-06-01 | 294 | 294 | 289 | 289 | 3,000 | 289 |
| 1983-05-31 | 294 | 294 | 294 | 294 | 7,000 | 294 |
| 1983-05-30 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1983-05-28 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1983-05-27 | 312 | 312 | 305 | 305 | 10,000 | 305 |
| 1983-05-26 | 312 | 313 | 311 | 312 | 22,000 | 312 |
| 1983-05-25 | 310 | 311 | 310 | 311 | 7,000 | 311 |
| 1983-05-24 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 1983-05-23 | 312 | 312 | 311 | 312 | 11,000 | 312 |
| 1983-05-20 | 312 | 314 | 312 | 314 | 20,000 | 314 |
| 1983-05-19 | 311 | 314 | 311 | 312 | 17,000 | 312 |
| 1983-05-18 | 310 | 320 | 309 | 311 | 31,000 | 311 |
| 1983-05-17 | 292 | 305 | 292 | 305 | 44,000 | 305 |
| 1983-05-16 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1983-05-14 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1983-05-13 | 299 | 300 | 299 | 300 | 8,000 | 300 |
| 1983-05-11 | 299 | 300 | 292 | 298 | 20,000 | 298 |
| 1983-05-09 | 299 | 300 | 295 | 299 | 11,000 | 299 |
| 1983-05-07 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 1983-05-06 | 293 | 300 | 293 | 300 | 8,000 | 300 |
| 1983-05-04 | 295 | 295 | 290 | 292 | 7,000 | 292 |
| 1983-05-02 | 300 | 300 | 290 | 291 | 6,000 | 291 |
| 1983-04-30 | 295 | 295 | 293 | 295 | 21,000 | 295 |
| 1983-04-28 | 297 | 297 | 295 | 295 | 20,000 | 295 |
| 1983-04-27 | 300 | 300 | 295 | 295 | 28,000 | 295 |
| 1983-04-26 | 290 | 290 | 287 | 290 | 50,000 | 290 |
| 1983-04-25 | 285 | 285 | 278 | 278 | 10,000 | 278 |
| 1983-04-23 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 1983-04-22 | 278 | 279 | 278 | 279 | 8,000 | 279 |
| 1983-04-21 | 276 | 280 | 276 | 276 | 8,000 | 276 |
| 1983-04-20 | 281 | 281 | 280 | 280 | 21,000 | 280 |
| 1983-04-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1983-04-18 | 285 | 285 | 280 | 281 | 5,000 | 281 |
| 1983-04-15 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 1983-04-14 | 288 | 290 | 278 | 278 | 13,000 | 278 |
| 1983-04-13 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 1983-04-12 | 286 | 290 | 285 | 290 | 10,000 | 290 |
| 1983-04-11 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1983-04-09 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1983-04-08 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 1983-04-07 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1983-04-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1983-04-05 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 1983-04-04 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 1983-04-02 | 292 | 292 | 291 | 291 | 7,000 | 291 |
| 1983-04-01 | 296 | 296 | 291 | 291 | 7,000 | 291 |
| 1983-03-31 | 296 | 296 | 295 | 296 | 10,000 | 296 |
| 1983-03-30 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1983-03-29 | 299 | 299 | 295 | 295 | 6,000 | 295 |
| 1983-03-28 | 295 | 300 | 295 | 300 | 13,000 | 300 |
| 1983-03-26 | 291 | 295 | 290 | 295 | 10,000 | 295 |
| 1983-03-25 | 285 | 290 | 285 | 290 | 14,000 | 290 |
| 1983-03-24 | 282 | 284 | 282 | 284 | 10,000 | 284 |
| 1983-03-23 | 282 | 284 | 282 | 282 | 9,000 | 282 |
| 1983-03-22 | 277 | 282 | 277 | 282 | 3,000 | 282 |
| 1983-03-18 | 272 | 276 | 272 | 276 | 3,000 | 276 |
| 1983-03-17 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 1983-03-16 | 269 | 271 | 269 | 271 | 9,000 | 271 |
| 1983-03-15 | 264 | 265 | 264 | 264 | 16,000 | 264 |
| 1983-03-14 | 270 | 270 | 264 | 264 | 15,000 | 264 |
| 1983-03-11 | 271 | 271 | 269 | 269 | 5,000 | 269 |
| 1983-03-10 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1983-03-09 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1983-03-08 | 270 | 270 | 265 | 270 | 8,000 | 270 |
| 1983-03-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1983-03-05 | 269 | 269 | 265 | 265 | 4,000 | 265 |
| 1983-03-04 | 270 | 271 | 270 | 270 | 6,000 | 270 |
| 1983-03-01 | 285 | 286 | 285 | 285 | 9,000 | 285 |
| 1983-02-28 | 292 | 292 | 285 | 285 | 7,000 | 285 |
| 1983-02-26 | 290 | 295 | 289 | 290 | 23,000 | 290 |
| 1983-02-25 | 282 | 290 | 282 | 290 | 23,000 | 290 |
| 1983-02-24 | 279 | 290 | 279 | 285 | 22,000 | 285 |
| 1983-02-23 | 280 | 280 | 279 | 280 | 11,000 | 280 |
| 1983-02-22 | 268 | 285 | 265 | 285 | 18,000 | 285 |
| 1983-02-21 | 270 | 275 | 260 | 260 | 120,000 | 260 |
| 1983-02-18 | 265 | 270 | 261 | 270 | 8,000 | 270 |
| 1983-02-17 | 256 | 260 | 256 | 260 | 6,000 | 260 |
| 1983-02-16 | 256 | 256 | 255 | 255 | 7,000 | 255 |
| 1983-02-14 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 1983-02-10 | 255 | 256 | 255 | 255 | 15,000 | 255 |
| 1983-02-08 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 1983-02-07 | 256 | 256 | 255 | 255 | 8,000 | 255 |
| 1983-02-05 | 255 | 256 | 255 | 256 | 3,000 | 256 |
| 1983-02-04 | 255 | 255 | 255 | 255 | 17,000 | 255 |
| 1983-02-03 | 260 | 260 | 255 | 255 | 11,000 | 255 |
| 1983-02-02 | 261 | 265 | 260 | 260 | 10,000 | 260 |
| 1983-02-01 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 1983-01-31 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1983-01-29 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1983-01-28 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 1983-01-26 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1983-01-24 | 271 | 271 | 271 | 271 | 8,000 | 271 |
| 1983-01-22 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 1983-01-21 | 272 | 272 | 271 | 271 | 6,000 | 271 |
| 1983-01-20 | 261 | 270 | 260 | 270 | 19,000 | 270 |
| 1983-01-17 | 260 | 264 | 260 | 260 | 10,000 | 260 |
| 1983-01-13 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1983-01-12 | 265 | 270 | 264 | 264 | 6,000 | 264 |
| 1983-01-11 | 261 | 264 | 261 | 264 | 6,000 | 264 |
| 1983-01-10 | 260 | 261 | 260 | 261 | 8,000 | 261 |
| 1983-01-08 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1983-01-06 | 261 | 261 | 260 | 260 | 12,000 | 260 |
| 1983-01-05 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 1983-01-04 | 261 | 261 | 261 | 261 | 4,000 | 261 |
分割・併合履歴 ： なし
