1960 (株)サンテック の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,100 | 1,110 | 1,090 | 1,090 | 29,000 | 1,090 |
| 1992-12-29 | 1,080 | 1,090 | 1,080 | 1,090 | 14,000 | 1,090 |
| 1992-12-28 | 1,110 | 1,110 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1992-12-25 | 1,110 | 1,120 | 1,100 | 1,100 | 54,000 | 1,100 |
| 1992-12-24 | 1,100 | 1,130 | 1,100 | 1,130 | 63,000 | 1,130 |
| 1992-12-22 | 1,110 | 1,120 | 1,090 | 1,120 | 100,000 | 1,120 |
| 1992-12-21 | 1,130 | 1,130 | 1,090 | 1,100 | 47,000 | 1,100 |
| 1992-12-18 | 1,120 | 1,120 | 1,110 | 1,120 | 79,000 | 1,120 |
| 1992-12-17 | 1,120 | 1,130 | 1,110 | 1,120 | 49,000 | 1,120 |
| 1992-12-16 | 1,130 | 1,170 | 1,110 | 1,120 | 388,000 | 1,120 |
| 1992-12-15 | 1,070 | 1,140 | 1,070 | 1,140 | 407,000 | 1,140 |
| 1992-12-14 | 1,070 | 1,070 | 1,050 | 1,050 | 50,000 | 1,050 |
| 1992-12-11 | 1,080 | 1,080 | 1,060 | 1,070 | 45,000 | 1,070 |
| 1992-12-10 | 1,060 | 1,080 | 1,050 | 1,080 | 65,000 | 1,080 |
| 1992-12-09 | 1,060 | 1,060 | 1,040 | 1,040 | 60,000 | 1,040 |
| 1992-12-08 | 1,060 | 1,060 | 1,040 | 1,060 | 32,000 | 1,060 |
| 1992-12-07 | 1,070 | 1,070 | 1,050 | 1,060 | 28,000 | 1,060 |
| 1992-12-04 | 1,050 | 1,060 | 1,040 | 1,050 | 28,000 | 1,050 |
| 1992-12-03 | 1,040 | 1,050 | 1,030 | 1,030 | 87,000 | 1,030 |
| 1992-12-02 | 1,040 | 1,040 | 1,030 | 1,040 | 61,000 | 1,040 |
| 1992-12-01 | 1,070 | 1,070 | 1,030 | 1,030 | 82,000 | 1,030 |
| 1992-11-30 | 1,080 | 1,080 | 1,060 | 1,070 | 29,000 | 1,070 |
| 1992-11-27 | 1,080 | 1,080 | 1,060 | 1,080 | 81,000 | 1,080 |
| 1992-11-26 | 1,080 | 1,110 | 1,080 | 1,080 | 338,000 | 1,080 |
| 1992-11-25 | 1,060 | 1,080 | 1,050 | 1,080 | 106,000 | 1,080 |
| 1992-11-24 | 1,080 | 1,080 | 1,050 | 1,060 | 144,000 | 1,060 |
| 1992-11-20 | 1,030 | 1,060 | 1,010 | 1,060 | 82,000 | 1,060 |
| 1992-11-19 | 1,040 | 1,040 | 1,020 | 1,030 | 53,000 | 1,030 |
| 1992-11-18 | 1,020 | 1,040 | 1,010 | 1,040 | 66,000 | 1,040 |
| 1992-11-17 | 1,000 | 1,020 | 990 | 1,010 | 67,000 | 1,010 |
| 1992-11-16 | 1,010 | 1,020 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1992-11-13 | 1,030 | 1,030 | 1,010 | 1,030 | 23,000 | 1,030 |
| 1992-11-12 | 1,040 | 1,040 | 1,020 | 1,030 | 43,000 | 1,030 |
| 1992-11-11 | 1,040 | 1,070 | 1,040 | 1,050 | 128,000 | 1,050 |
| 1992-11-10 | 1,020 | 1,050 | 1,020 | 1,050 | 83,000 | 1,050 |
| 1992-11-09 | 1,060 | 1,060 | 1,000 | 1,040 | 146,000 | 1,040 |
| 1992-11-06 | 1,110 | 1,110 | 1,070 | 1,080 | 244,000 | 1,080 |
| 1992-11-05 | 1,110 | 1,150 | 1,100 | 1,120 | 953,000 | 1,120 |
| 1992-11-04 | 1,060 | 1,110 | 1,050 | 1,110 | 626,000 | 1,110 |
| 1992-11-02 | 1,070 | 1,070 | 1,040 | 1,050 | 122,000 | 1,050 |
| 1992-10-30 | 1,050 | 1,080 | 1,040 | 1,070 | 781,000 | 1,070 |
| 1992-10-29 | 1,030 | 1,070 | 998 | 1,050 | 457,000 | 1,050 |
| 1992-10-28 | 1,030 | 1,050 | 1,010 | 1,030 | 855,000 | 1,030 |
| 1992-10-27 | 970 | 996 | 961 | 988 | 833,000 | 988 |
| 1992-10-26 | 960 | 960 | 960 | 960 | 90,000 | 960 |
| 1992-10-22 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1992-10-21 | 769 | 769 | 765 | 765 | 6,000 | 765 |
| 1992-10-19 | 766 | 766 | 762 | 762 | 17,000 | 762 |
| 1992-10-16 | 765 | 766 | 765 | 766 | 31,000 | 766 |
| 1992-10-13 | 762 | 765 | 762 | 762 | 4,000 | 762 |
| 1992-10-12 | 770 | 775 | 760 | 760 | 21,000 | 760 |
| 1992-10-09 | 760 | 770 | 751 | 770 | 14,000 | 770 |
| 1992-10-08 | 770 | 770 | 760 | 760 | 13,000 | 760 |
| 1992-10-06 | 760 | 770 | 760 | 770 | 6,000 | 770 |
| 1992-10-05 | 794 | 794 | 760 | 760 | 6,000 | 760 |
| 1992-10-02 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1992-10-01 | 800 | 800 | 790 | 795 | 7,000 | 795 |
| 1992-09-29 | 820 | 820 | 809 | 809 | 6,000 | 809 |
| 1992-09-28 | 830 | 830 | 820 | 820 | 9,000 | 820 |
| 1992-09-25 | 823 | 830 | 823 | 825 | 20,000 | 825 |
| 1992-09-24 | 787 | 800 | 785 | 791 | 44,000 | 791 |
| 1992-09-22 | 781 | 793 | 781 | 783 | 5,000 | 783 |
| 1992-09-21 | 781 | 790 | 781 | 788 | 17,000 | 788 |
| 1992-09-18 | 799 | 800 | 790 | 791 | 11,000 | 791 |
| 1992-09-17 | 790 | 805 | 790 | 801 | 11,000 | 801 |
| 1992-09-16 | 811 | 811 | 801 | 810 | 11,000 | 810 |
| 1992-09-14 | 835 | 835 | 820 | 820 | 21,000 | 820 |
| 1992-09-11 | 850 | 855 | 850 | 850 | 9,000 | 850 |
| 1992-09-10 | 830 | 858 | 830 | 858 | 22,000 | 858 |
| 1992-09-09 | 835 | 840 | 830 | 830 | 14,000 | 830 |
| 1992-09-08 | 860 | 860 | 850 | 860 | 12,000 | 860 |
| 1992-09-07 | 876 | 890 | 870 | 870 | 33,000 | 870 |
| 1992-09-04 | 860 | 875 | 851 | 875 | 47,000 | 875 |
| 1992-09-03 | 811 | 830 | 801 | 830 | 24,000 | 830 |
| 1992-09-02 | 840 | 850 | 811 | 811 | 28,000 | 811 |
| 1992-09-01 | 889 | 889 | 855 | 860 | 95,000 | 860 |
| 1992-08-31 | 819 | 860 | 819 | 860 | 113,000 | 860 |
| 1992-08-28 | 771 | 799 | 770 | 799 | 67,000 | 799 |
| 1992-08-27 | 740 | 770 | 731 | 731 | 82,000 | 731 |
| 1992-08-26 | 725 | 751 | 724 | 730 | 30,000 | 730 |
| 1992-08-25 | 700 | 720 | 695 | 719 | 131,000 | 719 |
| 1992-08-24 | 674 | 700 | 665 | 700 | 152,000 | 700 |
| 1992-08-20 | 620 | 633 | 620 | 633 | 9,000 | 633 |
| 1992-08-19 | 630 | 630 | 622 | 622 | 12,000 | 622 |
| 1992-08-18 | 630 | 633 | 620 | 620 | 13,000 | 620 |
| 1992-08-17 | 630 | 632 | 630 | 632 | 8,000 | 632 |
| 1992-08-13 | 625 | 630 | 620 | 630 | 6,000 | 630 |
| 1992-08-12 | 638 | 638 | 625 | 625 | 33,000 | 625 |
| 1992-08-11 | 651 | 651 | 639 | 645 | 12,000 | 645 |
| 1992-08-10 | 665 | 671 | 665 | 671 | 4,000 | 671 |
| 1992-08-07 | 699 | 701 | 671 | 671 | 31,000 | 671 |
| 1992-08-06 | 712 | 712 | 700 | 702 | 31,000 | 702 |
| 1992-08-05 | 715 | 715 | 714 | 714 | 21,000 | 714 |
| 1992-08-04 | 717 | 717 | 716 | 716 | 18,000 | 716 |
| 1992-08-03 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 1992-07-31 | 726 | 726 | 726 | 726 | 9,000 | 726 |
| 1992-07-30 | 715 | 716 | 710 | 716 | 6,000 | 716 |
| 1992-07-29 | 730 | 740 | 715 | 715 | 20,000 | 715 |
| 1992-07-28 | 735 | 740 | 730 | 740 | 5,000 | 740 |
| 1992-07-27 | 755 | 755 | 755 | 755 | 24,000 | 755 |
| 1992-07-24 | 750 | 750 | 745 | 745 | 34,000 | 745 |
| 1992-07-23 | 750 | 750 | 740 | 746 | 11,000 | 746 |
| 1992-07-22 | 775 | 775 | 770 | 770 | 8,000 | 770 |
| 1992-07-21 | 775 | 780 | 775 | 775 | 20,000 | 775 |
| 1992-07-20 | 783 | 783 | 780 | 780 | 10,000 | 780 |
| 1992-07-17 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 1992-07-16 | 795 | 795 | 785 | 785 | 13,000 | 785 |
| 1992-07-15 | 795 | 795 | 785 | 785 | 5,000 | 785 |
| 1992-07-14 | 795 | 800 | 790 | 795 | 65,000 | 795 |
| 1992-07-13 | 795 | 795 | 795 | 795 | 7,000 | 795 |
| 1992-07-10 | 790 | 795 | 790 | 795 | 29,000 | 795 |
| 1992-07-09 | 790 | 790 | 785 | 785 | 21,000 | 785 |
| 1992-07-08 | 802 | 802 | 790 | 790 | 31,000 | 790 |
| 1992-07-07 | 820 | 820 | 801 | 810 | 15,000 | 810 |
| 1992-07-06 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1992-07-03 | 820 | 820 | 810 | 810 | 22,000 | 810 |
| 1992-07-02 | 781 | 810 | 781 | 810 | 19,000 | 810 |
| 1992-07-01 | 800 | 800 | 780 | 780 | 76,000 | 780 |
| 1992-06-30 | 800 | 802 | 800 | 800 | 21,000 | 800 |
| 1992-06-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-06-26 | 816 | 816 | 800 | 800 | 15,000 | 800 |
| 1992-06-25 | 801 | 809 | 800 | 809 | 10,000 | 809 |
| 1992-06-24 | 821 | 822 | 801 | 801 | 23,000 | 801 |
| 1992-06-23 | 830 | 830 | 820 | 820 | 18,000 | 820 |
| 1992-06-22 | 843 | 843 | 830 | 830 | 12,000 | 830 |
| 1992-06-19 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1992-06-17 | 850 | 850 | 830 | 830 | 8,000 | 830 |
| 1992-06-16 | 870 | 870 | 860 | 860 | 16,000 | 860 |
| 1992-06-15 | 870 | 880 | 870 | 880 | 17,000 | 880 |
| 1992-06-12 | 882 | 886 | 880 | 880 | 8,000 | 880 |
| 1992-06-11 | 890 | 890 | 880 | 880 | 20,000 | 880 |
| 1992-06-10 | 890 | 890 | 885 | 885 | 8,000 | 885 |
| 1992-06-09 | 885 | 890 | 885 | 890 | 14,000 | 890 |
| 1992-06-08 | 885 | 885 | 880 | 880 | 2,000 | 880 |
| 1992-06-05 | 895 | 895 | 885 | 885 | 39,000 | 885 |
| 1992-06-04 | 895 | 895 | 895 | 895 | 26,000 | 895 |
| 1992-06-03 | 915 | 915 | 895 | 895 | 5,000 | 895 |
| 1992-06-02 | 920 | 920 | 910 | 910 | 18,000 | 910 |
| 1992-06-01 | 926 | 926 | 925 | 925 | 3,000 | 925 |
| 1992-05-29 | 925 | 926 | 925 | 925 | 25,000 | 925 |
| 1992-05-28 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1992-05-27 | 925 | 925 | 912 | 925 | 45,000 | 925 |
| 1992-05-26 | 949 | 949 | 921 | 921 | 18,000 | 921 |
| 1992-05-25 | 950 | 950 | 939 | 939 | 10,000 | 939 |
| 1992-05-22 | 955 | 955 | 950 | 950 | 9,000 | 950 |
| 1992-05-21 | 956 | 965 | 950 | 963 | 79,000 | 963 |
| 1992-05-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-05-18 | 939 | 944 | 939 | 939 | 12,000 | 939 |
| 1992-05-15 | 961 | 961 | 949 | 949 | 24,000 | 949 |
| 1992-05-14 | 970 | 979 | 961 | 970 | 25,000 | 970 |
| 1992-05-13 | 980 | 980 | 971 | 972 | 122,000 | 972 |
| 1992-05-12 | 965 | 980 | 965 | 971 | 162,000 | 971 |
| 1992-05-11 | 950 | 960 | 950 | 960 | 89,000 | 960 |
| 1992-05-08 | 910 | 935 | 902 | 930 | 167,000 | 930 |
| 1992-05-07 | 890 | 900 | 882 | 900 | 93,000 | 900 |
| 1992-05-06 | 860 | 880 | 860 | 880 | 55,000 | 880 |
| 1992-05-01 | 855 | 880 | 855 | 870 | 9,000 | 870 |
| 1992-04-30 | 850 | 855 | 850 | 850 | 19,000 | 850 |
| 1992-04-28 | 850 | 850 | 846 | 846 | 13,000 | 846 |
| 1992-04-27 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1992-04-24 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-04-23 | 841 | 851 | 835 | 850 | 12,000 | 850 |
| 1992-04-22 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 1992-04-21 | 850 | 858 | 850 | 855 | 4,000 | 855 |
| 1992-04-20 | 880 | 880 | 858 | 858 | 12,000 | 858 |
| 1992-04-17 | 900 | 900 | 880 | 880 | 27,000 | 880 |
| 1992-04-16 | 890 | 903 | 890 | 903 | 37,000 | 903 |
| 1992-04-15 | 890 | 900 | 890 | 900 | 24,000 | 900 |
| 1992-04-14 | 890 | 890 | 880 | 882 | 8,000 | 882 |
| 1992-04-13 | 871 | 890 | 871 | 880 | 17,000 | 880 |
| 1992-04-10 | 835 | 865 | 835 | 855 | 21,000 | 855 |
| 1992-04-09 | 850 | 850 | 845 | 845 | 9,000 | 845 |
| 1992-04-08 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1992-04-07 | 910 | 910 | 890 | 890 | 6,000 | 890 |
| 1992-04-06 | 920 | 920 | 900 | 900 | 2,000 | 900 |
| 1992-04-03 | 912 | 912 | 905 | 910 | 31,000 | 910 |
| 1992-04-02 | 916 | 916 | 910 | 910 | 19,000 | 910 |
| 1992-04-01 | 960 | 960 | 911 | 911 | 14,000 | 911 |
| 1992-03-31 | 965 | 975 | 960 | 960 | 29,000 | 960 |
| 1992-03-30 | 955 | 965 | 955 | 965 | 13,000 | 965 |
| 1992-03-27 | 960 | 960 | 950 | 950 | 23,000 | 950 |
| 1992-03-26 | 947 | 954 | 940 | 954 | 30,000 | 954 |
| 1992-03-25 | 950 | 950 | 940 | 945 | 6,000 | 945 |
| 1992-03-24 | 950 | 950 | 935 | 935 | 13,000 | 935 |
| 1992-03-23 | 965 | 965 | 945 | 945 | 40,000 | 945 |
| 1992-03-19 | 935 | 945 | 930 | 945 | 74,000 | 945 |
| 1992-03-18 | 953 | 953 | 905 | 915 | 50,000 | 915 |
| 1992-03-17 | 980 | 980 | 951 | 951 | 35,000 | 951 |
| 1992-03-16 | 1,000 | 1,030 | 980 | 980 | 13,000 | 980 |
| 1992-03-13 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1992-03-12 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 1992-03-11 | 1,060 | 1,080 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1992-03-10 | 1,080 | 1,080 | 1,070 | 1,080 | 11,000 | 1,080 |
| 1992-03-09 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1992-03-06 | 1,110 | 1,130 | 1,100 | 1,120 | 40,000 | 1,120 |
| 1992-03-04 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1992-03-03 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 | 1,120 |
| 1992-03-02 | 1,140 | 1,140 | 1,130 | 1,140 | 8,000 | 1,140 |
| 1992-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-02-26 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1992-02-25 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1992-02-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1992-02-21 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1992-02-20 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1992-02-19 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1992-02-18 | 1,130 | 1,130 | 1,120 | 1,130 | 17,000 | 1,130 |
| 1992-02-17 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 | 1,130 |
| 1992-02-14 | 1,150 | 1,150 | 1,130 | 1,140 | 35,000 | 1,140 |
| 1992-02-13 | 1,170 | 1,180 | 1,160 | 1,170 | 32,000 | 1,170 |
| 1992-02-12 | 1,210 | 1,210 | 1,190 | 1,190 | 30,000 | 1,190 |
| 1992-02-10 | 1,260 | 1,260 | 1,230 | 1,230 | 45,000 | 1,230 |
| 1992-02-07 | 1,220 | 1,270 | 1,220 | 1,250 | 251,000 | 1,250 |
| 1992-02-06 | 1,200 | 1,220 | 1,200 | 1,200 | 99,000 | 1,200 |
| 1992-02-05 | 1,200 | 1,220 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1992-02-04 | 1,230 | 1,240 | 1,200 | 1,220 | 10,000 | 1,220 |
| 1992-02-03 | 1,230 | 1,250 | 1,230 | 1,240 | 42,000 | 1,240 |
| 1992-01-31 | 1,170 | 1,230 | 1,170 | 1,230 | 31,000 | 1,230 |
| 1992-01-30 | 1,140 | 1,160 | 1,130 | 1,160 | 30,000 | 1,160 |
| 1992-01-29 | 1,130 | 1,130 | 1,120 | 1,130 | 12,000 | 1,130 |
| 1992-01-28 | 1,150 | 1,150 | 1,100 | 1,130 | 13,000 | 1,130 |
| 1992-01-27 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-01-24 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1992-01-23 | 1,170 | 1,180 | 1,160 | 1,160 | 20,000 | 1,160 |
| 1992-01-22 | 1,160 | 1,200 | 1,160 | 1,200 | 13,000 | 1,200 |
| 1992-01-21 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,200 |
| 1992-01-20 | 1,190 | 1,190 | 1,150 | 1,190 | 17,000 | 1,190 |
| 1992-01-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1992-01-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
分割・併合履歴 ： なし