1960 (株)サンテック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1999-12-29 | 340 | 345 | 340 | 343 | 11,000 | 343 |
| 1999-12-28 | 343 | 343 | 340 | 340 | 13,000 | 340 |
| 1999-12-27 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1999-12-24 | 322 | 342 | 322 | 342 | 38,000 | 342 |
| 1999-12-22 | 350 | 360 | 350 | 357 | 20,000 | 357 |
| 1999-12-21 | 355 | 355 | 353 | 353 | 6,000 | 353 |
| 1999-12-20 | 364 | 364 | 356 | 356 | 7,000 | 356 |
| 1999-12-17 | 365 | 366 | 364 | 364 | 22,000 | 364 |
| 1999-12-16 | 371 | 371 | 370 | 371 | 8,000 | 371 |
| 1999-12-15 | 376 | 376 | 372 | 376 | 3,000 | 376 |
| 1999-12-14 | 392 | 397 | 371 | 376 | 18,000 | 376 |
| 1999-12-13 | 400 | 400 | 397 | 397 | 8,000 | 397 |
| 1999-12-10 | 393 | 397 | 393 | 397 | 6,000 | 397 |
| 1999-12-09 | 397 | 397 | 393 | 393 | 4,000 | 393 |
| 1999-12-08 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1999-12-07 | 397 | 399 | 390 | 399 | 10,000 | 399 |
| 1999-12-06 | 387 | 395 | 387 | 395 | 7,000 | 395 |
| 1999-12-03 | 397 | 397 | 386 | 386 | 5,000 | 386 |
| 1999-12-02 | 396 | 396 | 390 | 395 | 3,000 | 395 |
| 1999-12-01 | 399 | 399 | 391 | 396 | 6,000 | 396 |
| 1999-11-30 | 390 | 400 | 383 | 400 | 11,000 | 400 |
| 1999-11-29 | 387 | 405 | 387 | 390 | 31,000 | 390 |
| 1999-11-26 | 375 | 376 | 374 | 376 | 19,000 | 376 |
| 1999-11-25 | 375 | 375 | 370 | 375 | 17,000 | 375 |
| 1999-11-24 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1999-11-22 | 382 | 382 | 377 | 377 | 2,000 | 377 |
| 1999-11-19 | 400 | 400 | 382 | 382 | 9,000 | 382 |
| 1999-11-18 | 380 | 382 | 380 | 382 | 6,000 | 382 |
| 1999-11-17 | 351 | 355 | 351 | 355 | 4,000 | 355 |
| 1999-11-16 | 354 | 357 | 350 | 351 | 15,000 | 351 |
| 1999-11-15 | 357 | 357 | 354 | 354 | 12,000 | 354 |
| 1999-11-12 | 360 | 360 | 357 | 357 | 16,000 | 357 |
| 1999-11-11 | 390 | 390 | 375 | 375 | 16,000 | 375 |
| 1999-11-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-11-09 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1999-11-08 | 400 | 400 | 390 | 390 | 12,000 | 390 |
| 1999-11-05 | 394 | 394 | 390 | 392 | 10,000 | 392 |
| 1999-11-04 | 400 | 400 | 390 | 392 | 15,000 | 392 |
| 1999-11-02 | 400 | 400 | 399 | 400 | 15,000 | 400 |
| 1999-11-01 | 404 | 404 | 400 | 400 | 7,000 | 400 |
| 1999-10-29 | 401 | 404 | 401 | 404 | 6,000 | 404 |
| 1999-10-28 | 405 | 410 | 401 | 410 | 3,000 | 410 |
| 1999-10-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-10-26 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 1999-10-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-10-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-10-21 | 411 | 411 | 400 | 400 | 6,000 | 400 |
| 1999-10-20 | 414 | 414 | 400 | 410 | 9,000 | 410 |
| 1999-10-19 | 423 | 423 | 410 | 410 | 5,000 | 410 |
| 1999-10-18 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-10-15 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-10-13 | 429 | 429 | 420 | 420 | 3,000 | 420 |
| 1999-10-12 | 430 | 430 | 429 | 429 | 17,000 | 429 |
| 1999-10-08 | 431 | 431 | 428 | 429 | 8,000 | 429 |
| 1999-10-07 | 431 | 431 | 430 | 431 | 15,000 | 431 |
| 1999-10-06 | 430 | 431 | 430 | 431 | 7,000 | 431 |
| 1999-10-05 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1999-10-04 | 440 | 440 | 427 | 427 | 4,000 | 427 |
| 1999-10-01 | 437 | 442 | 428 | 428 | 9,000 | 428 |
| 1999-09-30 | 427 | 432 | 427 | 432 | 2,000 | 432 |
| 1999-09-29 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1999-09-28 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1999-09-27 | 440 | 442 | 439 | 442 | 8,000 | 442 |
| 1999-09-24 | 443 | 443 | 442 | 442 | 7,000 | 442 |
| 1999-09-22 | 437 | 442 | 436 | 441 | 12,000 | 441 |
| 1999-09-21 | 450 | 450 | 431 | 432 | 26,000 | 432 |
| 1999-09-20 | 450 | 450 | 440 | 450 | 31,000 | 450 |
| 1999-09-17 | 447 | 450 | 447 | 450 | 6,000 | 450 |
| 1999-09-16 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 1999-09-14 | 430 | 443 | 430 | 443 | 7,000 | 443 |
| 1999-09-13 | 443 | 443 | 443 | 443 | 7,000 | 443 |
| 1999-09-09 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 1999-09-08 | 450 | 450 | 405 | 405 | 20,000 | 405 |
| 1999-09-07 | 450 | 455 | 450 | 455 | 13,000 | 455 |
| 1999-09-06 | 463 | 463 | 450 | 450 | 7,000 | 450 |
| 1999-09-03 | 470 | 470 | 466 | 466 | 18,000 | 466 |
| 1999-09-02 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1999-09-01 | 471 | 481 | 471 | 481 | 7,000 | 481 |
| 1999-08-31 | 487 | 487 | 472 | 477 | 8,000 | 477 |
| 1999-08-30 | 490 | 490 | 472 | 472 | 6,000 | 472 |
| 1999-08-27 | 471 | 471 | 471 | 471 | 10,000 | 471 |
| 1999-08-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-08-25 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1999-08-24 | 475 | 480 | 475 | 480 | 15,000 | 480 |
| 1999-08-23 | 471 | 476 | 471 | 475 | 4,000 | 475 |
| 1999-08-20 | 497 | 497 | 496 | 496 | 3,000 | 496 |
| 1999-08-18 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1999-08-17 | 485 | 486 | 485 | 485 | 16,000 | 485 |
| 1999-08-16 | 490 | 490 | 485 | 485 | 11,000 | 485 |
| 1999-08-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-08-11 | 486 | 490 | 486 | 490 | 3,000 | 490 |
| 1999-08-10 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1999-08-09 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-08-04 | 507 | 507 | 505 | 507 | 11,000 | 507 |
| 1999-08-03 | 500 | 507 | 500 | 507 | 7,000 | 507 |
| 1999-08-02 | 509 | 509 | 485 | 485 | 22,000 | 485 |
| 1999-07-30 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-07-29 | 514 | 515 | 513 | 515 | 5,000 | 515 |
| 1999-07-28 | 511 | 515 | 511 | 515 | 7,000 | 515 |
| 1999-07-27 | 511 | 511 | 511 | 511 | 7,000 | 511 |
| 1999-07-26 | 511 | 521 | 511 | 511 | 31,000 | 511 |
| 1999-07-23 | 520 | 520 | 510 | 511 | 8,000 | 511 |
| 1999-07-22 | 531 | 531 | 521 | 521 | 4,000 | 521 |
| 1999-07-21 | 533 | 533 | 526 | 526 | 6,000 | 526 |
| 1999-07-19 | 533 | 533 | 533 | 533 | 4,000 | 533 |
| 1999-07-16 | 534 | 534 | 533 | 533 | 9,000 | 533 |
| 1999-07-15 | 534 | 534 | 533 | 534 | 14,000 | 534 |
| 1999-07-14 | 545 | 545 | 533 | 533 | 16,000 | 533 |
| 1999-07-13 | 559 | 559 | 545 | 545 | 13,000 | 545 |
| 1999-07-12 | 545 | 550 | 545 | 550 | 12,000 | 550 |
| 1999-07-09 | 548 | 548 | 545 | 545 | 7,000 | 545 |
| 1999-07-08 | 557 | 560 | 557 | 560 | 8,000 | 560 |
| 1999-07-07 | 541 | 557 | 541 | 557 | 18,000 | 557 |
| 1999-07-06 | 520 | 540 | 520 | 540 | 18,000 | 540 |
| 1999-07-05 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 1999-07-02 | 552 | 582 | 552 | 582 | 14,000 | 582 |
| 1999-07-01 | 583 | 583 | 580 | 582 | 9,000 | 582 |
| 1999-06-30 | 578 | 583 | 578 | 583 | 18,000 | 583 |
| 1999-06-29 | 561 | 570 | 561 | 570 | 9,000 | 570 |
| 1999-06-28 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-06-25 | 560 | 560 | 540 | 540 | 9,000 | 540 |
| 1999-06-24 | 560 | 579 | 560 | 579 | 23,000 | 579 |
| 1999-06-23 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1999-06-22 | 540 | 550 | 539 | 550 | 25,000 | 550 |
| 1999-06-21 | 539 | 539 | 539 | 539 | 5,000 | 539 |
| 1999-06-18 | 545 | 545 | 540 | 540 | 21,000 | 540 |
| 1999-06-17 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-06-16 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 1999-06-15 | 530 | 548 | 530 | 548 | 3,000 | 548 |
| 1999-06-11 | 525 | 550 | 525 | 550 | 8,000 | 550 |
| 1999-06-10 | 521 | 525 | 520 | 525 | 7,000 | 525 |
| 1999-06-09 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1999-06-08 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-06-07 | 519 | 520 | 519 | 520 | 4,000 | 520 |
| 1999-06-04 | 510 | 520 | 510 | 520 | 8,000 | 520 |
| 1999-06-03 | 510 | 510 | 509 | 509 | 7,000 | 509 |
| 1999-06-01 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 1999-05-31 | 518 | 521 | 518 | 520 | 17,000 | 520 |
| 1999-05-28 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1999-05-26 | 525 | 530 | 525 | 525 | 16,000 | 525 |
| 1999-05-25 | 518 | 526 | 510 | 526 | 7,000 | 526 |
| 1999-05-24 | 516 | 520 | 516 | 519 | 8,000 | 519 |
| 1999-05-21 | 511 | 520 | 510 | 510 | 6,000 | 510 |
| 1999-05-20 | 509 | 511 | 509 | 511 | 4,000 | 511 |
| 1999-05-19 | 510 | 549 | 510 | 549 | 5,000 | 549 |
| 1999-05-18 | 580 | 580 | 565 | 580 | 12,000 | 580 |
| 1999-05-17 | 584 | 585 | 570 | 580 | 11,000 | 580 |
| 1999-05-14 | 585 | 590 | 585 | 590 | 10,000 | 590 |
| 1999-05-13 | 585 | 585 | 580 | 585 | 10,000 | 585 |
| 1999-05-12 | 580 | 585 | 580 | 584 | 24,000 | 584 |
| 1999-05-11 | 585 | 585 | 580 | 585 | 22,000 | 585 |
| 1999-05-10 | 581 | 585 | 579 | 585 | 10,000 | 585 |
| 1999-05-07 | 582 | 582 | 580 | 580 | 11,000 | 580 |
| 1999-05-06 | 541 | 575 | 536 | 575 | 86,000 | 575 |
| 1999-04-30 | 549 | 549 | 535 | 549 | 8,000 | 549 |
| 1999-04-28 | 539 | 543 | 539 | 543 | 2,000 | 543 |
| 1999-04-27 | 535 | 549 | 535 | 549 | 6,000 | 549 |
| 1999-04-26 | 528 | 540 | 528 | 531 | 8,000 | 531 |
| 1999-04-23 | 525 | 526 | 525 | 526 | 13,000 | 526 |
| 1999-04-22 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 1999-04-21 | 535 | 535 | 520 | 520 | 10,000 | 520 |
| 1999-04-20 | 535 | 540 | 531 | 540 | 12,000 | 540 |
| 1999-04-19 | 525 | 540 | 525 | 535 | 7,000 | 535 |
| 1999-04-16 | 530 | 535 | 530 | 535 | 13,000 | 535 |
| 1999-04-15 | 543 | 543 | 520 | 526 | 17,000 | 526 |
| 1999-04-14 | 555 | 555 | 545 | 545 | 2,000 | 545 |
| 1999-04-13 | 574 | 574 | 560 | 560 | 11,000 | 560 |
| 1999-04-12 | 559 | 578 | 559 | 560 | 24,000 | 560 |
| 1999-04-09 | 531 | 549 | 531 | 549 | 10,000 | 549 |
| 1999-04-08 | 520 | 523 | 520 | 520 | 25,000 | 520 |
| 1999-04-07 | 520 | 520 | 515 | 516 | 11,000 | 516 |
| 1999-04-06 | 510 | 515 | 506 | 515 | 16,000 | 515 |
| 1999-04-05 | 497 | 500 | 495 | 500 | 16,000 | 500 |
| 1999-04-02 | 482 | 497 | 482 | 497 | 4,000 | 497 |
| 1999-04-01 | 481 | 499 | 480 | 499 | 19,000 | 499 |
| 1999-03-31 | 503 | 505 | 490 | 490 | 15,000 | 490 |
| 1999-03-30 | 505 | 507 | 503 | 503 | 15,000 | 503 |
| 1999-03-29 | 503 | 508 | 503 | 503 | 8,000 | 503 |
| 1999-03-26 | 504 | 504 | 500 | 500 | 4,000 | 500 |
| 1999-03-25 | 495 | 505 | 495 | 505 | 20,000 | 505 |
| 1999-03-24 | 490 | 495 | 490 | 494 | 6,000 | 494 |
| 1999-03-23 | 487 | 490 | 486 | 486 | 6,000 | 486 |
| 1999-03-19 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 1999-03-18 | 465 | 480 | 465 | 480 | 12,000 | 480 |
| 1999-03-17 | 470 | 480 | 470 | 480 | 19,000 | 480 |
| 1999-03-16 | 469 | 470 | 465 | 470 | 6,000 | 470 |
| 1999-03-15 | 465 | 469 | 465 | 469 | 11,000 | 469 |
| 1999-03-12 | 464 | 465 | 464 | 464 | 5,000 | 464 |
| 1999-03-11 | 465 | 465 | 455 | 464 | 39,000 | 464 |
| 1999-03-10 | 465 | 465 | 455 | 460 | 9,000 | 460 |
| 1999-03-09 | 460 | 460 | 455 | 455 | 9,000 | 455 |
| 1999-03-08 | 458 | 458 | 458 | 458 | 7,000 | 458 |
| 1999-03-05 | 433 | 448 | 431 | 448 | 12,000 | 448 |
| 1999-03-04 | 440 | 440 | 431 | 438 | 13,000 | 438 |
| 1999-03-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-03-01 | 450 | 450 | 447 | 447 | 15,000 | 447 |
| 1999-02-26 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1999-02-25 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1999-02-24 | 445 | 448 | 445 | 448 | 2,000 | 448 |
| 1999-02-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-02-22 | 432 | 432 | 431 | 431 | 10,000 | 431 |
| 1999-02-19 | 421 | 430 | 421 | 430 | 6,000 | 430 |
| 1999-02-18 | 417 | 420 | 416 | 420 | 17,000 | 420 |
| 1999-02-17 | 411 | 416 | 411 | 416 | 6,000 | 416 |
| 1999-02-16 | 412 | 415 | 412 | 415 | 5,000 | 415 |
| 1999-02-08 | 411 | 411 | 409 | 409 | 2,000 | 409 |
| 1999-02-05 | 406 | 408 | 406 | 408 | 22,000 | 408 |
| 1999-02-04 | 411 | 411 | 406 | 406 | 16,000 | 406 |
| 1999-02-03 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1999-02-01 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1999-01-29 | 400 | 401 | 400 | 401 | 23,000 | 401 |
| 1999-01-28 | 403 | 405 | 403 | 403 | 10,000 | 403 |
| 1999-01-27 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 1999-01-26 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1999-01-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-01-22 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-01-21 | 402 | 402 | 400 | 401 | 22,000 | 401 |
| 1999-01-20 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1999-01-19 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 1999-01-18 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 1999-01-14 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1999-01-13 | 405 | 410 | 405 | 409 | 10,000 | 409 |
| 1999-01-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-01-08 | 411 | 411 | 407 | 407 | 5,000 | 407 |
| 1999-01-07 | 412 | 412 | 411 | 411 | 9,000 | 411 |
| 1999-01-04 | 412 | 412 | 411 | 412 | 6,000 | 412 |
分割・併合履歴 ： なし