1960 (株)サンテック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 580 | 620 | 580 | 620 | 2,000 | 620 |
| 2006-12-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-12-26 | 589 | 589 | 576 | 586 | 3,000 | 586 |
| 2006-12-25 | 580 | 589 | 580 | 589 | 5,000 | 589 |
| 2006-12-22 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2006-12-21 | 585 | 585 | 581 | 581 | 4,000 | 581 |
| 2006-12-20 | 581 | 585 | 581 | 585 | 3,000 | 585 |
| 2006-12-19 | 585 | 585 | 583 | 583 | 2,000 | 583 |
| 2006-12-18 | 580 | 585 | 580 | 585 | 9,000 | 585 |
| 2006-12-15 | 586 | 593 | 586 | 586 | 17,000 | 586 |
| 2006-12-14 | 590 | 590 | 586 | 586 | 22,000 | 586 |
| 2006-12-13 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2006-12-12 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-12-11 | 585 | 585 | 580 | 580 | 6,000 | 580 |
| 2006-12-08 | 581 | 586 | 581 | 585 | 4,000 | 585 |
| 2006-12-07 | 575 | 582 | 572 | 582 | 3,000 | 582 |
| 2006-12-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-12-05 | 580 | 600 | 571 | 571 | 6,000 | 571 |
| 2006-12-04 | 585 | 585 | 580 | 580 | 6,000 | 580 |
| 2006-12-01 | 585 | 585 | 576 | 585 | 9,000 | 585 |
| 2006-11-30 | 585 | 585 | 581 | 585 | 18,000 | 585 |
| 2006-11-29 | 585 | 585 | 575 | 585 | 26,000 | 585 |
| 2006-11-27 | 604 | 604 | 575 | 575 | 5,000 | 575 |
| 2006-11-24 | 591 | 599 | 591 | 599 | 2,000 | 599 |
| 2006-11-21 | 595 | 595 | 590 | 590 | 7,000 | 590 |
| 2006-11-15 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2006-11-13 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2006-11-10 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2006-11-09 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 2006-11-08 | 610 | 610 | 607 | 607 | 2,000 | 607 |
| 2006-11-07 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2006-11-06 | 606 | 606 | 600 | 600 | 2,000 | 600 |
| 2006-11-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-11-01 | 625 | 625 | 620 | 620 | 8,000 | 620 |
| 2006-10-31 | 613 | 620 | 613 | 620 | 5,000 | 620 |
| 2006-10-30 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2006-10-25 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2006-10-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-10-23 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2006-10-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2006-10-19 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2006-10-17 | 600 | 600 | 595 | 595 | 8,000 | 595 |
| 2006-10-16 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2006-10-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-10-11 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-10-04 | 611 | 621 | 611 | 615 | 7,000 | 615 |
| 2006-10-03 | 628 | 630 | 628 | 630 | 6,000 | 630 |
| 2006-09-29 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2006-09-27 | 615 | 616 | 606 | 616 | 5,000 | 616 |
| 2006-09-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-09-25 | 625 | 635 | 625 | 635 | 3,000 | 635 |
| 2006-09-12 | 650 | 655 | 650 | 655 | 5,000 | 655 |
| 2006-09-11 | 650 | 655 | 650 | 655 | 3,000 | 655 |
| 2006-09-08 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-09-06 | 655 | 660 | 655 | 660 | 4,000 | 660 |
| 2006-09-05 | 655 | 660 | 655 | 655 | 5,000 | 655 |
| 2006-09-04 | 656 | 660 | 656 | 660 | 4,000 | 660 |
| 2006-09-01 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2006-08-31 | 650 | 650 | 650 | 650 | 16,000 | 650 |
| 2006-08-30 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 2006-08-29 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 2006-08-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-08-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-08-23 | 648 | 650 | 640 | 640 | 9,000 | 640 |
| 2006-08-22 | 630 | 650 | 630 | 650 | 5,000 | 650 |
| 2006-08-21 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2006-08-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-08-17 | 630 | 630 | 629 | 630 | 3,000 | 630 |
| 2006-08-16 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2006-08-15 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2006-08-14 | 590 | 610 | 590 | 610 | 5,000 | 610 |
| 2006-08-10 | 619 | 619 | 603 | 610 | 5,000 | 610 |
| 2006-08-08 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 2006-08-07 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2006-08-04 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2006-08-03 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-08-02 | 649 | 649 | 620 | 620 | 6,000 | 620 |
| 2006-08-01 | 620 | 620 | 614 | 620 | 5,000 | 620 |
| 2006-07-26 | 646 | 646 | 646 | 646 | 3,000 | 646 |
| 2006-07-25 | 604 | 650 | 604 | 650 | 5,000 | 650 |
| 2006-07-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-07-21 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2006-07-20 | 649 | 650 | 649 | 650 | 15,000 | 650 |
| 2006-07-19 | 650 | 660 | 650 | 650 | 54,000 | 650 |
| 2006-07-14 | 653 | 657 | 653 | 656 | 5,000 | 656 |
| 2006-07-13 | 671 | 671 | 661 | 661 | 7,000 | 661 |
| 2006-07-12 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2006-07-11 | 665 | 674 | 665 | 674 | 3,000 | 674 |
| 2006-07-10 | 676 | 685 | 675 | 685 | 5,000 | 685 |
| 2006-07-07 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-07-06 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2006-07-05 | 719 | 719 | 694 | 700 | 24,000 | 700 |
| 2006-07-03 | 718 | 720 | 689 | 720 | 11,000 | 720 |
| 2006-06-30 | 700 | 729 | 700 | 729 | 2,000 | 729 |
| 2006-06-29 | 682 | 700 | 681 | 700 | 7,000 | 700 |
| 2006-06-28 | 697 | 697 | 680 | 680 | 7,000 | 680 |
| 2006-06-27 | 696 | 696 | 690 | 690 | 5,000 | 690 |
| 2006-06-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-06-23 | 685 | 685 | 680 | 680 | 6,000 | 680 |
| 2006-06-22 | 690 | 690 | 685 | 685 | 8,000 | 685 |
| 2006-06-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2006-06-20 | 692 | 712 | 691 | 691 | 8,000 | 691 |
| 2006-06-19 | 692 | 700 | 692 | 700 | 5,000 | 700 |
| 2006-06-16 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 2006-06-15 | 696 | 700 | 675 | 680 | 17,000 | 680 |
| 2006-06-14 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2006-06-13 | 648 | 648 | 646 | 646 | 4,000 | 646 |
| 2006-06-12 | 649 | 649 | 625 | 640 | 11,000 | 640 |
| 2006-06-09 | 607 | 620 | 590 | 620 | 19,000 | 620 |
| 2006-06-08 | 580 | 607 | 574 | 607 | 33,000 | 607 |
| 2006-06-07 | 601 | 643 | 601 | 640 | 12,000 | 640 |
| 2006-06-06 | 650 | 660 | 574 | 600 | 43,000 | 600 |
| 2006-06-05 | 651 | 660 | 651 | 660 | 3,000 | 660 |
| 2006-06-02 | 670 | 675 | 650 | 670 | 26,000 | 670 |
| 2006-06-01 | 699 | 699 | 681 | 698 | 5,000 | 698 |
| 2006-05-31 | 690 | 699 | 670 | 699 | 7,000 | 699 |
| 2006-05-30 | 703 | 714 | 703 | 705 | 12,000 | 705 |
| 2006-05-26 | 714 | 714 | 714 | 714 | 8,000 | 714 |
| 2006-05-25 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 2006-05-24 | 707 | 707 | 700 | 705 | 4,000 | 705 |
| 2006-05-23 | 701 | 714 | 701 | 714 | 4,000 | 714 |
| 2006-05-22 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2006-05-19 | 700 | 701 | 700 | 701 | 5,000 | 701 |
| 2006-05-18 | 700 | 700 | 690 | 700 | 7,000 | 700 |
| 2006-05-17 | 712 | 714 | 712 | 714 | 3,000 | 714 |
| 2006-05-16 | 734 | 744 | 732 | 732 | 3,000 | 732 |
| 2006-05-15 | 730 | 770 | 730 | 750 | 11,000 | 750 |
| 2006-05-12 | 760 | 760 | 750 | 760 | 11,000 | 760 |
| 2006-05-11 | 757 | 770 | 757 | 770 | 4,000 | 770 |
| 2006-05-10 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2006-05-08 | 773 | 785 | 773 | 785 | 2,000 | 785 |
| 2006-05-02 | 778 | 778 | 770 | 771 | 13,000 | 771 |
| 2006-05-01 | 788 | 788 | 768 | 778 | 6,000 | 778 |
| 2006-04-27 | 786 | 786 | 780 | 781 | 11,000 | 781 |
| 2006-04-26 | 780 | 780 | 779 | 779 | 2,000 | 779 |
| 2006-04-25 | 777 | 777 | 772 | 772 | 9,000 | 772 |
| 2006-04-24 | 782 | 788 | 778 | 778 | 7,000 | 778 |
| 2006-04-21 | 801 | 801 | 800 | 801 | 6,000 | 801 |
| 2006-04-20 | 816 | 816 | 800 | 800 | 29,000 | 800 |
| 2006-04-19 | 842 | 842 | 815 | 825 | 12,000 | 825 |
| 2006-04-18 | 826 | 835 | 800 | 834 | 64,000 | 834 |
| 2006-04-17 | 857 | 857 | 856 | 856 | 7,000 | 856 |
| 2006-04-14 | 874 | 875 | 873 | 875 | 8,000 | 875 |
| 2006-04-13 | 867 | 875 | 850 | 875 | 15,000 | 875 |
| 2006-04-12 | 883 | 883 | 875 | 875 | 15,000 | 875 |
| 2006-04-11 | 883 | 883 | 880 | 880 | 2,000 | 880 |
| 2006-04-10 | 873 | 883 | 873 | 883 | 4,000 | 883 |
| 2006-04-07 | 896 | 896 | 892 | 893 | 10,000 | 893 |
| 2006-04-06 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2006-04-05 | 905 | 910 | 900 | 900 | 20,000 | 900 |
| 2006-04-04 | 885 | 910 | 880 | 910 | 36,000 | 910 |
| 2006-04-03 | 924 | 924 | 920 | 920 | 13,000 | 920 |
| 2006-03-31 | 920 | 925 | 920 | 925 | 8,000 | 925 |
| 2006-03-30 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2006-03-29 | 910 | 933 | 902 | 933 | 17,000 | 933 |
| 2006-03-28 | 948 | 948 | 908 | 940 | 7,000 | 940 |
| 2006-03-27 | 933 | 960 | 933 | 939 | 14,000 | 939 |
| 2006-03-24 | 890 | 891 | 890 | 891 | 4,000 | 891 |
| 2006-03-23 | 900 | 909 | 890 | 909 | 7,000 | 909 |
| 2006-03-22 | 918 | 918 | 880 | 912 | 11,000 | 912 |
| 2006-03-20 | 910 | 940 | 910 | 940 | 8,000 | 940 |
| 2006-03-17 | 969 | 969 | 950 | 950 | 10,000 | 950 |
| 2006-03-16 | 969 | 969 | 969 | 969 | 7,000 | 969 |
| 2006-03-15 | 969 | 969 | 969 | 969 | 9,000 | 969 |
| 2006-03-14 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 2006-03-13 | 969 | 969 | 969 | 969 | 9,000 | 969 |
| 2006-03-10 | 960 | 969 | 960 | 969 | 7,000 | 969 |
| 2006-03-09 | 969 | 969 | 969 | 969 | 5,000 | 969 |
| 2006-03-08 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 2006-03-07 | 969 | 969 | 969 | 969 | 5,000 | 969 |
| 2006-03-06 | 969 | 969 | 969 | 969 | 5,000 | 969 |
| 2006-03-03 | 984 | 984 | 984 | 984 | 6,000 | 984 |
| 2006-03-02 | 999 | 999 | 984 | 984 | 15,000 | 984 |
| 2006-03-01 | 996 | 999 | 996 | 999 | 9,000 | 999 |
| 2006-02-28 | 996 | 996 | 996 | 996 | 7,000 | 996 |
| 2006-02-27 | 987 | 987 | 987 | 987 | 7,000 | 987 |
| 2006-02-23 | 951 | 960 | 950 | 952 | 16,000 | 952 |
| 2006-02-22 | 972 | 972 | 950 | 950 | 18,000 | 950 |
| 2006-02-21 | 951 | 951 | 911 | 911 | 19,000 | 911 |
| 2006-02-20 | 1,032 | 1,032 | 951 | 951 | 91,000 | 951 |
| 2006-02-17 | 1,080 | 1,080 | 1,039 | 1,039 | 7,000 | 1,039 |
| 2006-02-16 | 1,040 | 1,070 | 1,040 | 1,069 | 25,000 | 1,069 |
| 2006-02-15 | 1,022 | 1,022 | 1,020 | 1,022 | 4,000 | 1,022 |
| 2006-02-14 | 1,029 | 1,039 | 1,020 | 1,022 | 17,000 | 1,022 |
| 2006-02-13 | 1,031 | 1,048 | 1,020 | 1,020 | 23,000 | 1,020 |
| 2006-02-10 | 1,069 | 1,069 | 1,021 | 1,050 | 7,000 | 1,050 |
| 2006-02-09 | 1,085 | 1,085 | 1,060 | 1,060 | 19,000 | 1,060 |
| 2006-02-08 | 1,061 | 1,090 | 1,050 | 1,080 | 30,000 | 1,080 |
| 2006-02-07 | 1,050 | 1,060 | 1,039 | 1,041 | 23,000 | 1,041 |
| 2006-02-06 | 1,025 | 1,030 | 1,018 | 1,030 | 23,000 | 1,030 |
| 2006-02-03 | 1,010 | 1,020 | 1,010 | 1,010 | 33,000 | 1,010 |
| 2006-02-02 | 1,004 | 1,005 | 999 | 999 | 16,000 | 999 |
| 2006-02-01 | 1,000 | 1,000 | 990 | 1,000 | 34,000 | 1,000 |
| 2006-01-31 | 989 | 1,000 | 989 | 1,000 | 94,000 | 1,000 |
| 2006-01-30 | 961 | 1,010 | 961 | 970 | 33,000 | 970 |
| 2006-01-27 | 928 | 953 | 928 | 950 | 48,000 | 950 |
| 2006-01-26 | 915 | 915 | 915 | 915 | 10,000 | 915 |
| 2006-01-25 | 914 | 924 | 904 | 915 | 19,000 | 915 |
| 2006-01-24 | 895 | 907 | 895 | 907 | 18,000 | 907 |
| 2006-01-23 | 910 | 910 | 890 | 898 | 21,000 | 898 |
| 2006-01-20 | 899 | 910 | 899 | 910 | 21,000 | 910 |
| 2006-01-19 | 871 | 898 | 871 | 898 | 20,000 | 898 |
| 2006-01-18 | 891 | 891 | 870 | 870 | 51,000 | 870 |
| 2006-01-17 | 887 | 900 | 887 | 890 | 63,000 | 890 |
| 2006-01-16 | 877 | 896 | 877 | 887 | 27,000 | 887 |
| 2006-01-13 | 865 | 873 | 865 | 873 | 22,000 | 873 |
| 2006-01-12 | 840 | 863 | 840 | 863 | 30,000 | 863 |
| 2006-01-11 | 841 | 844 | 840 | 840 | 20,000 | 840 |
| 2006-01-10 | 849 | 849 | 840 | 840 | 16,000 | 840 |
| 2006-01-06 | 842 | 842 | 840 | 840 | 56,000 | 840 |
| 2006-01-05 | 830 | 846 | 830 | 846 | 11,000 | 846 |
| 2006-01-04 | 830 | 840 | 830 | 830 | 5,000 | 830 |
分割・併合履歴 ： なし