1960 (株)サンテック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1997-12-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-12-26 | 465 | 470 | 465 | 465 | 9,000 | 465 |
| 1997-12-25 | 451 | 463 | 450 | 463 | 7,000 | 463 |
| 1997-12-24 | 460 | 460 | 445 | 445 | 36,000 | 445 |
| 1997-12-22 | 488 | 488 | 459 | 459 | 11,000 | 459 |
| 1997-12-19 | 480 | 488 | 480 | 488 | 15,000 | 488 |
| 1997-12-18 | 501 | 502 | 497 | 498 | 28,000 | 498 |
| 1997-12-17 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 1997-12-15 | 517 | 517 | 517 | 517 | 12,000 | 517 |
| 1997-12-12 | 539 | 539 | 535 | 535 | 8,000 | 535 |
| 1997-12-11 | 550 | 550 | 540 | 540 | 14,000 | 540 |
| 1997-12-10 | 520 | 520 | 520 | 520 | 59,000 | 520 |
| 1997-12-09 | 501 | 520 | 501 | 520 | 19,000 | 520 |
| 1997-12-08 | 514 | 515 | 514 | 515 | 4,000 | 515 |
| 1997-12-05 | 525 | 525 | 514 | 514 | 42,000 | 514 |
| 1997-12-04 | 529 | 529 | 525 | 525 | 16,000 | 525 |
| 1997-12-03 | 535 | 535 | 530 | 535 | 8,000 | 535 |
| 1997-12-02 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 1997-12-01 | 540 | 540 | 530 | 540 | 14,000 | 540 |
| 1997-11-28 | 549 | 549 | 540 | 540 | 33,000 | 540 |
| 1997-11-27 | 540 | 549 | 540 | 549 | 7,000 | 549 |
| 1997-11-26 | 540 | 550 | 540 | 550 | 24,000 | 550 |
| 1997-11-25 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1997-11-21 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 1997-11-20 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1997-11-19 | 562 | 562 | 560 | 560 | 3,000 | 560 |
| 1997-11-18 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1997-11-17 | 550 | 559 | 550 | 550 | 22,000 | 550 |
| 1997-11-14 | 553 | 553 | 541 | 549 | 12,000 | 549 |
| 1997-11-13 | 549 | 549 | 545 | 545 | 6,000 | 545 |
| 1997-11-12 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1997-11-11 | 550 | 550 | 540 | 550 | 16,000 | 550 |
| 1997-11-10 | 550 | 550 | 545 | 550 | 37,000 | 550 |
| 1997-11-07 | 555 | 555 | 550 | 550 | 25,000 | 550 |
| 1997-11-06 | 550 | 560 | 550 | 560 | 37,000 | 560 |
| 1997-11-05 | 551 | 551 | 550 | 550 | 51,000 | 550 |
| 1997-11-04 | 542 | 550 | 542 | 550 | 19,000 | 550 |
| 1997-10-31 | 540 | 540 | 535 | 540 | 20,000 | 540 |
| 1997-10-30 | 560 | 560 | 540 | 540 | 22,000 | 540 |
| 1997-10-29 | 560 | 565 | 555 | 565 | 4,000 | 565 |
| 1997-10-28 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 1997-10-27 | 570 | 570 | 560 | 560 | 6,000 | 560 |
| 1997-10-24 | 560 | 560 | 559 | 560 | 21,000 | 560 |
| 1997-10-23 | 560 | 565 | 560 | 565 | 25,000 | 565 |
| 1997-10-22 | 565 | 565 | 555 | 555 | 42,000 | 555 |
| 1997-10-21 | 560 | 575 | 560 | 575 | 126,000 | 575 |
| 1997-10-20 | 555 | 560 | 555 | 560 | 71,000 | 560 |
| 1997-10-17 | 555 | 555 | 555 | 555 | 20,000 | 555 |
| 1997-10-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-10-15 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 1997-10-14 | 529 | 530 | 528 | 530 | 8,000 | 530 |
| 1997-10-13 | 537 | 537 | 520 | 528 | 19,000 | 528 |
| 1997-10-09 | 517 | 517 | 517 | 517 | 41,000 | 517 |
| 1997-10-08 | 576 | 576 | 575 | 575 | 8,000 | 575 |
| 1997-10-07 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 1997-10-06 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1997-10-03 | 575 | 575 | 570 | 570 | 9,000 | 570 |
| 1997-10-02 | 624 | 624 | 600 | 600 | 8,000 | 600 |
| 1997-10-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-30 | 659 | 660 | 651 | 660 | 11,000 | 660 |
| 1997-09-29 | 670 | 670 | 650 | 660 | 12,000 | 660 |
| 1997-09-26 | 660 | 670 | 655 | 670 | 33,000 | 670 |
| 1997-09-25 | 662 | 662 | 660 | 660 | 25,000 | 660 |
| 1997-09-24 | 661 | 669 | 661 | 665 | 18,000 | 665 |
| 1997-09-22 | 690 | 690 | 650 | 658 | 10,000 | 658 |
| 1997-09-19 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1997-09-18 | 745 | 745 | 740 | 740 | 4,000 | 740 |
| 1997-09-17 | 755 | 755 | 750 | 755 | 266,000 | 755 |
| 1997-09-16 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1997-09-12 | 785 | 785 | 780 | 780 | 7,000 | 780 |
| 1997-09-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-09-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-09-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-09-08 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 1997-09-05 | 793 | 793 | 790 | 790 | 8,000 | 790 |
| 1997-09-02 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1997-09-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-08-29 | 802 | 802 | 802 | 802 | 4,000 | 802 |
| 1997-08-28 | 823 | 823 | 823 | 823 | 5,000 | 823 |
| 1997-08-26 | 812 | 815 | 812 | 815 | 7,000 | 815 |
| 1997-08-25 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1997-08-22 | 811 | 811 | 801 | 801 | 3,000 | 801 |
| 1997-08-21 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1997-08-20 | 811 | 811 | 805 | 805 | 2,000 | 805 |
| 1997-08-18 | 801 | 801 | 801 | 801 | 6,000 | 801 |
| 1997-08-15 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1997-08-14 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1997-08-11 | 805 | 805 | 800 | 800 | 2,000 | 800 |
| 1997-08-08 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1997-08-07 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1997-08-06 | 815 | 817 | 815 | 817 | 5,000 | 817 |
| 1997-08-05 | 815 | 820 | 815 | 815 | 5,000 | 815 |
| 1997-08-04 | 813 | 818 | 813 | 815 | 19,000 | 815 |
| 1997-08-01 | 812 | 812 | 812 | 812 | 4,000 | 812 |
| 1997-07-31 | 812 | 812 | 812 | 812 | 10,000 | 812 |
| 1997-07-30 | 812 | 821 | 812 | 821 | 19,000 | 821 |
| 1997-07-29 | 801 | 811 | 801 | 811 | 13,000 | 811 |
| 1997-07-28 | 858 | 860 | 850 | 850 | 19,000 | 850 |
| 1997-07-25 | 820 | 860 | 820 | 856 | 29,000 | 856 |
| 1997-07-24 | 780 | 800 | 780 | 800 | 15,000 | 800 |
| 1997-07-23 | 783 | 783 | 777 | 777 | 34,000 | 777 |
| 1997-07-22 | 796 | 799 | 786 | 793 | 37,000 | 793 |
| 1997-07-18 | 830 | 830 | 814 | 815 | 21,000 | 815 |
| 1997-07-17 | 850 | 850 | 830 | 830 | 35,000 | 830 |
| 1997-07-16 | 870 | 874 | 860 | 860 | 83,000 | 860 |
| 1997-07-15 | 880 | 880 | 870 | 870 | 28,000 | 870 |
| 1997-07-14 | 893 | 893 | 880 | 880 | 48,000 | 880 |
| 1997-07-11 | 898 | 898 | 893 | 893 | 33,000 | 893 |
| 1997-07-10 | 903 | 904 | 898 | 898 | 74,000 | 898 |
| 1997-07-09 | 898 | 909 | 898 | 903 | 72,000 | 903 |
| 1997-07-08 | 930 | 930 | 908 | 908 | 149,000 | 908 |
| 1997-07-07 | 935 | 935 | 923 | 923 | 30,000 | 923 |
| 1997-07-04 | 936 | 940 | 931 | 940 | 15,000 | 940 |
| 1997-07-03 | 960 | 960 | 936 | 936 | 10,000 | 936 |
| 1997-07-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-07-01 | 994 | 994 | 965 | 965 | 5,000 | 965 |
| 1997-06-30 | 986 | 995 | 985 | 994 | 5,000 | 994 |
| 1997-06-27 | 985 | 985 | 985 | 985 | 9,000 | 985 |
| 1997-06-26 | 995 | 995 | 985 | 985 | 13,000 | 985 |
| 1997-06-25 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1997-06-24 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1997-06-23 | 979 | 980 | 975 | 980 | 28,000 | 980 |
| 1997-06-20 | 980 | 980 | 978 | 980 | 21,000 | 980 |
| 1997-06-19 | 995 | 995 | 980 | 980 | 22,000 | 980 |
| 1997-06-18 | 995 | 1,000 | 990 | 995 | 17,000 | 995 |
| 1997-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-06-16 | 1,000 | 1,000 | 998 | 998 | 5,000 | 998 |
| 1997-06-13 | 991 | 992 | 991 | 991 | 6,000 | 991 |
| 1997-06-12 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 1997-06-11 | 1,020 | 1,020 | 991 | 991 | 10,000 | 991 |
| 1997-06-10 | 996 | 1,010 | 991 | 991 | 10,000 | 991 |
| 1997-06-09 | 978 | 996 | 978 | 996 | 3,000 | 996 |
| 1997-06-06 | 1,030 | 1,030 | 996 | 996 | 23,000 | 996 |
| 1997-06-05 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1997-06-04 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1997-06-03 | 978 | 985 | 978 | 978 | 13,000 | 978 |
| 1997-06-02 | 968 | 968 | 958 | 968 | 11,000 | 968 |
| 1997-05-30 | 950 | 958 | 950 | 958 | 12,000 | 958 |
| 1997-05-29 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1997-05-28 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-05-27 | 979 | 979 | 961 | 970 | 11,000 | 970 |
| 1997-05-26 | 980 | 980 | 960 | 969 | 15,000 | 969 |
| 1997-05-23 | 1,000 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1997-05-22 | 1,000 | 1,000 | 980 | 1,000 | 57,000 | 1,000 |
| 1997-05-21 | 1,090 | 1,090 | 1,050 | 1,060 | 16,000 | 1,060 |
| 1997-05-20 | 1,100 | 1,120 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1997-05-19 | 1,100 | 1,120 | 1,100 | 1,120 | 60,000 | 1,120 |
| 1997-05-16 | 1,020 | 1,060 | 1,020 | 1,060 | 71,000 | 1,060 |
| 1997-05-15 | 1,000 | 1,020 | 1,000 | 1,020 | 20,000 | 1,020 |
| 1997-05-14 | 990 | 993 | 990 | 993 | 7,000 | 993 |
| 1997-05-13 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1997-05-12 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-05-09 | 1,020 | 1,040 | 1,020 | 1,040 | 23,000 | 1,040 |
| 1997-05-07 | 1,020 | 1,040 | 1,020 | 1,030 | 18,000 | 1,030 |
| 1997-05-06 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1997-05-02 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1997-05-01 | 990 | 1,030 | 990 | 1,020 | 24,000 | 1,020 |
| 1997-04-30 | 990 | 990 | 980 | 980 | 7,000 | 980 |
| 1997-04-28 | 999 | 999 | 990 | 993 | 5,000 | 993 |
| 1997-04-25 | 1,010 | 1,010 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1997-04-24 | 960 | 960 | 960 | 960 | 28,000 | 960 |
| 1997-04-23 | 900 | 910 | 900 | 910 | 10,000 | 910 |
| 1997-04-22 | 924 | 924 | 913 | 913 | 6,000 | 913 |
| 1997-04-21 | 872 | 884 | 872 | 884 | 3,000 | 884 |
| 1997-04-18 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 1997-04-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-04-15 | 780 | 800 | 780 | 800 | 26,000 | 800 |
| 1997-04-14 | 823 | 823 | 790 | 790 | 5,000 | 790 |
| 1997-04-11 | 839 | 844 | 830 | 830 | 17,000 | 830 |
| 1997-04-10 | 855 | 855 | 850 | 850 | 4,000 | 850 |
| 1997-04-09 | 881 | 881 | 861 | 861 | 13,000 | 861 |
| 1997-04-04 | 897 | 897 | 897 | 897 | 3,000 | 897 |
| 1997-04-03 | 893 | 893 | 893 | 893 | 3,000 | 893 |
| 1997-04-02 | 881 | 881 | 881 | 881 | 10,000 | 881 |
| 1997-04-01 | 881 | 881 | 881 | 881 | 37,000 | 881 |
| 1997-03-31 | 905 | 905 | 901 | 901 | 5,000 | 901 |
| 1997-03-28 | 906 | 906 | 901 | 901 | 7,000 | 901 |
| 1997-03-27 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1997-03-26 | 912 | 912 | 910 | 910 | 7,000 | 910 |
| 1997-03-25 | 910 | 910 | 909 | 910 | 16,000 | 910 |
| 1997-03-24 | 920 | 920 | 908 | 908 | 8,000 | 908 |
| 1997-03-21 | 900 | 901 | 900 | 901 | 12,000 | 901 |
| 1997-03-19 | 920 | 920 | 890 | 890 | 23,000 | 890 |
| 1997-03-18 | 911 | 911 | 902 | 910 | 117,000 | 910 |
| 1997-03-17 | 912 | 912 | 910 | 911 | 46,000 | 911 |
| 1997-03-14 | 910 | 912 | 910 | 912 | 4,000 | 912 |
| 1997-03-12 | 931 | 931 | 930 | 930 | 8,000 | 930 |
| 1997-03-11 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 1997-03-10 | 950 | 950 | 935 | 949 | 6,000 | 949 |
| 1997-03-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-03-06 | 953 | 960 | 950 | 950 | 12,000 | 950 |
| 1997-03-05 | 946 | 950 | 946 | 950 | 10,000 | 950 |
| 1997-03-04 | 954 | 954 | 950 | 950 | 8,000 | 950 |
| 1997-03-03 | 953 | 953 | 947 | 947 | 3,000 | 947 |
| 1997-02-28 | 957 | 958 | 953 | 953 | 7,000 | 953 |
| 1997-02-27 | 970 | 970 | 951 | 951 | 31,000 | 951 |
| 1997-02-26 | 971 | 971 | 970 | 971 | 14,000 | 971 |
| 1997-02-24 | 960 | 965 | 960 | 960 | 7,000 | 960 |
| 1997-02-21 | 955 | 960 | 955 | 960 | 8,000 | 960 |
| 1997-02-20 | 940 | 950 | 940 | 942 | 5,000 | 942 |
| 1997-02-19 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 1997-02-18 | 950 | 950 | 950 | 950 | 16,000 | 950 |
| 1997-02-17 | 932 | 940 | 932 | 940 | 7,000 | 940 |
| 1997-02-14 | 960 | 960 | 931 | 931 | 16,000 | 931 |
| 1997-02-13 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1997-02-12 | 980 | 980 | 976 | 976 | 4,000 | 976 |
| 1997-02-10 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1997-02-07 | 999 | 999 | 985 | 985 | 4,000 | 985 |
| 1997-02-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-02-04 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-02-03 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1997-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-01-30 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1997-01-28 | 981 | 990 | 971 | 971 | 29,000 | 971 |
| 1997-01-27 | 990 | 990 | 985 | 985 | 2,000 | 985 |
| 1997-01-24 | 996 | 1,000 | 995 | 995 | 15,000 | 995 |
| 1997-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1997-01-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-01-20 | 1,050 | 1,060 | 1,030 | 1,040 | 16,000 | 1,040 |
| 1997-01-17 | 1,030 | 1,070 | 1,030 | 1,060 | 73,000 | 1,060 |
| 1997-01-16 | 995 | 1,010 | 995 | 1,010 | 6,000 | 1,010 |
| 1997-01-14 | 990 | 990 | 985 | 985 | 4,000 | 985 |
| 1997-01-13 | 990 | 990 | 971 | 980 | 13,000 | 980 |
| 1997-01-10 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1997-01-09 | 1,020 | 1,020 | 1,020 | 1,020 | 49,000 | 1,020 |
| 1997-01-08 | 1,030 | 1,040 | 1,020 | 1,020 | 18,000 | 1,020 |
| 1997-01-07 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-01-06 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 1,020 |
分割・併合履歴 ： なし