1960 (株)サンテック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 499 | 499 | 481 | 481 | 4,000 | 481 |
| 2007-12-27 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 2007-12-26 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2007-12-25 | 475 | 480 | 475 | 479 | 12,000 | 479 |
| 2007-12-21 | 449 | 476 | 440 | 475 | 11,000 | 475 |
| 2007-12-20 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 2007-12-19 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2007-12-18 | 490 | 490 | 478 | 478 | 2,000 | 478 |
| 2007-12-17 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2007-12-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-12-12 | 495 | 499 | 495 | 499 | 5,000 | 499 |
| 2007-12-10 | 490 | 500 | 490 | 500 | 14,000 | 500 |
| 2007-12-07 | 488 | 488 | 488 | 488 | 6,000 | 488 |
| 2007-12-05 | 488 | 488 | 488 | 488 | 4,000 | 488 |
| 2007-12-04 | 500 | 500 | 489 | 489 | 7,000 | 489 |
| 2007-12-03 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2007-11-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-11-22 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-11-21 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 2007-11-20 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 2007-11-16 | 508 | 510 | 508 | 508 | 12,000 | 508 |
| 2007-11-14 | 515 | 515 | 514 | 514 | 3,000 | 514 |
| 2007-11-13 | 512 | 515 | 510 | 513 | 66,000 | 513 |
| 2007-11-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-11-07 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2007-11-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-11-02 | 544 | 546 | 544 | 546 | 2,000 | 546 |
| 2007-11-01 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2007-10-29 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2007-10-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-10-22 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2007-10-18 | 534 | 534 | 521 | 521 | 3,000 | 521 |
| 2007-10-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-10-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-10-11 | 543 | 543 | 540 | 540 | 2,000 | 540 |
| 2007-10-10 | 543 | 543 | 543 | 543 | 3,000 | 543 |
| 2007-10-09 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-10-03 | 554 | 560 | 540 | 560 | 12,000 | 560 |
| 2007-10-02 | 543 | 543 | 535 | 535 | 8,000 | 535 |
| 2007-10-01 | 545 | 545 | 525 | 535 | 7,000 | 535 |
| 2007-09-27 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2007-09-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-09-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2007-09-21 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 2007-09-20 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2007-09-19 | 540 | 555 | 540 | 552 | 3,000 | 552 |
| 2007-09-18 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2007-09-14 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2007-09-13 | 551 | 580 | 551 | 580 | 10,000 | 580 |
| 2007-09-12 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2007-09-11 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2007-09-10 | 590 | 610 | 590 | 600 | 11,000 | 600 |
| 2007-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-09-04 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2007-09-03 | 615 | 615 | 614 | 614 | 2,000 | 614 |
| 2007-08-31 | 582 | 608 | 582 | 608 | 7,000 | 608 |
| 2007-08-30 | 582 | 590 | 582 | 590 | 10,000 | 590 |
| 2007-08-29 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2007-08-27 | 584 | 590 | 584 | 590 | 4,000 | 590 |
| 2007-08-24 | 562 | 579 | 560 | 579 | 4,000 | 579 |
| 2007-08-23 | 565 | 565 | 562 | 562 | 3,000 | 562 |
| 2007-08-21 | 561 | 562 | 561 | 562 | 2,000 | 562 |
| 2007-08-20 | 560 | 561 | 560 | 561 | 3,000 | 561 |
| 2007-08-17 | 570 | 570 | 560 | 560 | 26,000 | 560 |
| 2007-08-16 | 585 | 585 | 565 | 570 | 75,000 | 570 |
| 2007-08-15 | 577 | 585 | 577 | 585 | 4,000 | 585 |
| 2007-08-14 | 570 | 576 | 570 | 576 | 2,000 | 576 |
| 2007-08-13 | 565 | 568 | 560 | 568 | 3,000 | 568 |
| 2007-08-10 | 561 | 575 | 561 | 575 | 11,000 | 575 |
| 2007-08-09 | 561 | 590 | 561 | 570 | 7,000 | 570 |
| 2007-08-08 | 610 | 610 | 591 | 591 | 3,000 | 591 |
| 2007-08-07 | 620 | 620 | 590 | 619 | 6,000 | 619 |
| 2007-08-06 | 596 | 620 | 596 | 620 | 5,000 | 620 |
| 2007-08-03 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2007-08-02 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-07-31 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2007-07-27 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 2007-07-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2007-07-25 | 661 | 661 | 650 | 650 | 4,000 | 650 |
| 2007-07-24 | 709 | 709 | 651 | 656 | 8,000 | 656 |
| 2007-07-20 | 707 | 715 | 707 | 714 | 17,000 | 714 |
| 2007-07-19 | 720 | 722 | 720 | 722 | 8,000 | 722 |
| 2007-07-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-07-12 | 740 | 740 | 732 | 732 | 6,000 | 732 |
| 2007-07-11 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2007-07-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2007-07-06 | 730 | 740 | 730 | 740 | 5,000 | 740 |
| 2007-07-05 | 721 | 730 | 721 | 730 | 3,000 | 730 |
| 2007-07-02 | 740 | 745 | 740 | 745 | 4,000 | 745 |
| 2007-06-28 | 740 | 742 | 740 | 742 | 8,000 | 742 |
| 2007-06-27 | 720 | 746 | 720 | 731 | 19,000 | 731 |
| 2007-06-26 | 740 | 750 | 737 | 740 | 9,000 | 740 |
| 2007-06-25 | 749 | 760 | 749 | 760 | 6,000 | 760 |
| 2007-06-22 | 751 | 751 | 740 | 750 | 11,000 | 750 |
| 2007-06-21 | 748 | 750 | 741 | 750 | 31,000 | 750 |
| 2007-06-20 | 740 | 750 | 740 | 749 | 9,000 | 749 |
| 2007-06-19 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 2007-06-18 | 741 | 741 | 741 | 741 | 4,000 | 741 |
| 2007-06-15 | 733 | 741 | 730 | 741 | 26,000 | 741 |
| 2007-06-14 | 710 | 735 | 710 | 730 | 5,000 | 730 |
| 2007-06-13 | 730 | 739 | 730 | 730 | 12,000 | 730 |
| 2007-06-12 | 720 | 730 | 720 | 730 | 8,000 | 730 |
| 2007-06-11 | 750 | 755 | 750 | 750 | 4,000 | 750 |
| 2007-06-08 | 731 | 750 | 731 | 750 | 5,000 | 750 |
| 2007-06-07 | 750 | 750 | 750 | 750 | 23,000 | 750 |
| 2007-06-06 | 728 | 750 | 728 | 750 | 7,000 | 750 |
| 2007-06-05 | 720 | 738 | 720 | 738 | 6,000 | 738 |
| 2007-06-04 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2007-06-01 | 745 | 760 | 745 | 755 | 24,000 | 755 |
| 2007-05-31 | 734 | 745 | 734 | 745 | 7,000 | 745 |
| 2007-05-30 | 720 | 752 | 720 | 735 | 43,000 | 735 |
| 2007-05-29 | 710 | 740 | 710 | 740 | 6,000 | 740 |
| 2007-05-28 | 759 | 760 | 750 | 760 | 8,000 | 760 |
| 2007-05-25 | 764 | 764 | 754 | 754 | 2,000 | 754 |
| 2007-05-24 | 764 | 765 | 760 | 765 | 7,000 | 765 |
| 2007-05-23 | 765 | 766 | 765 | 766 | 10,000 | 766 |
| 2007-05-22 | 778 | 778 | 752 | 765 | 31,000 | 765 |
| 2007-05-21 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2007-05-18 | 770 | 770 | 765 | 765 | 10,000 | 765 |
| 2007-05-17 | 770 | 779 | 765 | 770 | 22,000 | 770 |
| 2007-05-16 | 755 | 766 | 755 | 765 | 10,000 | 765 |
| 2007-05-15 | 760 | 774 | 760 | 772 | 20,000 | 772 |
| 2007-05-14 | 761 | 761 | 751 | 758 | 4,000 | 758 |
| 2007-05-11 | 797 | 797 | 787 | 787 | 2,000 | 787 |
| 2007-05-10 | 780 | 787 | 780 | 787 | 10,000 | 787 |
| 2007-05-08 | 799 | 799 | 771 | 771 | 2,000 | 771 |
| 2007-05-07 | 760 | 800 | 759 | 800 | 16,000 | 800 |
| 2007-05-02 | 810 | 810 | 790 | 810 | 15,000 | 810 |
| 2007-05-01 | 770 | 792 | 770 | 780 | 22,000 | 780 |
| 2007-04-27 | 762 | 782 | 755 | 770 | 33,000 | 770 |
| 2007-04-26 | 704 | 759 | 704 | 759 | 41,000 | 759 |
| 2007-04-25 | 688 | 704 | 687 | 698 | 63,000 | 698 |
| 2007-04-24 | 670 | 670 | 670 | 670 | 13,000 | 670 |
| 2007-04-23 | 675 | 675 | 665 | 670 | 15,000 | 670 |
| 2007-04-20 | 614 | 650 | 614 | 650 | 8,000 | 650 |
| 2007-04-19 | 620 | 634 | 604 | 634 | 8,000 | 634 |
| 2007-04-18 | 610 | 630 | 610 | 630 | 7,000 | 630 |
| 2007-04-17 | 611 | 640 | 610 | 640 | 11,000 | 640 |
| 2007-04-16 | 595 | 620 | 595 | 620 | 8,000 | 620 |
| 2007-04-13 | 595 | 611 | 595 | 610 | 15,000 | 610 |
| 2007-04-12 | 585 | 600 | 585 | 600 | 7,000 | 600 |
| 2007-04-11 | 572 | 598 | 572 | 595 | 13,000 | 595 |
| 2007-04-10 | 573 | 582 | 573 | 582 | 5,000 | 582 |
| 2007-04-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2007-04-06 | 570 | 590 | 570 | 590 | 14,000 | 590 |
| 2007-04-05 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 2007-04-04 | 563 | 590 | 563 | 590 | 5,000 | 590 |
| 2007-04-03 | 581 | 590 | 581 | 590 | 8,000 | 590 |
| 2007-04-02 | 579 | 598 | 578 | 581 | 43,000 | 581 |
| 2007-03-30 | 578 | 578 | 568 | 578 | 5,000 | 578 |
| 2007-03-29 | 580 | 580 | 578 | 578 | 3,000 | 578 |
| 2007-03-27 | 578 | 582 | 568 | 582 | 9,000 | 582 |
| 2007-03-26 | 581 | 588 | 581 | 588 | 3,000 | 588 |
| 2007-03-23 | 577 | 581 | 577 | 580 | 18,000 | 580 |
| 2007-03-22 | 580 | 586 | 576 | 586 | 4,000 | 586 |
| 2007-03-20 | 573 | 587 | 573 | 587 | 4,000 | 587 |
| 2007-03-19 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 2007-03-16 | 582 | 582 | 579 | 580 | 12,000 | 580 |
| 2007-03-15 | 580 | 580 | 578 | 578 | 3,000 | 578 |
| 2007-03-14 | 595 | 595 | 585 | 585 | 16,000 | 585 |
| 2007-03-13 | 585 | 595 | 585 | 595 | 3,000 | 595 |
| 2007-03-12 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2007-03-06 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2007-03-05 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 2007-03-02 | 592 | 592 | 591 | 592 | 7,000 | 592 |
| 2007-03-01 | 590 | 591 | 586 | 586 | 7,000 | 586 |
| 2007-02-28 | 576 | 580 | 565 | 580 | 10,000 | 580 |
| 2007-02-27 | 585 | 589 | 584 | 584 | 6,000 | 584 |
| 2007-02-26 | 598 | 599 | 581 | 590 | 19,000 | 590 |
| 2007-02-23 | 583 | 597 | 578 | 578 | 15,000 | 578 |
| 2007-02-22 | 618 | 627 | 555 | 574 | 143,000 | 574 |
| 2007-02-21 | 611 | 623 | 611 | 618 | 7,000 | 618 |
| 2007-02-20 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2007-02-19 | 621 | 627 | 620 | 627 | 7,000 | 627 |
| 2007-02-16 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2007-02-15 | 628 | 629 | 628 | 629 | 3,000 | 629 |
| 2007-02-14 | 620 | 629 | 620 | 629 | 3,000 | 629 |
| 2007-02-13 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2007-02-09 | 610 | 629 | 610 | 629 | 5,000 | 629 |
| 2007-02-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-02-07 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-02-06 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2007-02-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-02-02 | 628 | 630 | 625 | 630 | 7,000 | 630 |
| 2007-02-01 | 618 | 620 | 617 | 620 | 7,000 | 620 |
| 2007-01-31 | 600 | 611 | 600 | 611 | 8,000 | 611 |
| 2007-01-30 | 593 | 603 | 593 | 600 | 8,000 | 600 |
| 2007-01-29 | 591 | 599 | 591 | 592 | 11,000 | 592 |
| 2007-01-26 | 599 | 599 | 590 | 590 | 2,000 | 590 |
| 2007-01-24 | 589 | 605 | 589 | 599 | 28,000 | 599 |
| 2007-01-23 | 583 | 584 | 573 | 573 | 18,000 | 573 |
| 2007-01-22 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2007-01-19 | 598 | 605 | 598 | 605 | 3,000 | 605 |
| 2007-01-18 | 599 | 603 | 599 | 603 | 2,000 | 603 |
| 2007-01-17 | 588 | 595 | 588 | 595 | 2,000 | 595 |
| 2007-01-16 | 593 | 593 | 593 | 593 | 2,000 | 593 |
| 2007-01-12 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 2007-01-09 | 587 | 600 | 587 | 600 | 3,000 | 600 |
| 2007-01-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-01-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
分割・併合履歴 ： なし