1960 (株)サンテック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2002-12-27 | 238 | 238 | 237 | 237 | 2,000 | 237 |
| 2002-12-26 | 228 | 235 | 228 | 235 | 5,000 | 235 |
| 2002-12-25 | 223 | 225 | 223 | 225 | 15,000 | 225 |
| 2002-12-24 | 227 | 230 | 223 | 230 | 16,000 | 230 |
| 2002-12-20 | 227 | 227 | 225 | 227 | 23,000 | 227 |
| 2002-12-19 | 222 | 227 | 222 | 227 | 14,000 | 227 |
| 2002-12-18 | 211 | 225 | 211 | 223 | 38,000 | 223 |
| 2002-12-17 | 241 | 241 | 231 | 231 | 41,000 | 231 |
| 2002-12-16 | 245 | 245 | 241 | 241 | 5,000 | 241 |
| 2002-12-13 | 245 | 245 | 243 | 243 | 43,000 | 243 |
| 2002-12-12 | 240 | 249 | 240 | 249 | 35,000 | 249 |
| 2002-12-11 | 239 | 240 | 238 | 238 | 5,000 | 238 |
| 2002-12-10 | 243 | 243 | 235 | 235 | 3,000 | 235 |
| 2002-12-09 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2002-12-06 | 231 | 236 | 231 | 236 | 3,000 | 236 |
| 2002-12-05 | 231 | 240 | 231 | 240 | 9,000 | 240 |
| 2002-12-04 | 242 | 242 | 236 | 236 | 6,000 | 236 |
| 2002-12-03 | 249 | 249 | 240 | 240 | 20,000 | 240 |
| 2002-12-02 | 245 | 245 | 240 | 241 | 4,000 | 241 |
| 2002-11-29 | 240 | 245 | 240 | 240 | 5,000 | 240 |
| 2002-11-28 | 240 | 242 | 240 | 240 | 8,000 | 240 |
| 2002-11-27 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-11-26 | 249 | 250 | 249 | 250 | 20,000 | 250 |
| 2002-11-25 | 236 | 247 | 236 | 247 | 4,000 | 247 |
| 2002-11-22 | 244 | 248 | 242 | 248 | 12,000 | 248 |
| 2002-11-21 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2002-11-20 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2002-11-19 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2002-11-18 | 245 | 245 | 240 | 245 | 4,000 | 245 |
| 2002-11-15 | 245 | 245 | 242 | 242 | 11,000 | 242 |
| 2002-11-13 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2002-11-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-11-07 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2002-11-06 | 248 | 259 | 248 | 259 | 7,000 | 259 |
| 2002-11-05 | 260 | 260 | 248 | 249 | 11,000 | 249 |
| 2002-11-01 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2002-10-31 | 250 | 259 | 250 | 259 | 5,000 | 259 |
| 2002-10-30 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 2002-10-29 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2002-10-28 | 262 | 262 | 246 | 246 | 11,000 | 246 |
| 2002-10-24 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2002-10-23 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-10-22 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2002-10-21 | 260 | 264 | 260 | 264 | 3,000 | 264 |
| 2002-10-18 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2002-10-17 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-10-16 | 255 | 264 | 255 | 260 | 5,000 | 260 |
| 2002-10-15 | 260 | 260 | 253 | 260 | 10,000 | 260 |
| 2002-10-11 | 260 | 260 | 251 | 251 | 8,000 | 251 |
| 2002-10-10 | 263 | 263 | 250 | 250 | 17,000 | 250 |
| 2002-10-09 | 268 | 268 | 263 | 263 | 18,000 | 263 |
| 2002-10-08 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2002-10-07 | 268 | 268 | 263 | 263 | 3,000 | 263 |
| 2002-10-04 | 268 | 272 | 268 | 272 | 4,000 | 272 |
| 2002-10-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-10-02 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-10-01 | 273 | 273 | 273 | 273 | 10,000 | 273 |
| 2002-09-30 | 265 | 276 | 265 | 276 | 6,000 | 276 |
| 2002-09-27 | 264 | 265 | 264 | 265 | 13,000 | 265 |
| 2002-09-26 | 259 | 262 | 259 | 262 | 2,000 | 262 |
| 2002-09-25 | 258 | 260 | 257 | 257 | 4,000 | 257 |
| 2002-09-24 | 260 | 260 | 257 | 257 | 3,000 | 257 |
| 2002-09-19 | 260 | 260 | 258 | 258 | 18,000 | 258 |
| 2002-09-18 | 260 | 261 | 260 | 261 | 11,000 | 261 |
| 2002-09-17 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 2002-09-13 | 271 | 271 | 264 | 264 | 29,000 | 264 |
| 2002-09-12 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2002-09-11 | 265 | 274 | 265 | 274 | 5,000 | 274 |
| 2002-09-10 | 261 | 264 | 261 | 264 | 4,000 | 264 |
| 2002-09-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-09-06 | 268 | 268 | 265 | 266 | 42,000 | 266 |
| 2002-09-05 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-09-04 | 267 | 269 | 261 | 261 | 9,000 | 261 |
| 2002-09-03 | 271 | 271 | 269 | 269 | 7,000 | 269 |
| 2002-09-02 | 275 | 275 | 271 | 271 | 20,000 | 271 |
| 2002-08-30 | 276 | 276 | 275 | 275 | 22,000 | 275 |
| 2002-08-29 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2002-08-28 | 282 | 285 | 280 | 285 | 23,000 | 285 |
| 2002-08-27 | 282 | 285 | 282 | 285 | 6,000 | 285 |
| 2002-08-26 | 287 | 287 | 281 | 281 | 19,000 | 281 |
| 2002-08-23 | 285 | 285 | 283 | 283 | 10,000 | 283 |
| 2002-08-22 | 289 | 289 | 283 | 283 | 4,000 | 283 |
| 2002-08-21 | 275 | 290 | 275 | 289 | 9,000 | 289 |
| 2002-08-20 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2002-08-19 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2002-08-16 | 293 | 293 | 291 | 291 | 3,000 | 291 |
| 2002-08-14 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2002-08-13 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2002-08-12 | 297 | 297 | 295 | 295 | 3,000 | 295 |
| 2002-08-09 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 2002-08-08 | 296 | 298 | 296 | 297 | 21,000 | 297 |
| 2002-08-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-08-06 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2002-08-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-08-02 | 297 | 299 | 297 | 299 | 21,000 | 299 |
| 2002-07-31 | 296 | 296 | 296 | 296 | 7,000 | 296 |
| 2002-07-29 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2002-07-26 | 298 | 299 | 298 | 298 | 9,000 | 298 |
| 2002-07-25 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2002-07-23 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-07-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-19 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-07-18 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-07-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-07-15 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2002-07-12 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-07-11 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2002-07-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-07-05 | 300 | 300 | 297 | 297 | 10,000 | 297 |
| 2002-07-04 | 298 | 299 | 298 | 299 | 2,000 | 299 |
| 2002-07-03 | 296 | 297 | 296 | 297 | 8,000 | 297 |
| 2002-07-02 | 301 | 311 | 296 | 296 | 8,000 | 296 |
| 2002-07-01 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2002-06-27 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2002-06-26 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2002-06-25 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2002-06-24 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-06-21 | 298 | 298 | 296 | 296 | 5,000 | 296 |
| 2002-06-20 | 298 | 299 | 298 | 298 | 4,000 | 298 |
| 2002-06-19 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2002-06-18 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2002-06-17 | 304 | 310 | 304 | 310 | 12,000 | 310 |
| 2002-06-14 | 301 | 301 | 300 | 300 | 25,000 | 300 |
| 2002-06-13 | 305 | 305 | 301 | 301 | 15,000 | 301 |
| 2002-06-12 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 2002-06-11 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-06-10 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2002-06-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-06-06 | 312 | 312 | 311 | 311 | 18,000 | 311 |
| 2002-06-05 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2002-06-04 | 313 | 313 | 313 | 313 | 6,000 | 313 |
| 2002-06-03 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2002-05-31 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2002-05-30 | 315 | 315 | 313 | 313 | 19,000 | 313 |
| 2002-05-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-05-28 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2002-05-27 | 315 | 315 | 313 | 313 | 10,000 | 313 |
| 2002-05-24 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2002-05-23 | 315 | 315 | 310 | 310 | 16,000 | 310 |
| 2002-05-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-05-21 | 318 | 320 | 318 | 318 | 6,000 | 318 |
| 2002-05-20 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-05-15 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 2002-05-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-05-10 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-05-09 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2002-05-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-05-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-05-02 | 320 | 320 | 316 | 320 | 11,000 | 320 |
| 2002-05-01 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2002-04-30 | 322 | 322 | 316 | 316 | 13,000 | 316 |
| 2002-04-26 | 333 | 333 | 332 | 332 | 12,000 | 332 |
| 2002-04-25 | 315 | 330 | 315 | 330 | 23,000 | 330 |
| 2002-04-24 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2002-04-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-04-22 | 324 | 324 | 315 | 315 | 3,000 | 315 |
| 2002-04-19 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 2002-04-18 | 332 | 333 | 330 | 333 | 7,000 | 333 |
| 2002-04-17 | 334 | 334 | 333 | 333 | 10,000 | 333 |
| 2002-04-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-04-15 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-04-12 | 332 | 332 | 330 | 330 | 20,000 | 330 |
| 2002-04-11 | 320 | 327 | 320 | 327 | 14,000 | 327 |
| 2002-04-10 | 319 | 319 | 312 | 312 | 2,000 | 312 |
| 2002-04-09 | 325 | 325 | 312 | 312 | 3,000 | 312 |
| 2002-04-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-05 | 326 | 326 | 320 | 320 | 2,000 | 320 |
| 2002-04-04 | 324 | 324 | 320 | 320 | 2,000 | 320 |
| 2002-04-03 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2002-04-02 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2002-04-01 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2002-03-29 | 327 | 329 | 322 | 329 | 10,000 | 329 |
| 2002-03-28 | 326 | 328 | 326 | 328 | 7,000 | 328 |
| 2002-03-27 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-03-26 | 330 | 330 | 321 | 321 | 10,000 | 321 |
| 2002-03-25 | 335 | 335 | 330 | 333 | 23,000 | 333 |
| 2002-03-22 | 328 | 330 | 328 | 330 | 12,000 | 330 |
| 2002-03-20 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2002-03-19 | 329 | 330 | 326 | 330 | 12,000 | 330 |
| 2002-03-18 | 330 | 330 | 325 | 326 | 15,000 | 326 |
| 2002-03-15 | 330 | 330 | 325 | 325 | 9,000 | 325 |
| 2002-03-13 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2002-03-12 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-03-11 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2002-03-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-03-07 | 324 | 327 | 324 | 327 | 42,000 | 327 |
| 2002-03-06 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2002-03-05 | 320 | 324 | 320 | 324 | 10,000 | 324 |
| 2002-03-04 | 320 | 320 | 316 | 319 | 5,000 | 319 |
| 2002-03-01 | 313 | 315 | 312 | 315 | 3,000 | 315 |
| 2002-02-28 | 311 | 312 | 311 | 312 | 11,000 | 312 |
| 2002-02-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-02-26 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-02-25 | 303 | 314 | 303 | 314 | 5,000 | 314 |
| 2002-02-22 | 315 | 315 | 302 | 302 | 10,000 | 302 |
| 2002-02-21 | 308 | 310 | 308 | 310 | 4,000 | 310 |
| 2002-02-20 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-02-19 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2002-02-15 | 305 | 305 | 297 | 297 | 30,000 | 297 |
| 2002-02-14 | 302 | 310 | 302 | 310 | 2,000 | 310 |
| 2002-02-13 | 295 | 298 | 295 | 298 | 4,000 | 298 |
| 2002-02-12 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2002-02-08 | 299 | 302 | 299 | 302 | 13,000 | 302 |
| 2002-02-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-02-04 | 299 | 299 | 298 | 299 | 5,000 | 299 |
| 2002-02-01 | 298 | 298 | 298 | 298 | 8,000 | 298 |
| 2002-01-31 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2002-01-30 | 298 | 298 | 297 | 297 | 3,000 | 297 |
| 2002-01-28 | 302 | 302 | 297 | 297 | 4,000 | 297 |
| 2002-01-25 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2002-01-24 | 302 | 307 | 300 | 302 | 12,000 | 302 |
| 2002-01-23 | 310 | 310 | 308 | 308 | 4,000 | 308 |
| 2002-01-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-01-21 | 301 | 301 | 300 | 300 | 10,000 | 300 |
| 2002-01-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-17 | 303 | 303 | 300 | 300 | 12,000 | 300 |
| 2002-01-16 | 310 | 310 | 303 | 303 | 4,000 | 303 |
| 2002-01-10 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 2002-01-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-01-08 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2002-01-07 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-01-04 | 302 | 302 | 302 | 302 | 1,000 | 302 |
分割・併合履歴 ： なし
