1960 (株)サンテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 2008-12-29 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2008-12-26 | 265 | 278 | 265 | 278 | 8,000 | 278 |
| 2008-12-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-12-24 | 261 | 263 | 258 | 262 | 21,000 | 262 |
| 2008-12-22 | 263 | 266 | 258 | 266 | 3,000 | 266 |
| 2008-12-19 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2008-12-18 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-12-17 | 269 | 276 | 269 | 275 | 14,000 | 275 |
| 2008-12-16 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2008-12-15 | 270 | 279 | 267 | 275 | 10,000 | 275 |
| 2008-12-12 | 270 | 275 | 270 | 270 | 13,000 | 270 |
| 2008-12-11 | 276 | 283 | 270 | 270 | 46,000 | 270 |
| 2008-12-10 | 301 | 302 | 292 | 296 | 14,000 | 296 |
| 2008-12-09 | 305 | 310 | 295 | 299 | 133,000 | 299 |
| 2008-12-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-12-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-12-04 | 286 | 300 | 286 | 300 | 3,000 | 300 |
| 2008-12-03 | 293 | 297 | 287 | 287 | 8,000 | 287 |
| 2008-12-02 | 304 | 304 | 303 | 303 | 4,000 | 303 |
| 2008-12-01 | 294 | 300 | 294 | 300 | 5,000 | 300 |
| 2008-11-28 | 282 | 292 | 282 | 292 | 4,000 | 292 |
| 2008-11-27 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2008-11-26 | 287 | 295 | 287 | 287 | 8,000 | 287 |
| 2008-11-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-11-21 | 270 | 290 | 270 | 290 | 2,000 | 290 |
| 2008-11-20 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2008-11-19 | 295 | 299 | 295 | 299 | 3,000 | 299 |
| 2008-11-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-11-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-11-11 | 322 | 322 | 315 | 320 | 4,000 | 320 |
| 2008-11-07 | 301 | 317 | 301 | 317 | 4,000 | 317 |
| 2008-11-06 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-11-05 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-11-04 | 303 | 303 | 300 | 300 | 5,000 | 300 |
| 2008-10-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-10-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-10-27 | 303 | 303 | 300 | 300 | 9,000 | 300 |
| 2008-10-24 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2008-10-23 | 305 | 305 | 298 | 299 | 3,000 | 299 |
| 2008-10-22 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2008-10-21 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-10-20 | 320 | 320 | 300 | 305 | 5,000 | 305 |
| 2008-10-17 | 310 | 315 | 310 | 310 | 67,000 | 310 |
| 2008-10-16 | 310 | 315 | 310 | 310 | 88,000 | 310 |
| 2008-10-15 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2008-10-14 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2008-10-10 | 300 | 300 | 295 | 295 | 15,000 | 295 |
| 2008-10-09 | 310 | 310 | 300 | 300 | 9,000 | 300 |
| 2008-10-08 | 327 | 327 | 310 | 310 | 6,000 | 310 |
| 2008-10-07 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2008-10-03 | 355 | 355 | 348 | 350 | 11,000 | 350 |
| 2008-10-02 | 350 | 350 | 350 | 350 | 17,000 | 350 |
| 2008-10-01 | 348 | 350 | 348 | 350 | 21,000 | 350 |
| 2008-09-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-09-29 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-09-26 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-09-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-09-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-09-19 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2008-09-16 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2008-09-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2008-09-11 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2008-09-09 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-09-02 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-09-01 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2008-08-26 | 376 | 376 | 376 | 376 | 8,000 | 376 |
| 2008-08-22 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2008-08-20 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2008-08-19 | 366 | 366 | 361 | 361 | 2,000 | 361 |
| 2008-08-18 | 361 | 361 | 351 | 361 | 3,000 | 361 |
| 2008-08-15 | 375 | 375 | 361 | 361 | 8,000 | 361 |
| 2008-08-14 | 370 | 375 | 370 | 375 | 9,000 | 375 |
| 2008-08-13 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2008-08-12 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2008-08-08 | 373 | 373 | 372 | 372 | 5,000 | 372 |
| 2008-08-05 | 363 | 363 | 360 | 360 | 3,000 | 360 |
| 2008-08-01 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2008-07-31 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2008-07-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-07-28 | 378 | 380 | 378 | 380 | 9,000 | 380 |
| 2008-07-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-07-24 | 370 | 374 | 370 | 374 | 3,000 | 374 |
| 2008-07-23 | 366 | 368 | 366 | 367 | 16,000 | 367 |
| 2008-07-18 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2008-07-15 | 407 | 407 | 380 | 380 | 11,000 | 380 |
| 2008-07-14 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-07-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-07-08 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2008-07-03 | 403 | 410 | 403 | 410 | 3,000 | 410 |
| 2008-07-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-07-01 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2008-06-30 | 402 | 405 | 402 | 405 | 9,000 | 405 |
| 2008-06-27 | 405 | 405 | 402 | 402 | 14,000 | 402 |
| 2008-06-26 | 415 | 415 | 405 | 405 | 11,000 | 405 |
| 2008-06-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-06-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-06-23 | 411 | 411 | 408 | 411 | 6,000 | 411 |
| 2008-06-20 | 407 | 411 | 407 | 411 | 6,000 | 411 |
| 2008-06-19 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-06-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-06-16 | 404 | 414 | 404 | 414 | 16,000 | 414 |
| 2008-06-13 | 413 | 414 | 410 | 414 | 16,000 | 414 |
| 2008-06-12 | 409 | 413 | 407 | 410 | 22,000 | 410 |
| 2008-06-11 | 409 | 416 | 409 | 413 | 35,000 | 413 |
| 2008-06-10 | 409 | 409 | 402 | 409 | 10,000 | 409 |
| 2008-06-09 | 405 | 409 | 400 | 405 | 19,000 | 405 |
| 2008-06-06 | 405 | 410 | 405 | 410 | 14,000 | 410 |
| 2008-06-05 | 405 | 410 | 404 | 410 | 5,000 | 410 |
| 2008-06-04 | 405 | 410 | 401 | 410 | 20,000 | 410 |
| 2008-06-03 | 408 | 410 | 408 | 410 | 5,000 | 410 |
| 2008-06-02 | 406 | 406 | 405 | 405 | 6,000 | 405 |
| 2008-05-30 | 404 | 404 | 402 | 402 | 5,000 | 402 |
| 2008-05-29 | 405 | 405 | 404 | 405 | 3,000 | 405 |
| 2008-05-28 | 405 | 405 | 404 | 404 | 10,000 | 404 |
| 2008-05-27 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2008-05-26 | 406 | 406 | 405 | 405 | 4,000 | 405 |
| 2008-05-23 | 402 | 405 | 400 | 400 | 28,000 | 400 |
| 2008-05-22 | 405 | 406 | 404 | 405 | 8,000 | 405 |
| 2008-05-21 | 405 | 407 | 405 | 406 | 19,000 | 406 |
| 2008-05-20 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-05-19 | 411 | 411 | 406 | 410 | 8,000 | 410 |
| 2008-05-16 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 2008-05-15 | 408 | 418 | 408 | 417 | 6,000 | 417 |
| 2008-05-14 | 401 | 424 | 401 | 424 | 8,000 | 424 |
| 2008-05-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-05-12 | 407 | 410 | 398 | 400 | 6,000 | 400 |
| 2008-05-09 | 402 | 407 | 402 | 407 | 3,000 | 407 |
| 2008-05-08 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 2008-05-07 | 413 | 413 | 412 | 412 | 6,000 | 412 |
| 2008-05-02 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2008-05-01 | 413 | 413 | 412 | 412 | 9,000 | 412 |
| 2008-04-30 | 412 | 413 | 412 | 413 | 7,000 | 413 |
| 2008-04-28 | 419 | 420 | 410 | 410 | 6,000 | 410 |
| 2008-04-25 | 410 | 420 | 410 | 420 | 12,000 | 420 |
| 2008-04-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-04-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-04-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-04-17 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2008-04-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2008-04-14 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-04-11 | 421 | 421 | 419 | 421 | 4,000 | 421 |
| 2008-04-10 | 424 | 424 | 409 | 418 | 5,000 | 418 |
| 2008-04-09 | 415 | 420 | 415 | 419 | 3,000 | 419 |
| 2008-04-08 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2008-04-07 | 417 | 417 | 402 | 405 | 11,000 | 405 |
| 2008-04-04 | 418 | 424 | 418 | 424 | 4,000 | 424 |
| 2008-04-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-04-02 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2008-04-01 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2008-03-31 | 434 | 449 | 434 | 449 | 4,000 | 449 |
| 2008-03-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-03-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-03-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-03-25 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2008-03-21 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2008-03-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-03-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-03-13 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 2008-03-12 | 420 | 420 | 420 | 420 | 20,000 | 420 |
| 2008-03-11 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2008-03-10 | 420 | 420 | 411 | 415 | 37,000 | 415 |
| 2008-03-05 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2008-03-04 | 444 | 444 | 443 | 443 | 2,000 | 443 |
| 2008-03-03 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2008-02-29 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2008-02-28 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2008-02-26 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-02-22 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2008-02-18 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2008-02-15 | 474 | 479 | 474 | 479 | 3,000 | 479 |
| 2008-02-13 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-02-08 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2008-02-06 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2008-02-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-02-04 | 449 | 460 | 449 | 460 | 9,000 | 460 |
| 2008-02-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-01-31 | 439 | 445 | 439 | 445 | 7,000 | 445 |
| 2008-01-29 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-01-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-01-25 | 435 | 445 | 435 | 445 | 6,000 | 445 |
| 2008-01-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-01-23 | 410 | 440 | 410 | 439 | 8,000 | 439 |
| 2008-01-22 | 440 | 440 | 410 | 410 | 2,000 | 410 |
| 2008-01-21 | 450 | 450 | 445 | 445 | 10,000 | 445 |
| 2008-01-18 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2008-01-17 | 451 | 460 | 450 | 455 | 27,000 | 455 |
| 2008-01-16 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2008-01-15 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2008-01-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-01-08 | 470 | 471 | 470 | 471 | 2,000 | 471 |
| 2008-01-07 | 486 | 486 | 480 | 480 | 3,000 | 480 |
| 2008-01-04 | 485 | 485 | 485 | 485 | 2,000 | 485 |
分割・併合履歴 ： なし
