1960 (株)サンテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 810 | 810 | 809 | 810 | 4,000 | 810 |
| 2005-12-28 | 809 | 810 | 809 | 809 | 20,000 | 809 |
| 2005-12-27 | 800 | 802 | 800 | 802 | 4,000 | 802 |
| 2005-12-26 | 809 | 810 | 802 | 802 | 7,000 | 802 |
| 2005-12-22 | 800 | 810 | 800 | 810 | 23,000 | 810 |
| 2005-12-21 | 800 | 805 | 795 | 805 | 12,000 | 805 |
| 2005-12-20 | 789 | 795 | 789 | 795 | 3,000 | 795 |
| 2005-12-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-12-16 | 800 | 805 | 800 | 800 | 6,000 | 800 |
| 2005-12-15 | 795 | 804 | 795 | 800 | 10,000 | 800 |
| 2005-12-14 | 807 | 807 | 800 | 800 | 6,000 | 800 |
| 2005-12-12 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2005-12-09 | 819 | 820 | 810 | 819 | 4,000 | 819 |
| 2005-12-08 | 804 | 816 | 804 | 816 | 5,000 | 816 |
| 2005-12-07 | 810 | 820 | 802 | 820 | 27,000 | 820 |
| 2005-12-06 | 790 | 820 | 781 | 820 | 31,000 | 820 |
| 2005-12-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-12-02 | 795 | 800 | 790 | 800 | 11,000 | 800 |
| 2005-12-01 | 810 | 810 | 790 | 799 | 6,000 | 799 |
| 2005-11-30 | 790 | 810 | 790 | 810 | 22,000 | 810 |
| 2005-11-29 | 791 | 800 | 791 | 800 | 3,000 | 800 |
| 2005-11-28 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 2005-11-22 | 790 | 800 | 770 | 800 | 7,000 | 800 |
| 2005-11-21 | 770 | 787 | 770 | 787 | 4,000 | 787 |
| 2005-11-18 | 767 | 777 | 766 | 777 | 5,000 | 777 |
| 2005-11-17 | 789 | 800 | 780 | 780 | 21,000 | 780 |
| 2005-11-16 | 780 | 790 | 780 | 790 | 13,000 | 790 |
| 2005-11-15 | 774 | 779 | 730 | 761 | 82,000 | 761 |
| 2005-11-11 | 751 | 785 | 751 | 785 | 20,000 | 785 |
| 2005-11-10 | 790 | 790 | 785 | 785 | 8,000 | 785 |
| 2005-11-09 | 790 | 798 | 785 | 789 | 24,000 | 789 |
| 2005-11-08 | 794 | 794 | 788 | 794 | 25,000 | 794 |
| 2005-11-07 | 780 | 790 | 780 | 785 | 68,000 | 785 |
| 2005-11-04 | 780 | 782 | 780 | 780 | 69,000 | 780 |
| 2005-11-02 | 789 | 797 | 785 | 790 | 41,000 | 790 |
| 2005-11-01 | 770 | 789 | 770 | 789 | 4,000 | 789 |
| 2005-10-31 | 785 | 790 | 780 | 790 | 11,000 | 790 |
| 2005-10-28 | 794 | 794 | 785 | 785 | 6,000 | 785 |
| 2005-10-27 | 794 | 794 | 784 | 794 | 8,000 | 794 |
| 2005-10-26 | 775 | 800 | 775 | 794 | 37,000 | 794 |
| 2005-10-25 | 760 | 774 | 753 | 774 | 21,000 | 774 |
| 2005-10-24 | 765 | 774 | 764 | 770 | 7,000 | 770 |
| 2005-10-21 | 749 | 775 | 749 | 775 | 53,000 | 775 |
| 2005-10-20 | 749 | 750 | 749 | 750 | 16,000 | 750 |
| 2005-10-19 | 740 | 749 | 740 | 749 | 12,000 | 749 |
| 2005-10-18 | 748 | 750 | 748 | 749 | 9,000 | 749 |
| 2005-10-17 | 745 | 750 | 745 | 748 | 14,000 | 748 |
| 2005-10-14 | 737 | 746 | 735 | 745 | 13,000 | 745 |
| 2005-10-13 | 748 | 748 | 737 | 737 | 9,000 | 737 |
| 2005-10-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-10-11 | 730 | 747 | 730 | 747 | 11,000 | 747 |
| 2005-10-07 | 730 | 748 | 730 | 748 | 8,000 | 748 |
| 2005-10-06 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2005-10-05 | 729 | 735 | 729 | 735 | 3,000 | 735 |
| 2005-10-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-10-03 | 735 | 747 | 735 | 740 | 15,000 | 740 |
| 2005-09-30 | 735 | 750 | 735 | 750 | 8,000 | 750 |
| 2005-09-29 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 2005-09-28 | 739 | 749 | 739 | 739 | 33,000 | 739 |
| 2005-09-26 | 735 | 740 | 735 | 740 | 10,000 | 740 |
| 2005-09-22 | 736 | 740 | 736 | 740 | 4,000 | 740 |
| 2005-09-21 | 750 | 750 | 740 | 740 | 16,000 | 740 |
| 2005-09-20 | 740 | 751 | 740 | 750 | 54,000 | 750 |
| 2005-09-16 | 741 | 748 | 740 | 748 | 20,000 | 748 |
| 2005-09-15 | 745 | 748 | 740 | 740 | 7,000 | 740 |
| 2005-09-14 | 740 | 745 | 740 | 745 | 5,000 | 745 |
| 2005-09-13 | 747 | 749 | 745 | 745 | 29,000 | 745 |
| 2005-09-12 | 740 | 740 | 740 | 740 | 21,000 | 740 |
| 2005-09-09 | 742 | 742 | 739 | 740 | 7,000 | 740 |
| 2005-09-08 | 730 | 740 | 730 | 740 | 24,000 | 740 |
| 2005-09-07 | 730 | 734 | 727 | 734 | 33,000 | 734 |
| 2005-09-06 | 725 | 733 | 725 | 729 | 17,000 | 729 |
| 2005-09-05 | 730 | 730 | 730 | 730 | 38,000 | 730 |
| 2005-09-02 | 721 | 730 | 721 | 730 | 27,000 | 730 |
| 2005-09-01 | 719 | 730 | 710 | 725 | 66,000 | 725 |
| 2005-08-31 | 705 | 735 | 705 | 730 | 27,000 | 730 |
| 2005-08-30 | 690 | 710 | 690 | 705 | 29,000 | 705 |
| 2005-08-29 | 690 | 698 | 690 | 698 | 51,000 | 698 |
| 2005-08-26 | 677 | 688 | 677 | 678 | 11,000 | 678 |
| 2005-08-25 | 690 | 695 | 690 | 690 | 6,000 | 690 |
| 2005-08-24 | 685 | 695 | 680 | 695 | 9,000 | 695 |
| 2005-08-23 | 685 | 685 | 685 | 685 | 14,000 | 685 |
| 2005-08-22 | 680 | 684 | 680 | 684 | 6,000 | 684 |
| 2005-08-19 | 678 | 685 | 675 | 685 | 15,000 | 685 |
| 2005-08-18 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 2005-08-17 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 2005-08-11 | 691 | 700 | 690 | 690 | 8,000 | 690 |
| 2005-08-10 | 675 | 690 | 675 | 690 | 7,000 | 690 |
| 2005-08-09 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 2005-08-05 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-08-04 | 676 | 685 | 675 | 685 | 6,000 | 685 |
| 2005-08-03 | 675 | 680 | 675 | 676 | 4,000 | 676 |
| 2005-08-02 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-08-01 | 691 | 691 | 690 | 690 | 3,000 | 690 |
| 2005-07-29 | 675 | 690 | 673 | 690 | 19,000 | 690 |
| 2005-07-28 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2005-07-27 | 683 | 683 | 675 | 675 | 8,000 | 675 |
| 2005-07-26 | 683 | 683 | 683 | 683 | 11,000 | 683 |
| 2005-07-25 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2005-07-22 | 689 | 689 | 677 | 677 | 11,000 | 677 |
| 2005-07-21 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 2005-07-20 | 690 | 690 | 675 | 690 | 21,000 | 690 |
| 2005-07-19 | 690 | 690 | 675 | 690 | 13,000 | 690 |
| 2005-07-15 | 684 | 690 | 684 | 690 | 22,000 | 690 |
| 2005-07-14 | 684 | 684 | 684 | 684 | 4,000 | 684 |
| 2005-07-13 | 677 | 684 | 677 | 684 | 11,000 | 684 |
| 2005-07-12 | 672 | 675 | 672 | 675 | 11,000 | 675 |
| 2005-07-11 | 680 | 680 | 659 | 670 | 22,000 | 670 |
| 2005-07-08 | 689 | 689 | 680 | 680 | 10,000 | 680 |
| 2005-07-07 | 688 | 689 | 688 | 689 | 2,000 | 689 |
| 2005-07-06 | 677 | 688 | 677 | 688 | 7,000 | 688 |
| 2005-07-05 | 680 | 680 | 677 | 677 | 4,000 | 677 |
| 2005-07-04 | 695 | 696 | 690 | 696 | 10,000 | 696 |
| 2005-07-01 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2005-06-30 | 686 | 700 | 685 | 700 | 25,000 | 700 |
| 2005-06-29 | 680 | 686 | 675 | 686 | 25,000 | 686 |
| 2005-06-28 | 677 | 677 | 675 | 675 | 4,000 | 675 |
| 2005-06-27 | 680 | 680 | 675 | 675 | 12,000 | 675 |
| 2005-06-24 | 675 | 680 | 675 | 680 | 17,000 | 680 |
| 2005-06-23 | 675 | 675 | 675 | 675 | 20,000 | 675 |
| 2005-06-22 | 676 | 676 | 670 | 675 | 13,000 | 675 |
| 2005-06-21 | 676 | 676 | 676 | 676 | 9,000 | 676 |
| 2005-06-20 | 675 | 676 | 675 | 676 | 2,000 | 676 |
| 2005-06-17 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 2005-06-16 | 678 | 678 | 675 | 675 | 12,000 | 675 |
| 2005-06-15 | 668 | 678 | 668 | 678 | 15,000 | 678 |
| 2005-06-14 | 668 | 670 | 665 | 665 | 17,000 | 665 |
| 2005-06-13 | 661 | 665 | 661 | 665 | 13,000 | 665 |
| 2005-06-10 | 660 | 662 | 660 | 660 | 16,000 | 660 |
| 2005-06-09 | 668 | 668 | 634 | 634 | 24,000 | 634 |
| 2005-06-08 | 668 | 668 | 668 | 668 | 6,000 | 668 |
| 2005-06-07 | 658 | 661 | 658 | 658 | 20,000 | 658 |
| 2005-06-06 | 639 | 650 | 639 | 650 | 22,000 | 650 |
| 2005-06-03 | 635 | 639 | 635 | 635 | 14,000 | 635 |
| 2005-06-02 | 610 | 639 | 610 | 638 | 22,000 | 638 |
| 2005-06-01 | 610 | 615 | 600 | 600 | 43,000 | 600 |
| 2005-05-31 | 600 | 616 | 600 | 610 | 24,000 | 610 |
| 2005-05-30 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 2005-05-27 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-05-26 | 608 | 618 | 600 | 600 | 9,000 | 600 |
| 2005-05-25 | 629 | 629 | 601 | 601 | 42,000 | 601 |
| 2005-05-24 | 648 | 648 | 613 | 639 | 47,000 | 639 |
| 2005-05-23 | 657 | 657 | 650 | 650 | 4,000 | 650 |
| 2005-05-20 | 657 | 657 | 644 | 656 | 17,000 | 656 |
| 2005-05-19 | 666 | 666 | 646 | 656 | 14,000 | 656 |
| 2005-05-18 | 666 | 666 | 655 | 665 | 14,000 | 665 |
| 2005-05-17 | 675 | 675 | 661 | 666 | 6,000 | 666 |
| 2005-05-16 | 668 | 675 | 655 | 675 | 45,000 | 675 |
| 2005-05-13 | 665 | 670 | 654 | 670 | 11,000 | 670 |
| 2005-05-12 | 670 | 683 | 666 | 675 | 19,000 | 675 |
| 2005-05-11 | 675 | 675 | 667 | 669 | 6,000 | 669 |
| 2005-05-10 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 2005-05-09 | 680 | 680 | 667 | 670 | 10,000 | 670 |
| 2005-05-06 | 682 | 682 | 675 | 680 | 9,000 | 680 |
| 2005-05-02 | 671 | 680 | 670 | 680 | 25,000 | 680 |
| 2005-04-28 | 665 | 675 | 655 | 675 | 11,000 | 675 |
| 2005-04-27 | 673 | 673 | 665 | 665 | 14,000 | 665 |
| 2005-04-26 | 661 | 665 | 653 | 665 | 35,000 | 665 |
| 2005-04-25 | 664 | 664 | 653 | 655 | 60,000 | 655 |
| 2005-04-22 | 665 | 675 | 660 | 664 | 29,000 | 664 |
| 2005-04-21 | 655 | 675 | 655 | 675 | 15,000 | 675 |
| 2005-04-20 | 666 | 675 | 666 | 675 | 76,000 | 675 |
| 2005-04-19 | 666 | 670 | 666 | 670 | 12,000 | 670 |
| 2005-04-18 | 675 | 675 | 660 | 670 | 21,000 | 670 |
| 2005-04-15 | 680 | 690 | 675 | 684 | 37,000 | 684 |
| 2005-04-14 | 683 | 684 | 675 | 684 | 17,000 | 684 |
| 2005-04-13 | 685 | 690 | 680 | 684 | 23,000 | 684 |
| 2005-04-12 | 670 | 675 | 641 | 675 | 35,000 | 675 |
| 2005-04-11 | 680 | 680 | 655 | 664 | 8,000 | 664 |
| 2005-04-08 | 684 | 684 | 680 | 680 | 4,000 | 680 |
| 2005-04-07 | 679 | 684 | 670 | 684 | 14,000 | 684 |
| 2005-04-06 | 686 | 690 | 640 | 689 | 27,000 | 689 |
| 2005-04-05 | 677 | 686 | 660 | 686 | 24,000 | 686 |
| 2005-04-04 | 686 | 686 | 671 | 686 | 6,000 | 686 |
| 2005-04-01 | 700 | 700 | 676 | 676 | 4,000 | 676 |
| 2005-03-31 | 699 | 699 | 680 | 680 | 6,000 | 680 |
| 2005-03-30 | 688 | 700 | 679 | 700 | 54,000 | 700 |
| 2005-03-29 | 679 | 690 | 675 | 689 | 27,000 | 689 |
| 2005-03-28 | 681 | 681 | 680 | 680 | 7,000 | 680 |
| 2005-03-25 | 690 | 691 | 680 | 691 | 25,000 | 691 |
| 2005-03-24 | 700 | 703 | 685 | 690 | 76,000 | 690 |
| 2005-03-23 | 709 | 709 | 690 | 700 | 62,000 | 700 |
| 2005-03-22 | 730 | 740 | 722 | 722 | 67,000 | 722 |
| 2005-03-18 | 677 | 758 | 668 | 740 | 90,000 | 740 |
| 2005-03-17 | 643 | 678 | 643 | 677 | 33,000 | 677 |
| 2005-03-16 | 630 | 678 | 629 | 663 | 119,000 | 663 |
| 2005-03-15 | 615 | 628 | 615 | 628 | 49,000 | 628 |
| 2005-03-14 | 601 | 608 | 600 | 602 | 48,000 | 602 |
| 2005-03-11 | 587 | 599 | 587 | 599 | 16,000 | 599 |
| 2005-03-10 | 573 | 610 | 573 | 597 | 61,000 | 597 |
| 2005-03-09 | 576 | 577 | 572 | 572 | 6,000 | 572 |
| 2005-03-08 | 576 | 578 | 570 | 576 | 43,000 | 576 |
| 2005-03-07 | 578 | 580 | 572 | 578 | 27,000 | 578 |
| 2005-03-04 | 565 | 578 | 546 | 578 | 58,000 | 578 |
| 2005-03-03 | 555 | 561 | 551 | 561 | 55,000 | 561 |
| 2005-03-02 | 555 | 555 | 545 | 554 | 55,000 | 554 |
| 2005-03-01 | 555 | 555 | 550 | 554 | 21,000 | 554 |
| 2005-02-28 | 549 | 552 | 546 | 550 | 39,000 | 550 |
| 2005-02-25 | 550 | 550 | 541 | 541 | 13,000 | 541 |
| 2005-02-24 | 541 | 554 | 541 | 541 | 7,000 | 541 |
| 2005-02-23 | 555 | 555 | 522 | 550 | 29,000 | 550 |
| 2005-02-22 | 546 | 555 | 546 | 555 | 54,000 | 555 |
| 2005-02-21 | 527 | 559 | 527 | 546 | 73,000 | 546 |
| 2005-02-18 | 525 | 527 | 525 | 527 | 11,000 | 527 |
| 2005-02-17 | 510 | 520 | 509 | 520 | 22,000 | 520 |
| 2005-02-16 | 521 | 523 | 510 | 510 | 60,000 | 510 |
| 2005-02-15 | 521 | 525 | 520 | 520 | 25,000 | 520 |
| 2005-02-14 | 521 | 545 | 520 | 524 | 62,000 | 524 |
| 2005-02-10 | 505 | 520 | 504 | 508 | 166,000 | 508 |
| 2005-02-09 | 500 | 507 | 500 | 504 | 6,000 | 504 |
| 2005-02-08 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2005-02-07 | 472 | 511 | 472 | 508 | 46,000 | 508 |
| 2005-02-04 | 479 | 479 | 472 | 472 | 6,000 | 472 |
| 2005-02-03 | 469 | 471 | 467 | 470 | 30,000 | 470 |
| 2005-02-02 | 466 | 467 | 466 | 467 | 13,000 | 467 |
| 2005-02-01 | 468 | 468 | 464 | 466 | 10,000 | 466 |
| 2005-01-31 | 468 | 468 | 467 | 467 | 10,000 | 467 |
| 2005-01-28 | 463 | 467 | 460 | 467 | 10,000 | 467 |
| 2005-01-27 | 462 | 470 | 462 | 465 | 44,000 | 465 |
| 2005-01-26 | 470 | 470 | 468 | 469 | 10,000 | 469 |
| 2005-01-25 | 471 | 471 | 469 | 470 | 27,000 | 470 |
| 2005-01-24 | 480 | 480 | 472 | 476 | 8,000 | 476 |
| 2005-01-21 | 472 | 480 | 472 | 480 | 2,000 | 480 |
| 2005-01-20 | 485 | 485 | 472 | 472 | 43,000 | 472 |
| 2005-01-19 | 484 | 485 | 478 | 485 | 20,000 | 485 |
| 2005-01-18 | 468 | 470 | 468 | 470 | 10,000 | 470 |
| 2005-01-17 | 470 | 470 | 470 | 470 | 17,000 | 470 |
| 2005-01-14 | 466 | 470 | 466 | 470 | 11,000 | 470 |
| 2005-01-13 | 466 | 470 | 454 | 470 | 34,000 | 470 |
| 2005-01-12 | 468 | 468 | 465 | 465 | 15,000 | 465 |
| 2005-01-11 | 468 | 469 | 465 | 465 | 25,000 | 465 |
| 2005-01-07 | 446 | 457 | 446 | 453 | 26,000 | 453 |
| 2005-01-06 | 442 | 445 | 441 | 445 | 17,000 | 445 |
| 2005-01-05 | 445 | 445 | 444 | 444 | 19,000 | 444 |
| 2005-01-04 | 435 | 440 | 435 | 440 | 9,000 | 440 |
分割・併合履歴 ： なし