1960 (株)サンテック の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 430 | 432 | 426 | 430 | 15,000 | 430 |
| 2004-12-29 | 423 | 430 | 423 | 430 | 19,000 | 430 |
| 2004-12-28 | 424 | 427 | 420 | 425 | 21,000 | 425 |
| 2004-12-27 | 424 | 425 | 420 | 424 | 29,000 | 424 |
| 2004-12-24 | 421 | 423 | 421 | 423 | 14,000 | 423 |
| 2004-12-22 | 420 | 425 | 420 | 424 | 13,000 | 424 |
| 2004-12-21 | 416 | 420 | 411 | 420 | 16,000 | 420 |
| 2004-12-20 | 428 | 428 | 417 | 417 | 27,000 | 417 |
| 2004-12-17 | 415 | 420 | 415 | 420 | 8,000 | 420 |
| 2004-12-16 | 420 | 420 | 419 | 420 | 11,000 | 420 |
| 2004-12-15 | 423 | 423 | 417 | 423 | 20,000 | 423 |
| 2004-12-14 | 438 | 438 | 425 | 425 | 20,000 | 425 |
| 2004-12-13 | 425 | 438 | 425 | 435 | 60,000 | 435 |
| 2004-12-10 | 412 | 420 | 412 | 420 | 48,000 | 420 |
| 2004-12-09 | 397 | 413 | 392 | 410 | 74,000 | 410 |
| 2004-12-08 | 391 | 392 | 391 | 391 | 4,000 | 391 |
| 2004-12-07 | 383 | 393 | 382 | 393 | 29,000 | 393 |
| 2004-12-06 | 391 | 391 | 385 | 385 | 12,000 | 385 |
| 2004-12-03 | 384 | 395 | 384 | 395 | 10,000 | 395 |
| 2004-12-02 | 387 | 390 | 386 | 386 | 14,000 | 386 |
| 2004-12-01 | 387 | 387 | 382 | 387 | 4,000 | 387 |
| 2004-11-30 | 385 | 389 | 384 | 387 | 16,000 | 387 |
| 2004-11-29 | 388 | 393 | 383 | 383 | 26,000 | 383 |
| 2004-11-26 | 397 | 397 | 389 | 389 | 21,000 | 389 |
| 2004-11-25 | 393 | 394 | 389 | 394 | 12,000 | 394 |
| 2004-11-24 | 391 | 394 | 391 | 391 | 21,000 | 391 |
| 2004-11-22 | 396 | 396 | 385 | 388 | 20,000 | 388 |
| 2004-11-19 | 385 | 392 | 385 | 392 | 24,000 | 392 |
| 2004-11-18 | 391 | 397 | 390 | 390 | 29,000 | 390 |
| 2004-11-17 | 388 | 391 | 382 | 391 | 39,000 | 391 |
| 2004-11-16 | 391 | 399 | 388 | 393 | 44,000 | 393 |
| 2004-11-15 | 405 | 405 | 399 | 399 | 10,000 | 399 |
| 2004-11-12 | 407 | 408 | 390 | 399 | 52,000 | 399 |
| 2004-11-11 | 419 | 419 | 408 | 418 | 20,000 | 418 |
| 2004-11-10 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2004-11-09 | 413 | 423 | 413 | 419 | 16,000 | 419 |
| 2004-11-08 | 418 | 418 | 416 | 416 | 4,000 | 416 |
| 2004-11-05 | 418 | 423 | 415 | 423 | 14,000 | 423 |
| 2004-11-04 | 427 | 432 | 416 | 432 | 16,000 | 432 |
| 2004-11-02 | 431 | 431 | 426 | 426 | 3,000 | 426 |
| 2004-11-01 | 428 | 428 | 426 | 426 | 8,000 | 426 |
| 2004-10-29 | 429 | 436 | 429 | 436 | 5,000 | 436 |
| 2004-10-28 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2004-10-27 | 429 | 434 | 429 | 434 | 3,000 | 434 |
| 2004-10-26 | 438 | 438 | 430 | 438 | 9,000 | 438 |
| 2004-10-25 | 437 | 438 | 437 | 438 | 5,000 | 438 |
| 2004-10-22 | 435 | 441 | 426 | 440 | 20,000 | 440 |
| 2004-10-21 | 439 | 440 | 432 | 440 | 10,000 | 440 |
| 2004-10-20 | 446 | 446 | 444 | 444 | 3,000 | 444 |
| 2004-10-19 | 443 | 444 | 431 | 444 | 40,000 | 444 |
| 2004-10-18 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2004-10-15 | 435 | 443 | 432 | 443 | 9,000 | 443 |
| 2004-10-14 | 444 | 444 | 435 | 440 | 3,000 | 440 |
| 2004-10-13 | 433 | 445 | 433 | 445 | 11,000 | 445 |
| 2004-10-12 | 434 | 447 | 434 | 447 | 12,000 | 447 |
| 2004-10-08 | 437 | 447 | 437 | 447 | 22,000 | 447 |
| 2004-10-07 | 431 | 438 | 430 | 438 | 6,000 | 438 |
| 2004-10-06 | 427 | 429 | 427 | 429 | 2,000 | 429 |
| 2004-10-05 | 424 | 427 | 421 | 427 | 5,000 | 427 |
| 2004-10-04 | 439 | 439 | 424 | 429 | 22,000 | 429 |
| 2004-10-01 | 429 | 440 | 429 | 440 | 3,000 | 440 |
| 2004-09-30 | 417 | 448 | 417 | 448 | 24,000 | 448 |
| 2004-09-29 | 427 | 430 | 415 | 426 | 35,000 | 426 |
| 2004-09-28 | 426 | 427 | 413 | 427 | 35,000 | 427 |
| 2004-09-27 | 440 | 440 | 430 | 435 | 6,000 | 435 |
| 2004-09-24 | 433 | 443 | 426 | 443 | 29,000 | 443 |
| 2004-09-22 | 435 | 436 | 421 | 430 | 14,000 | 430 |
| 2004-09-21 | 438 | 438 | 435 | 435 | 10,000 | 435 |
| 2004-09-17 | 431 | 436 | 431 | 436 | 21,000 | 436 |
| 2004-09-16 | 435 | 437 | 430 | 437 | 39,000 | 437 |
| 2004-09-15 | 450 | 450 | 435 | 442 | 22,000 | 442 |
| 2004-09-14 | 450 | 458 | 449 | 452 | 51,000 | 452 |
| 2004-09-13 | 450 | 455 | 446 | 450 | 84,000 | 450 |
| 2004-09-10 | 434 | 455 | 434 | 448 | 113,000 | 448 |
| 2004-09-09 | 399 | 413 | 395 | 406 | 38,000 | 406 |
| 2004-09-08 | 397 | 397 | 393 | 394 | 23,000 | 394 |
| 2004-09-07 | 393 | 395 | 391 | 392 | 46,000 | 392 |
| 2004-09-06 | 395 | 406 | 390 | 391 | 44,000 | 391 |
| 2004-09-03 | 401 | 401 | 390 | 391 | 60,000 | 391 |
| 2004-09-02 | 416 | 423 | 395 | 400 | 36,000 | 400 |
| 2004-09-01 | 423 | 424 | 414 | 414 | 18,000 | 414 |
| 2004-08-31 | 435 | 437 | 428 | 428 | 14,000 | 428 |
| 2004-08-30 | 442 | 442 | 435 | 435 | 8,000 | 435 |
| 2004-08-27 | 443 | 443 | 436 | 438 | 4,000 | 438 |
| 2004-08-26 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 2004-08-25 | 450 | 458 | 450 | 458 | 2,000 | 458 |
| 2004-08-24 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2004-08-23 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2004-08-20 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2004-08-18 | 455 | 460 | 455 | 455 | 9,000 | 455 |
| 2004-08-17 | 464 | 464 | 456 | 460 | 17,000 | 460 |
| 2004-08-16 | 460 | 460 | 455 | 460 | 9,000 | 460 |
| 2004-08-13 | 444 | 455 | 443 | 455 | 147,000 | 455 |
| 2004-08-12 | 435 | 445 | 430 | 445 | 25,000 | 445 |
| 2004-08-11 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2004-08-10 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 2004-08-06 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2004-08-05 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2004-08-04 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2004-08-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2004-07-30 | 443 | 445 | 443 | 445 | 2,000 | 445 |
| 2004-07-29 | 445 | 445 | 444 | 444 | 7,000 | 444 |
| 2004-07-28 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2004-07-27 | 448 | 448 | 431 | 431 | 8,000 | 431 |
| 2004-07-26 | 444 | 446 | 444 | 444 | 15,000 | 444 |
| 2004-07-23 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 2004-07-22 | 458 | 458 | 440 | 445 | 8,000 | 445 |
| 2004-07-21 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2004-07-20 | 464 | 464 | 459 | 459 | 4,000 | 459 |
| 2004-07-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-07-15 | 470 | 475 | 460 | 460 | 18,000 | 460 |
| 2004-07-14 | 445 | 470 | 445 | 470 | 8,000 | 470 |
| 2004-07-13 | 439 | 450 | 439 | 450 | 7,000 | 450 |
| 2004-07-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-07-09 | 429 | 430 | 429 | 429 | 12,000 | 429 |
| 2004-07-08 | 420 | 430 | 420 | 429 | 5,000 | 429 |
| 2004-07-07 | 429 | 429 | 420 | 420 | 7,000 | 420 |
| 2004-07-06 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2004-07-05 | 434 | 435 | 434 | 435 | 3,000 | 435 |
| 2004-07-02 | 432 | 432 | 428 | 430 | 11,000 | 430 |
| 2004-07-01 | 426 | 430 | 426 | 430 | 10,000 | 430 |
| 2004-06-30 | 425 | 429 | 420 | 429 | 34,000 | 429 |
| 2004-06-29 | 427 | 427 | 422 | 422 | 5,000 | 422 |
| 2004-06-28 | 420 | 425 | 420 | 425 | 5,000 | 425 |
| 2004-06-25 | 415 | 420 | 415 | 420 | 14,000 | 420 |
| 2004-06-24 | 410 | 420 | 409 | 420 | 36,000 | 420 |
| 2004-06-23 | 424 | 425 | 420 | 420 | 23,000 | 420 |
| 2004-06-22 | 436 | 436 | 430 | 430 | 11,000 | 430 |
| 2004-06-21 | 444 | 444 | 444 | 444 | 5,000 | 444 |
| 2004-06-18 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2004-06-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2004-06-16 | 464 | 464 | 448 | 451 | 12,000 | 451 |
| 2004-06-15 | 465 | 465 | 460 | 465 | 3,000 | 465 |
| 2004-06-14 | 469 | 469 | 460 | 460 | 8,000 | 460 |
| 2004-06-11 | 462 | 470 | 461 | 465 | 7,000 | 465 |
| 2004-06-10 | 465 | 465 | 460 | 460 | 8,000 | 460 |
| 2004-06-09 | 465 | 467 | 465 | 467 | 4,000 | 467 |
| 2004-06-08 | 470 | 470 | 465 | 467 | 4,000 | 467 |
| 2004-06-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-06-03 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-06-02 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2004-06-01 | 466 | 466 | 464 | 465 | 18,000 | 465 |
| 2004-05-31 | 466 | 466 | 465 | 465 | 5,000 | 465 |
| 2004-05-28 | 484 | 484 | 480 | 480 | 3,000 | 480 |
| 2004-05-27 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2004-05-26 | 485 | 485 | 480 | 483 | 3,000 | 483 |
| 2004-05-25 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-05-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-05-21 | 465 | 465 | 462 | 462 | 3,000 | 462 |
| 2004-05-20 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 2004-05-19 | 454 | 470 | 450 | 470 | 8,000 | 470 |
| 2004-05-18 | 463 | 463 | 452 | 452 | 7,000 | 452 |
| 2004-05-17 | 482 | 482 | 463 | 463 | 9,000 | 463 |
| 2004-05-14 | 500 | 500 | 486 | 486 | 9,000 | 486 |
| 2004-05-13 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2004-05-12 | 495 | 500 | 489 | 499 | 6,000 | 499 |
| 2004-05-11 | 500 | 500 | 485 | 497 | 17,000 | 497 |
| 2004-05-10 | 498 | 501 | 498 | 500 | 35,000 | 500 |
| 2004-05-07 | 540 | 543 | 530 | 533 | 41,000 | 533 |
| 2004-05-06 | 526 | 545 | 525 | 533 | 37,000 | 533 |
| 2004-04-30 | 518 | 520 | 515 | 520 | 36,000 | 520 |
| 2004-04-28 | 510 | 516 | 508 | 510 | 17,000 | 510 |
| 2004-04-27 | 506 | 508 | 506 | 507 | 18,000 | 507 |
| 2004-04-26 | 516 | 516 | 508 | 508 | 15,000 | 508 |
| 2004-04-23 | 511 | 519 | 511 | 515 | 55,000 | 515 |
| 2004-04-22 | 515 | 515 | 504 | 510 | 23,000 | 510 |
| 2004-04-21 | 510 | 518 | 510 | 511 | 4,000 | 511 |
| 2004-04-20 | 516 | 519 | 516 | 519 | 24,000 | 519 |
| 2004-04-19 | 517 | 518 | 513 | 516 | 31,000 | 516 |
| 2004-04-16 | 523 | 525 | 517 | 517 | 20,000 | 517 |
| 2004-04-15 | 528 | 538 | 519 | 520 | 59,000 | 520 |
| 2004-04-14 | 522 | 528 | 520 | 525 | 37,000 | 525 |
| 2004-04-13 | 500 | 510 | 500 | 505 | 41,000 | 505 |
| 2004-04-12 | 493 | 493 | 486 | 486 | 19,000 | 486 |
| 2004-04-09 | 494 | 494 | 485 | 485 | 25,000 | 485 |
| 2004-04-08 | 499 | 499 | 498 | 499 | 13,000 | 499 |
| 2004-04-07 | 496 | 500 | 486 | 500 | 18,000 | 500 |
| 2004-04-06 | 499 | 505 | 499 | 499 | 7,000 | 499 |
| 2004-04-05 | 509 | 509 | 501 | 505 | 21,000 | 505 |
| 2004-04-02 | 508 | 510 | 500 | 509 | 31,000 | 509 |
| 2004-04-01 | 512 | 512 | 508 | 508 | 36,000 | 508 |
| 2004-03-31 | 508 | 512 | 508 | 510 | 37,000 | 510 |
| 2004-03-30 | 518 | 518 | 508 | 511 | 34,000 | 511 |
| 2004-03-29 | 495 | 508 | 486 | 508 | 29,000 | 508 |
| 2004-03-26 | 493 | 499 | 486 | 495 | 35,000 | 495 |
| 2004-03-25 | 498 | 501 | 492 | 500 | 25,000 | 500 |
| 2004-03-24 | 510 | 510 | 485 | 507 | 60,000 | 507 |
| 2004-03-23 | 519 | 519 | 497 | 510 | 58,000 | 510 |
| 2004-03-22 | 509 | 533 | 505 | 519 | 146,000 | 519 |
| 2004-03-19 | 450 | 468 | 445 | 468 | 135,000 | 468 |
| 2004-03-18 | 440 | 448 | 438 | 438 | 41,000 | 438 |
| 2004-03-17 | 436 | 443 | 436 | 440 | 34,000 | 440 |
| 2004-03-16 | 448 | 448 | 435 | 445 | 8,000 | 445 |
| 2004-03-15 | 422 | 440 | 421 | 440 | 70,000 | 440 |
| 2004-03-12 | 413 | 425 | 413 | 417 | 8,000 | 417 |
| 2004-03-11 | 416 | 420 | 405 | 420 | 15,000 | 420 |
| 2004-03-10 | 430 | 430 | 416 | 421 | 23,000 | 421 |
| 2004-03-09 | 440 | 440 | 430 | 440 | 4,000 | 440 |
| 2004-03-08 | 436 | 450 | 436 | 440 | 8,000 | 440 |
| 2004-03-05 | 439 | 440 | 435 | 436 | 13,000 | 436 |
| 2004-03-04 | 436 | 438 | 436 | 436 | 7,000 | 436 |
| 2004-03-03 | 446 | 446 | 437 | 437 | 7,000 | 437 |
| 2004-03-02 | 458 | 458 | 450 | 450 | 16,000 | 450 |
| 2004-03-01 | 446 | 460 | 446 | 452 | 35,000 | 452 |
| 2004-02-27 | 430 | 446 | 430 | 436 | 38,000 | 436 |
| 2004-02-26 | 435 | 435 | 421 | 435 | 25,000 | 435 |
| 2004-02-25 | 455 | 468 | 450 | 450 | 35,000 | 450 |
| 2004-02-24 | 427 | 458 | 426 | 454 | 81,000 | 454 |
| 2004-02-23 | 425 | 426 | 418 | 426 | 45,000 | 426 |
| 2004-02-20 | 426 | 428 | 418 | 425 | 50,000 | 425 |
| 2004-02-19 | 415 | 428 | 395 | 428 | 70,000 | 428 |
| 2004-02-18 | 390 | 450 | 390 | 422 | 199,000 | 422 |
| 2004-02-17 | 376 | 390 | 376 | 390 | 89,000 | 390 |
| 2004-02-16 | 356 | 378 | 356 | 375 | 74,000 | 375 |
| 2004-02-13 | 347 | 353 | 346 | 353 | 43,000 | 353 |
| 2004-02-12 | 336 | 348 | 336 | 347 | 13,000 | 347 |
| 2004-02-10 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 2004-02-09 | 349 | 349 | 335 | 335 | 12,000 | 335 |
| 2004-02-06 | 330 | 342 | 330 | 342 | 4,000 | 342 |
| 2004-02-05 | 330 | 330 | 326 | 326 | 3,000 | 326 |
| 2004-02-04 | 328 | 331 | 328 | 330 | 19,000 | 330 |
| 2004-02-03 | 330 | 330 | 329 | 330 | 49,000 | 330 |
| 2004-02-02 | 338 | 339 | 331 | 331 | 22,000 | 331 |
| 2004-01-30 | 340 | 340 | 339 | 339 | 25,000 | 339 |
| 2004-01-29 | 344 | 350 | 340 | 345 | 57,000 | 345 |
| 2004-01-28 | 339 | 345 | 335 | 345 | 16,000 | 345 |
| 2004-01-27 | 349 | 349 | 345 | 345 | 13,000 | 345 |
| 2004-01-26 | 349 | 350 | 343 | 343 | 31,000 | 343 |
| 2004-01-23 | 336 | 340 | 336 | 340 | 11,000 | 340 |
| 2004-01-22 | 340 | 340 | 326 | 326 | 13,000 | 326 |
| 2004-01-21 | 340 | 350 | 340 | 340 | 14,000 | 340 |
| 2004-01-20 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2004-01-19 | 314 | 325 | 314 | 325 | 14,000 | 325 |
| 2004-01-16 | 305 | 310 | 305 | 310 | 7,000 | 310 |
| 2004-01-15 | 308 | 308 | 305 | 305 | 6,000 | 305 |
| 2004-01-14 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-01-13 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2004-01-09 | 306 | 309 | 306 | 309 | 3,000 | 309 |
| 2004-01-08 | 302 | 308 | 301 | 306 | 21,000 | 306 |
| 2004-01-07 | 298 | 300 | 298 | 300 | 11,000 | 300 |
| 2004-01-06 | 309 | 309 | 296 | 300 | 5,000 | 300 |
| 2004-01-05 | 296 | 296 | 296 | 296 | 5,000 | 296 |
分割・併合履歴 ： なし