1960 (株)サンテック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 319 | 319 | 319 | 319 | 10,000 | 319 |
| 2000-12-28 | 316 | 320 | 311 | 320 | 13,000 | 320 |
| 2000-12-27 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 2000-12-26 | 318 | 319 | 315 | 315 | 6,000 | 315 |
| 2000-12-25 | 311 | 319 | 311 | 315 | 8,000 | 315 |
| 2000-12-22 | 312 | 312 | 311 | 311 | 11,000 | 311 |
| 2000-12-21 | 311 | 311 | 311 | 311 | 14,000 | 311 |
| 2000-12-20 | 310 | 318 | 310 | 318 | 4,000 | 318 |
| 2000-12-19 | 325 | 328 | 310 | 310 | 18,000 | 310 |
| 2000-12-15 | 328 | 328 | 328 | 328 | 10,000 | 328 |
| 2000-12-14 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-12-12 | 331 | 331 | 321 | 331 | 15,000 | 331 |
| 2000-12-11 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 2000-12-08 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2000-12-06 | 328 | 328 | 321 | 321 | 5,000 | 321 |
| 2000-12-05 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 2000-12-04 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2000-12-01 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2000-11-30 | 330 | 330 | 324 | 325 | 4,000 | 325 |
| 2000-11-29 | 327 | 327 | 325 | 325 | 4,000 | 325 |
| 2000-11-28 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2000-11-27 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 2000-11-22 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2000-11-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-11-16 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2000-11-15 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-11-14 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 2000-11-13 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2000-11-10 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2000-11-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-11-08 | 320 | 323 | 320 | 323 | 7,000 | 323 |
| 2000-11-07 | 320 | 323 | 320 | 320 | 5,000 | 320 |
| 2000-11-06 | 309 | 316 | 309 | 316 | 3,000 | 316 |
| 2000-11-02 | 312 | 312 | 312 | 312 | 11,000 | 312 |
| 2000-11-01 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2000-10-31 | 305 | 305 | 301 | 301 | 5,000 | 301 |
| 2000-10-27 | 303 | 310 | 300 | 300 | 14,000 | 300 |
| 2000-10-26 | 306 | 306 | 300 | 300 | 27,000 | 300 |
| 2000-10-25 | 304 | 304 | 302 | 303 | 13,000 | 303 |
| 2000-10-24 | 305 | 305 | 301 | 303 | 20,000 | 303 |
| 2000-10-23 | 306 | 306 | 301 | 301 | 19,000 | 301 |
| 2000-10-20 | 311 | 311 | 306 | 306 | 28,000 | 306 |
| 2000-10-19 | 310 | 310 | 310 | 310 | 28,000 | 310 |
| 2000-10-18 | 320 | 320 | 310 | 310 | 26,000 | 310 |
| 2000-10-17 | 328 | 328 | 320 | 320 | 13,000 | 320 |
| 2000-10-16 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 2000-10-13 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2000-10-11 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2000-10-10 | 335 | 344 | 335 | 343 | 35,000 | 343 |
| 2000-10-06 | 330 | 335 | 328 | 328 | 13,000 | 328 |
| 2000-10-05 | 336 | 336 | 328 | 328 | 17,000 | 328 |
| 2000-10-04 | 330 | 335 | 330 | 330 | 15,000 | 330 |
| 2000-10-03 | 331 | 335 | 330 | 330 | 12,000 | 330 |
| 2000-10-02 | 329 | 330 | 326 | 330 | 14,000 | 330 |
| 2000-09-29 | 331 | 335 | 330 | 330 | 12,000 | 330 |
| 2000-09-28 | 333 | 334 | 331 | 331 | 12,000 | 331 |
| 2000-09-27 | 340 | 340 | 336 | 336 | 10,000 | 336 |
| 2000-09-26 | 348 | 348 | 345 | 345 | 6,000 | 345 |
| 2000-09-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2000-09-22 | 356 | 356 | 350 | 352 | 20,000 | 352 |
| 2000-09-21 | 360 | 360 | 358 | 358 | 28,000 | 358 |
| 2000-09-20 | 364 | 364 | 360 | 360 | 15,000 | 360 |
| 2000-09-19 | 369 | 369 | 364 | 364 | 3,000 | 364 |
| 2000-09-18 | 369 | 369 | 365 | 369 | 6,000 | 369 |
| 2000-09-14 | 375 | 375 | 373 | 373 | 20,000 | 373 |
| 2000-09-13 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 2000-09-12 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2000-09-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-09-08 | 377 | 377 | 375 | 375 | 40,000 | 375 |
| 2000-09-07 | 376 | 376 | 376 | 376 | 10,000 | 376 |
| 2000-09-06 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 2000-09-05 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2000-09-04 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 2000-09-01 | 380 | 381 | 376 | 376 | 18,000 | 376 |
| 2000-08-31 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-08-30 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2000-08-29 | 382 | 382 | 381 | 382 | 4,000 | 382 |
| 2000-08-28 | 383 | 387 | 383 | 383 | 8,000 | 383 |
| 2000-08-25 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 2000-08-24 | 385 | 385 | 375 | 375 | 5,000 | 375 |
| 2000-08-23 | 389 | 390 | 380 | 380 | 13,000 | 380 |
| 2000-08-22 | 381 | 389 | 381 | 389 | 11,000 | 389 |
| 2000-08-21 | 380 | 380 | 375 | 376 | 224,000 | 376 |
| 2000-08-18 | 365 | 380 | 365 | 380 | 11,000 | 380 |
| 2000-08-17 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2000-08-16 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-08-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-11 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2000-08-10 | 343 | 359 | 343 | 359 | 10,000 | 359 |
| 2000-08-09 | 350 | 350 | 341 | 341 | 17,000 | 341 |
| 2000-08-08 | 351 | 351 | 350 | 350 | 16,000 | 350 |
| 2000-08-07 | 347 | 350 | 346 | 350 | 7,000 | 350 |
| 2000-08-04 | 360 | 360 | 355 | 359 | 11,000 | 359 |
| 2000-08-03 | 380 | 380 | 360 | 360 | 4,000 | 360 |
| 2000-08-02 | 364 | 368 | 364 | 365 | 7,000 | 365 |
| 2000-08-01 | 355 | 355 | 353 | 353 | 10,000 | 353 |
| 2000-07-31 | 350 | 353 | 340 | 340 | 22,000 | 340 |
| 2000-07-28 | 369 | 369 | 353 | 353 | 15,000 | 353 |
| 2000-07-27 | 372 | 372 | 363 | 370 | 8,000 | 370 |
| 2000-07-26 | 384 | 384 | 377 | 377 | 10,000 | 377 |
| 2000-07-25 | 388 | 388 | 380 | 381 | 38,000 | 381 |
| 2000-07-24 | 405 | 405 | 385 | 398 | 12,000 | 398 |
| 2000-07-21 | 410 | 410 | 405 | 409 | 15,000 | 409 |
| 2000-07-19 | 411 | 415 | 410 | 410 | 11,000 | 410 |
| 2000-07-18 | 407 | 417 | 406 | 406 | 19,000 | 406 |
| 2000-07-17 | 425 | 430 | 420 | 425 | 19,000 | 425 |
| 2000-07-14 | 420 | 425 | 415 | 425 | 26,000 | 425 |
| 2000-07-13 | 414 | 420 | 410 | 420 | 27,000 | 420 |
| 2000-07-12 | 411 | 412 | 405 | 412 | 31,000 | 412 |
| 2000-07-11 | 404 | 410 | 401 | 405 | 18,000 | 405 |
| 2000-07-10 | 378 | 400 | 378 | 400 | 21,000 | 400 |
| 2000-07-07 | 385 | 385 | 376 | 376 | 9,000 | 376 |
| 2000-07-06 | 390 | 390 | 383 | 388 | 16,000 | 388 |
| 2000-07-05 | 412 | 412 | 391 | 391 | 44,000 | 391 |
| 2000-07-04 | 381 | 385 | 381 | 382 | 24,000 | 382 |
| 2000-07-03 | 373 | 380 | 370 | 377 | 36,000 | 377 |
| 2000-06-30 | 354 | 363 | 354 | 363 | 18,000 | 363 |
| 2000-06-29 | 351 | 354 | 340 | 354 | 15,000 | 354 |
| 2000-06-28 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-06-27 | 347 | 350 | 340 | 340 | 25,000 | 340 |
| 2000-06-26 | 340 | 340 | 335 | 335 | 19,000 | 335 |
| 2000-06-23 | 335 | 350 | 335 | 335 | 27,000 | 335 |
| 2000-06-22 | 333 | 333 | 330 | 330 | 15,000 | 330 |
| 2000-06-21 | 345 | 345 | 333 | 333 | 4,000 | 333 |
| 2000-06-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-19 | 340 | 350 | 340 | 346 | 22,000 | 346 |
| 2000-06-16 | 343 | 344 | 340 | 340 | 17,000 | 340 |
| 2000-06-15 | 343 | 345 | 340 | 340 | 7,000 | 340 |
| 2000-06-14 | 338 | 340 | 338 | 340 | 12,000 | 340 |
| 2000-06-13 | 331 | 340 | 331 | 340 | 19,000 | 340 |
| 2000-06-12 | 325 | 330 | 323 | 330 | 15,000 | 330 |
| 2000-06-09 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2000-06-08 | 313 | 317 | 313 | 317 | 7,000 | 317 |
| 2000-06-07 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2000-06-06 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2000-06-05 | 325 | 325 | 310 | 310 | 14,000 | 310 |
| 2000-06-02 | 324 | 324 | 315 | 315 | 11,000 | 315 |
| 2000-06-01 | 316 | 325 | 315 | 325 | 6,000 | 325 |
| 2000-05-31 | 320 | 320 | 316 | 316 | 5,000 | 316 |
| 2000-05-30 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2000-05-29 | 324 | 324 | 315 | 315 | 14,000 | 315 |
| 2000-05-26 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2000-05-25 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2000-05-24 | 320 | 327 | 320 | 320 | 6,000 | 320 |
| 2000-05-23 | 330 | 330 | 320 | 320 | 12,000 | 320 |
| 2000-05-22 | 330 | 330 | 330 | 330 | 21,000 | 330 |
| 2000-05-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-05-18 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2000-05-17 | 307 | 310 | 307 | 310 | 4,000 | 310 |
| 2000-05-16 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 2000-05-15 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2000-05-12 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2000-05-11 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-05-10 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2000-05-09 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2000-05-08 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2000-05-02 | 314 | 314 | 301 | 305 | 18,000 | 305 |
| 2000-04-28 | 312 | 319 | 311 | 314 | 6,000 | 314 |
| 2000-04-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-04-25 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2000-04-24 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 2000-04-21 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 2000-04-20 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2000-04-19 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2000-04-17 | 310 | 310 | 301 | 301 | 7,000 | 301 |
| 2000-04-14 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2000-04-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-07 | 320 | 331 | 320 | 331 | 11,000 | 331 |
| 2000-04-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-04-04 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2000-04-03 | 304 | 338 | 304 | 338 | 8,000 | 338 |
| 2000-03-31 | 335 | 338 | 335 | 338 | 5,000 | 338 |
| 2000-03-29 | 328 | 348 | 328 | 345 | 10,000 | 345 |
| 2000-03-28 | 338 | 338 | 325 | 325 | 16,000 | 325 |
| 2000-03-27 | 325 | 348 | 325 | 348 | 20,000 | 348 |
| 2000-03-24 | 303 | 350 | 303 | 348 | 14,000 | 348 |
| 2000-03-23 | 303 | 303 | 301 | 302 | 20,000 | 302 |
| 2000-03-22 | 303 | 304 | 298 | 298 | 69,000 | 298 |
| 2000-03-21 | 300 | 304 | 300 | 301 | 45,000 | 301 |
| 2000-03-17 | 300 | 300 | 297 | 300 | 43,000 | 300 |
| 2000-03-16 | 300 | 300 | 295 | 296 | 15,000 | 296 |
| 2000-03-15 | 300 | 300 | 295 | 296 | 27,000 | 296 |
| 2000-03-14 | 300 | 304 | 300 | 300 | 29,000 | 300 |
| 2000-03-13 | 305 | 306 | 305 | 305 | 27,000 | 305 |
| 2000-03-10 | 302 | 305 | 301 | 305 | 41,000 | 305 |
| 2000-03-09 | 302 | 302 | 301 | 301 | 14,000 | 301 |
| 2000-03-08 | 301 | 302 | 300 | 302 | 72,000 | 302 |
| 2000-03-07 | 306 | 306 | 305 | 306 | 63,000 | 306 |
| 2000-03-06 | 310 | 310 | 307 | 307 | 15,000 | 307 |
| 2000-03-03 | 310 | 311 | 308 | 308 | 46,000 | 308 |
| 2000-03-02 | 311 | 313 | 311 | 311 | 27,000 | 311 |
| 2000-03-01 | 315 | 316 | 311 | 311 | 13,000 | 311 |
| 2000-02-29 | 310 | 315 | 310 | 315 | 24,000 | 315 |
| 2000-02-28 | 308 | 313 | 305 | 310 | 24,000 | 310 |
| 2000-02-25 | 302 | 304 | 302 | 304 | 40,000 | 304 |
| 2000-02-24 | 301 | 310 | 301 | 305 | 21,000 | 305 |
| 2000-02-23 | 310 | 310 | 309 | 309 | 26,000 | 309 |
| 2000-02-22 | 330 | 330 | 310 | 310 | 14,000 | 310 |
| 2000-02-21 | 335 | 335 | 330 | 330 | 13,000 | 330 |
| 2000-02-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-02-17 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-02-16 | 346 | 348 | 336 | 336 | 9,000 | 336 |
| 2000-02-15 | 320 | 320 | 310 | 311 | 7,000 | 311 |
| 2000-02-14 | 325 | 330 | 320 | 320 | 26,000 | 320 |
| 2000-02-10 | 334 | 339 | 325 | 325 | 51,000 | 325 |
| 2000-02-09 | 340 | 340 | 333 | 333 | 38,000 | 333 |
| 2000-02-08 | 342 | 345 | 340 | 345 | 5,000 | 345 |
| 2000-02-07 | 340 | 341 | 340 | 341 | 4,000 | 341 |
| 2000-02-04 | 345 | 345 | 341 | 341 | 8,000 | 341 |
| 2000-02-03 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 2000-02-02 | 350 | 350 | 343 | 350 | 12,000 | 350 |
| 2000-02-01 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2000-01-31 | 350 | 350 | 341 | 341 | 7,000 | 341 |
| 2000-01-28 | 348 | 348 | 347 | 347 | 3,000 | 347 |
| 2000-01-27 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 2000-01-26 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 2000-01-25 | 351 | 351 | 345 | 350 | 11,000 | 350 |
| 2000-01-24 | 355 | 355 | 355 | 355 | 13,000 | 355 |
| 2000-01-21 | 359 | 359 | 354 | 355 | 13,000 | 355 |
| 2000-01-20 | 363 | 363 | 360 | 360 | 14,000 | 360 |
| 2000-01-19 | 361 | 363 | 360 | 363 | 15,000 | 363 |
| 2000-01-18 | 362 | 362 | 361 | 362 | 26,000 | 362 |
| 2000-01-17 | 355 | 356 | 355 | 356 | 6,000 | 356 |
| 2000-01-14 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2000-01-13 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2000-01-12 | 345 | 355 | 345 | 355 | 2,000 | 355 |
| 2000-01-11 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2000-01-07 | 341 | 342 | 341 | 342 | 7,000 | 342 |
| 2000-01-06 | 340 | 340 | 338 | 338 | 14,000 | 338 |
| 2000-01-05 | 340 | 340 | 338 | 340 | 15,000 | 340 |
| 2000-01-04 | 343 | 344 | 340 | 340 | 22,000 | 340 |
分割・併合履歴 ： なし
