1960 (株)サンテック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 2001-12-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-12-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-12-25 | 299 | 299 | 298 | 298 | 7,000 | 298 |
| 2001-12-21 | 301 | 301 | 298 | 298 | 8,000 | 298 |
| 2001-12-20 | 303 | 304 | 298 | 298 | 9,000 | 298 |
| 2001-12-19 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2001-12-18 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-12-17 | 307 | 307 | 307 | 307 | 11,000 | 307 |
| 2001-12-14 | 309 | 310 | 307 | 310 | 46,000 | 310 |
| 2001-12-13 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-12-12 | 314 | 314 | 314 | 314 | 9,000 | 314 |
| 2001-12-11 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-12-10 | 309 | 311 | 309 | 311 | 5,000 | 311 |
| 2001-12-07 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2001-12-06 | 320 | 320 | 312 | 312 | 9,000 | 312 |
| 2001-12-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-12-04 | 325 | 325 | 315 | 316 | 8,000 | 316 |
| 2001-11-30 | 316 | 320 | 316 | 320 | 6,000 | 320 |
| 2001-11-29 | 330 | 330 | 326 | 326 | 4,000 | 326 |
| 2001-11-28 | 325 | 330 | 325 | 330 | 10,000 | 330 |
| 2001-11-27 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2001-11-22 | 315 | 316 | 315 | 316 | 22,000 | 316 |
| 2001-11-21 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2001-11-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2001-11-13 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2001-11-12 | 316 | 316 | 311 | 311 | 4,000 | 311 |
| 2001-11-09 | 318 | 318 | 315 | 316 | 13,000 | 316 |
| 2001-11-08 | 319 | 319 | 319 | 319 | 7,000 | 319 |
| 2001-11-07 | 321 | 323 | 321 | 323 | 2,000 | 323 |
| 2001-11-06 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2001-11-02 | 319 | 321 | 319 | 321 | 22,000 | 321 |
| 2001-11-01 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2001-10-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-10-29 | 330 | 330 | 322 | 322 | 3,000 | 322 |
| 2001-10-26 | 325 | 329 | 324 | 329 | 8,000 | 329 |
| 2001-10-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-10-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-10-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-10-19 | 322 | 330 | 322 | 330 | 15,000 | 330 |
| 2001-10-18 | 322 | 322 | 322 | 322 | 6,000 | 322 |
| 2001-10-17 | 329 | 330 | 323 | 323 | 4,000 | 323 |
| 2001-10-16 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 2001-10-11 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 2001-10-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-10-09 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-10-04 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2001-10-03 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2001-10-02 | 328 | 330 | 328 | 328 | 16,000 | 328 |
| 2001-10-01 | 318 | 320 | 318 | 320 | 11,000 | 320 |
| 2001-09-28 | 307 | 308 | 307 | 308 | 7,000 | 308 |
| 2001-09-27 | 307 | 307 | 306 | 306 | 3,000 | 306 |
| 2001-09-26 | 313 | 313 | 313 | 313 | 10,000 | 313 |
| 2001-09-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-09-21 | 305 | 310 | 305 | 310 | 30,000 | 310 |
| 2001-09-20 | 313 | 313 | 311 | 311 | 7,000 | 311 |
| 2001-09-19 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-09-18 | 313 | 313 | 308 | 308 | 8,000 | 308 |
| 2001-09-17 | 310 | 314 | 310 | 311 | 7,000 | 311 |
| 2001-09-14 | 309 | 310 | 308 | 308 | 6,000 | 308 |
| 2001-09-13 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2001-09-12 | 325 | 325 | 310 | 310 | 15,000 | 310 |
| 2001-09-11 | 330 | 330 | 327 | 327 | 4,000 | 327 |
| 2001-09-10 | 332 | 332 | 330 | 330 | 5,000 | 330 |
| 2001-09-07 | 333 | 333 | 333 | 333 | 40,000 | 333 |
| 2001-09-06 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-09-05 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2001-09-04 | 346 | 346 | 336 | 336 | 3,000 | 336 |
| 2001-09-03 | 347 | 348 | 345 | 348 | 7,000 | 348 |
| 2001-08-31 | 347 | 348 | 332 | 348 | 28,000 | 348 |
| 2001-08-30 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2001-08-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-08-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2001-08-27 | 344 | 344 | 338 | 338 | 6,000 | 338 |
| 2001-08-24 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2001-08-23 | 341 | 343 | 340 | 340 | 9,000 | 340 |
| 2001-08-22 | 338 | 341 | 338 | 341 | 5,000 | 341 |
| 2001-08-21 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2001-08-20 | 335 | 337 | 335 | 337 | 5,000 | 337 |
| 2001-08-16 | 333 | 335 | 333 | 335 | 3,000 | 335 |
| 2001-08-15 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2001-08-14 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-08-13 | 336 | 336 | 332 | 332 | 5,000 | 332 |
| 2001-08-10 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-08-09 | 331 | 331 | 330 | 330 | 13,000 | 330 |
| 2001-08-08 | 330 | 332 | 326 | 328 | 13,000 | 328 |
| 2001-08-07 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 2001-08-06 | 335 | 335 | 334 | 334 | 6,000 | 334 |
| 2001-08-03 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2001-08-01 | 335 | 335 | 321 | 321 | 7,000 | 321 |
| 2001-07-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-30 | 340 | 340 | 335 | 335 | 9,000 | 335 |
| 2001-07-27 | 333 | 335 | 333 | 335 | 4,000 | 335 |
| 2001-07-26 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2001-07-25 | 331 | 333 | 331 | 332 | 4,000 | 332 |
| 2001-07-24 | 336 | 336 | 331 | 331 | 12,000 | 331 |
| 2001-07-23 | 343 | 343 | 331 | 331 | 17,000 | 331 |
| 2001-07-19 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-07-18 | 331 | 332 | 330 | 330 | 12,000 | 330 |
| 2001-07-17 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2001-07-16 | 333 | 344 | 333 | 340 | 4,000 | 340 |
| 2001-07-13 | 339 | 341 | 332 | 332 | 14,000 | 332 |
| 2001-07-12 | 333 | 334 | 332 | 334 | 8,000 | 334 |
| 2001-07-11 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-07-10 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2001-07-09 | 340 | 340 | 332 | 332 | 6,000 | 332 |
| 2001-07-06 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2001-07-05 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 2001-07-04 | 346 | 346 | 345 | 346 | 6,000 | 346 |
| 2001-07-03 | 349 | 350 | 343 | 350 | 10,000 | 350 |
| 2001-07-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-06-29 | 340 | 344 | 340 | 344 | 9,000 | 344 |
| 2001-06-28 | 368 | 368 | 330 | 330 | 31,000 | 330 |
| 2001-06-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-06-26 | 335 | 350 | 335 | 350 | 11,000 | 350 |
| 2001-06-25 | 334 | 340 | 330 | 340 | 8,000 | 340 |
| 2001-06-22 | 339 | 339 | 339 | 339 | 5,000 | 339 |
| 2001-06-21 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-06-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-06-19 | 340 | 345 | 340 | 343 | 14,000 | 343 |
| 2001-06-18 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2001-06-15 | 332 | 340 | 330 | 340 | 30,000 | 340 |
| 2001-06-14 | 335 | 335 | 331 | 331 | 7,000 | 331 |
| 2001-06-13 | 332 | 335 | 332 | 332 | 12,000 | 332 |
| 2001-06-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-06-08 | 343 | 343 | 330 | 330 | 18,000 | 330 |
| 2001-06-07 | 340 | 341 | 340 | 340 | 8,000 | 340 |
| 2001-06-06 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-06-05 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2001-06-04 | 350 | 350 | 338 | 340 | 10,000 | 340 |
| 2001-06-01 | 340 | 341 | 340 | 340 | 25,000 | 340 |
| 2001-05-31 | 354 | 354 | 340 | 340 | 12,000 | 340 |
| 2001-05-30 | 345 | 349 | 345 | 349 | 33,000 | 349 |
| 2001-05-29 | 350 | 350 | 345 | 345 | 12,000 | 345 |
| 2001-05-28 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2001-05-25 | 351 | 354 | 351 | 351 | 11,000 | 351 |
| 2001-05-24 | 364 | 364 | 350 | 351 | 36,000 | 351 |
| 2001-05-23 | 369 | 369 | 360 | 363 | 39,000 | 363 |
| 2001-05-22 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2001-05-21 | 397 | 398 | 397 | 398 | 16,000 | 398 |
| 2001-05-18 | 388 | 398 | 388 | 398 | 6,000 | 398 |
| 2001-05-17 | 393 | 403 | 393 | 403 | 3,000 | 403 |
| 2001-05-15 | 390 | 390 | 388 | 388 | 13,000 | 388 |
| 2001-05-14 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2001-05-11 | 408 | 409 | 408 | 409 | 2,000 | 409 |
| 2001-05-10 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2001-05-09 | 410 | 410 | 390 | 409 | 12,000 | 409 |
| 2001-05-08 | 410 | 415 | 410 | 410 | 26,000 | 410 |
| 2001-05-07 | 410 | 411 | 410 | 411 | 6,000 | 411 |
| 2001-05-02 | 404 | 420 | 404 | 410 | 43,000 | 410 |
| 2001-05-01 | 386 | 405 | 386 | 405 | 13,000 | 405 |
| 2001-04-27 | 385 | 387 | 385 | 385 | 24,000 | 385 |
| 2001-04-26 | 375 | 385 | 375 | 384 | 19,000 | 384 |
| 2001-04-25 | 367 | 375 | 365 | 375 | 27,000 | 375 |
| 2001-04-24 | 367 | 367 | 365 | 365 | 16,000 | 365 |
| 2001-04-23 | 367 | 369 | 367 | 367 | 7,000 | 367 |
| 2001-04-20 | 367 | 367 | 360 | 367 | 11,000 | 367 |
| 2001-04-19 | 361 | 368 | 360 | 368 | 23,000 | 368 |
| 2001-04-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-04-17 | 364 | 365 | 364 | 365 | 8,000 | 365 |
| 2001-04-16 | 358 | 360 | 358 | 360 | 6,000 | 360 |
| 2001-04-13 | 360 | 360 | 357 | 357 | 7,000 | 357 |
| 2001-04-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-04-11 | 356 | 360 | 355 | 360 | 4,000 | 360 |
| 2001-04-09 | 361 | 366 | 361 | 365 | 5,000 | 365 |
| 2001-04-06 | 354 | 355 | 351 | 351 | 11,000 | 351 |
| 2001-04-05 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2001-04-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-04-03 | 350 | 350 | 350 | 350 | 20,000 | 350 |
| 2001-03-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-03-29 | 348 | 350 | 345 | 350 | 16,000 | 350 |
| 2001-03-28 | 351 | 351 | 350 | 350 | 32,000 | 350 |
| 2001-03-27 | 355 | 355 | 335 | 352 | 4,000 | 352 |
| 2001-03-26 | 345 | 365 | 345 | 365 | 23,000 | 365 |
| 2001-03-22 | 340 | 344 | 340 | 344 | 12,000 | 344 |
| 2001-03-21 | 330 | 344 | 330 | 344 | 28,000 | 344 |
| 2001-03-19 | 330 | 330 | 325 | 330 | 13,000 | 330 |
| 2001-03-16 | 321 | 330 | 321 | 330 | 3,000 | 330 |
| 2001-03-15 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-03-14 | 329 | 329 | 325 | 325 | 17,000 | 325 |
| 2001-03-13 | 330 | 331 | 324 | 325 | 13,000 | 325 |
| 2001-03-12 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 2001-03-09 | 339 | 339 | 330 | 339 | 7,000 | 339 |
| 2001-03-08 | 326 | 330 | 326 | 330 | 32,000 | 330 |
| 2001-03-07 | 324 | 324 | 324 | 324 | 8,000 | 324 |
| 2001-03-06 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-03-05 | 320 | 325 | 320 | 322 | 9,000 | 322 |
| 2001-03-02 | 332 | 332 | 320 | 320 | 15,000 | 320 |
| 2001-03-01 | 332 | 332 | 332 | 332 | 12,000 | 332 |
| 2001-02-28 | 335 | 335 | 332 | 332 | 8,000 | 332 |
| 2001-02-27 | 335 | 338 | 331 | 338 | 9,000 | 338 |
| 2001-02-26 | 325 | 335 | 325 | 334 | 10,000 | 334 |
| 2001-02-23 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2001-02-22 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2001-02-21 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2001-02-20 | 320 | 322 | 320 | 322 | 3,000 | 322 |
| 2001-02-19 | 322 | 322 | 321 | 322 | 6,000 | 322 |
| 2001-02-16 | 329 | 330 | 329 | 329 | 5,000 | 329 |
| 2001-02-15 | 329 | 330 | 327 | 329 | 7,000 | 329 |
| 2001-02-14 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2001-02-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-02-09 | 325 | 325 | 320 | 320 | 15,000 | 320 |
| 2001-02-07 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 2001-02-06 | 320 | 326 | 320 | 326 | 3,000 | 326 |
| 2001-02-05 | 312 | 320 | 312 | 320 | 3,000 | 320 |
| 2001-02-02 | 320 | 329 | 320 | 328 | 6,000 | 328 |
| 2001-02-01 | 315 | 320 | 315 | 320 | 15,000 | 320 |
| 2001-01-31 | 318 | 318 | 310 | 315 | 20,000 | 315 |
| 2001-01-30 | 312 | 319 | 312 | 319 | 5,000 | 319 |
| 2001-01-29 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-01-26 | 311 | 315 | 310 | 315 | 17,000 | 315 |
| 2001-01-25 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 2001-01-24 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-01-23 | 310 | 312 | 310 | 312 | 8,000 | 312 |
| 2001-01-22 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2001-01-19 | 310 | 310 | 302 | 310 | 18,000 | 310 |
| 2001-01-18 | 307 | 307 | 305 | 305 | 9,000 | 305 |
| 2001-01-17 | 309 | 309 | 307 | 307 | 8,000 | 307 |
| 2001-01-16 | 304 | 309 | 302 | 309 | 7,000 | 309 |
| 2001-01-12 | 305 | 309 | 302 | 309 | 9,000 | 309 |
| 2001-01-11 | 306 | 306 | 302 | 302 | 8,000 | 302 |
| 2001-01-10 | 306 | 306 | 306 | 306 | 6,000 | 306 |
| 2001-01-09 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2001-01-05 | 314 | 315 | 310 | 315 | 19,000 | 315 |
| 2001-01-04 | 310 | 310 | 309 | 309 | 6,000 | 309 |
分割・併合履歴 ： なし
