1960 (株)サンテック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2003-12-26 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2003-12-25 | 303 | 303 | 291 | 291 | 3,000 | 291 |
| 2003-12-24 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2003-12-22 | 292 | 300 | 291 | 300 | 12,000 | 300 |
| 2003-12-19 | 295 | 295 | 292 | 292 | 3,000 | 292 |
| 2003-12-18 | 296 | 296 | 291 | 291 | 3,000 | 291 |
| 2003-12-17 | 299 | 299 | 289 | 289 | 22,000 | 289 |
| 2003-12-16 | 299 | 299 | 289 | 294 | 35,000 | 294 |
| 2003-12-15 | 295 | 305 | 295 | 305 | 8,000 | 305 |
| 2003-12-12 | 294 | 294 | 291 | 291 | 18,000 | 291 |
| 2003-12-11 | 292 | 292 | 291 | 292 | 4,000 | 292 |
| 2003-12-10 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2003-12-09 | 291 | 295 | 291 | 295 | 3,000 | 295 |
| 2003-12-08 | 294 | 295 | 290 | 295 | 4,000 | 295 |
| 2003-12-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-12-04 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2003-12-03 | 300 | 300 | 295 | 300 | 4,000 | 300 |
| 2003-12-02 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-12-01 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2003-11-28 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 2003-11-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-11-26 | 330 | 330 | 312 | 312 | 5,000 | 312 |
| 2003-11-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-11-21 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2003-11-20 | 300 | 300 | 300 | 300 | 29,000 | 300 |
| 2003-11-19 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2003-11-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-11-17 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 2003-11-14 | 316 | 316 | 308 | 308 | 11,000 | 308 |
| 2003-11-13 | 319 | 319 | 316 | 316 | 17,000 | 316 |
| 2003-11-12 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-11-07 | 322 | 322 | 320 | 320 | 14,000 | 320 |
| 2003-11-06 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-11-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2003-11-04 | 323 | 323 | 323 | 323 | 19,000 | 323 |
| 2003-10-31 | 325 | 325 | 322 | 322 | 11,000 | 322 |
| 2003-10-29 | 327 | 327 | 327 | 327 | 10,000 | 327 |
| 2003-10-27 | 337 | 337 | 322 | 327 | 6,000 | 327 |
| 2003-10-24 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2003-10-22 | 344 | 348 | 340 | 348 | 11,000 | 348 |
| 2003-10-21 | 345 | 345 | 335 | 336 | 11,000 | 336 |
| 2003-10-20 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2003-10-17 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2003-10-16 | 338 | 355 | 335 | 355 | 19,000 | 355 |
| 2003-10-15 | 333 | 333 | 333 | 333 | 5,000 | 333 |
| 2003-10-14 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 2003-10-10 | 335 | 348 | 335 | 345 | 6,000 | 345 |
| 2003-10-09 | 330 | 330 | 320 | 320 | 12,000 | 320 |
| 2003-10-08 | 350 | 350 | 330 | 330 | 6,000 | 330 |
| 2003-10-07 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2003-10-06 | 344 | 350 | 340 | 350 | 10,000 | 350 |
| 2003-10-03 | 326 | 345 | 324 | 345 | 26,000 | 345 |
| 2003-10-02 | 321 | 331 | 321 | 331 | 16,000 | 331 |
| 2003-10-01 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 2003-09-30 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2003-09-29 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2003-09-26 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2003-09-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-09-22 | 331 | 336 | 321 | 336 | 13,000 | 336 |
| 2003-09-19 | 307 | 335 | 307 | 335 | 58,000 | 335 |
| 2003-09-18 | 300 | 307 | 300 | 307 | 31,000 | 307 |
| 2003-09-17 | 296 | 299 | 296 | 298 | 23,000 | 298 |
| 2003-09-16 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2003-09-12 | 297 | 297 | 290 | 290 | 8,000 | 290 |
| 2003-09-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-09-10 | 292 | 296 | 292 | 292 | 15,000 | 292 |
| 2003-09-09 | 287 | 291 | 286 | 291 | 20,000 | 291 |
| 2003-09-08 | 292 | 294 | 292 | 294 | 5,000 | 294 |
| 2003-09-05 | 291 | 292 | 291 | 292 | 34,000 | 292 |
| 2003-09-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-09-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-09-02 | 286 | 292 | 286 | 290 | 9,000 | 290 |
| 2003-08-29 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-08-28 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-08-27 | 282 | 282 | 281 | 281 | 8,000 | 281 |
| 2003-08-26 | 287 | 287 | 280 | 281 | 76,000 | 281 |
| 2003-08-25 | 292 | 292 | 285 | 285 | 11,000 | 285 |
| 2003-08-22 | 290 | 290 | 289 | 290 | 5,000 | 290 |
| 2003-08-21 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2003-08-20 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-08-19 | 287 | 287 | 287 | 287 | 17,000 | 287 |
| 2003-08-18 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-08-15 | 283 | 290 | 283 | 290 | 3,000 | 290 |
| 2003-08-14 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2003-08-13 | 280 | 282 | 280 | 281 | 4,000 | 281 |
| 2003-08-05 | 286 | 286 | 285 | 285 | 16,000 | 285 |
| 2003-08-04 | 290 | 292 | 290 | 291 | 4,000 | 291 |
| 2003-07-31 | 292 | 292 | 290 | 290 | 3,000 | 290 |
| 2003-07-28 | 292 | 292 | 292 | 292 | 15,000 | 292 |
| 2003-07-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-07-23 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-07-22 | 294 | 294 | 294 | 294 | 8,000 | 294 |
| 2003-07-18 | 289 | 291 | 288 | 291 | 15,000 | 291 |
| 2003-07-17 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2003-07-15 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 2003-07-14 | 285 | 285 | 280 | 285 | 3,000 | 285 |
| 2003-07-11 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2003-07-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-07-09 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-07-08 | 298 | 298 | 290 | 290 | 23,000 | 290 |
| 2003-07-07 | 290 | 298 | 290 | 298 | 13,000 | 298 |
| 2003-07-04 | 289 | 290 | 287 | 290 | 7,000 | 290 |
| 2003-07-03 | 289 | 289 | 287 | 287 | 15,000 | 287 |
| 2003-07-02 | 287 | 287 | 283 | 287 | 10,000 | 287 |
| 2003-07-01 | 279 | 283 | 279 | 283 | 5,000 | 283 |
| 2003-06-30 | 274 | 277 | 271 | 277 | 11,000 | 277 |
| 2003-06-27 | 274 | 274 | 270 | 270 | 2,000 | 270 |
| 2003-06-26 | 274 | 274 | 274 | 274 | 7,000 | 274 |
| 2003-06-25 | 267 | 272 | 267 | 272 | 4,000 | 272 |
| 2003-06-24 | 267 | 267 | 267 | 267 | 7,000 | 267 |
| 2003-06-23 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 2003-06-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-06-19 | 264 | 274 | 263 | 274 | 8,000 | 274 |
| 2003-06-18 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2003-06-17 | 255 | 261 | 255 | 261 | 7,000 | 261 |
| 2003-06-13 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2003-06-12 | 256 | 260 | 256 | 260 | 17,000 | 260 |
| 2003-06-11 | 256 | 260 | 256 | 260 | 30,000 | 260 |
| 2003-06-10 | 252 | 257 | 252 | 257 | 3,000 | 257 |
| 2003-06-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-06-05 | 257 | 260 | 240 | 260 | 47,000 | 260 |
| 2003-06-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-06-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-05-30 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 2003-05-29 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2003-05-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-05-26 | 275 | 275 | 274 | 275 | 5,000 | 275 |
| 2003-05-23 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-05-22 | 270 | 275 | 270 | 275 | 12,000 | 275 |
| 2003-05-21 | 267 | 269 | 264 | 269 | 13,000 | 269 |
| 2003-05-20 | 254 | 262 | 254 | 262 | 5,000 | 262 |
| 2003-05-16 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2003-05-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-05-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-05-12 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 2003-05-09 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2003-05-08 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-05-07 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-05-06 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-05-02 | 256 | 262 | 256 | 262 | 2,000 | 262 |
| 2003-05-01 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2003-04-30 | 260 | 260 | 250 | 250 | 10,000 | 250 |
| 2003-04-28 | 253 | 258 | 253 | 258 | 9,000 | 258 |
| 2003-04-24 | 255 | 255 | 251 | 251 | 2,000 | 251 |
| 2003-04-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-04-18 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 2003-04-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-04-16 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-04-15 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2003-04-14 | 252 | 252 | 251 | 251 | 5,000 | 251 |
| 2003-04-11 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2003-04-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-08 | 260 | 260 | 249 | 249 | 6,000 | 249 |
| 2003-04-07 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2003-04-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-04-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-02 | 259 | 262 | 250 | 262 | 12,000 | 262 |
| 2003-03-26 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2003-03-25 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-03-24 | 259 | 260 | 259 | 260 | 11,000 | 260 |
| 2003-03-18 | 251 | 251 | 250 | 251 | 13,000 | 251 |
| 2003-03-14 | 256 | 258 | 255 | 258 | 13,000 | 258 |
| 2003-03-12 | 251 | 255 | 251 | 255 | 5,000 | 255 |
| 2003-03-11 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2003-03-10 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-03-07 | 258 | 258 | 258 | 258 | 12,000 | 258 |
| 2003-03-06 | 256 | 259 | 256 | 259 | 30,000 | 259 |
| 2003-03-05 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-03-04 | 255 | 256 | 255 | 256 | 3,000 | 256 |
| 2003-03-03 | 250 | 255 | 250 | 255 | 9,000 | 255 |
| 2003-02-28 | 255 | 255 | 246 | 250 | 5,000 | 250 |
| 2003-02-27 | 255 | 255 | 254 | 254 | 6,000 | 254 |
| 2003-02-26 | 245 | 255 | 245 | 255 | 7,000 | 255 |
| 2003-02-25 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 2003-02-24 | 257 | 258 | 250 | 250 | 18,000 | 250 |
| 2003-02-21 | 247 | 259 | 247 | 259 | 20,000 | 259 |
| 2003-02-19 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2003-02-18 | 251 | 251 | 251 | 251 | 8,000 | 251 |
| 2003-02-17 | 245 | 248 | 245 | 248 | 4,000 | 248 |
| 2003-02-14 | 241 | 242 | 241 | 242 | 8,000 | 242 |
| 2003-02-12 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-02-10 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-02-07 | 236 | 238 | 235 | 235 | 11,000 | 235 |
| 2003-02-06 | 235 | 239 | 235 | 235 | 29,000 | 235 |
| 2003-02-05 | 236 | 236 | 235 | 235 | 35,000 | 235 |
| 2003-02-04 | 239 | 240 | 239 | 240 | 5,000 | 240 |
| 2003-01-29 | 240 | 240 | 237 | 237 | 8,000 | 237 |
| 2003-01-28 | 240 | 245 | 238 | 245 | 7,000 | 245 |
| 2003-01-27 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2003-01-24 | 237 | 243 | 237 | 243 | 4,000 | 243 |
| 2003-01-23 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 2003-01-22 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-01-21 | 237 | 237 | 232 | 232 | 2,000 | 232 |
| 2003-01-20 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-01-17 | 227 | 238 | 227 | 229 | 15,000 | 229 |
| 2003-01-16 | 234 | 245 | 234 | 234 | 8,000 | 234 |
| 2003-01-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-01-14 | 231 | 231 | 229 | 231 | 4,000 | 231 |
| 2003-01-10 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-01-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-01-08 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-01-07 | 240 | 240 | 235 | 240 | 11,000 | 240 |
| 2003-01-06 | 241 | 241 | 241 | 241 | 4,000 | 241 |
分割・併合履歴 ： なし
