1960 (株)サンテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 273 | 274 | 273 | 273 | 21,000 | 273 |
| 2009-12-29 | 275 | 275 | 273 | 273 | 12,000 | 273 |
| 2009-12-28 | 277 | 277 | 277 | 277 | 6,000 | 277 |
| 2009-12-25 | 273 | 277 | 273 | 275 | 19,000 | 275 |
| 2009-12-24 | 274 | 274 | 273 | 273 | 3,000 | 273 |
| 2009-12-22 | 274 | 274 | 272 | 274 | 14,000 | 274 |
| 2009-12-21 | 272 | 278 | 272 | 273 | 17,000 | 273 |
| 2009-12-18 | 273 | 273 | 273 | 273 | 20,000 | 273 |
| 2009-12-17 | 274 | 274 | 271 | 273 | 14,000 | 273 |
| 2009-12-16 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2009-12-15 | 270 | 270 | 269 | 270 | 10,000 | 270 |
| 2009-12-14 | 271 | 271 | 269 | 269 | 22,000 | 269 |
| 2009-12-11 | 274 | 274 | 269 | 270 | 18,000 | 270 |
| 2009-12-10 | 273 | 274 | 269 | 271 | 86,000 | 271 |
| 2009-12-09 | 279 | 279 | 275 | 275 | 25,000 | 275 |
| 2009-12-08 | 281 | 281 | 276 | 279 | 65,000 | 279 |
| 2009-12-07 | 282 | 283 | 280 | 281 | 21,000 | 281 |
| 2009-12-04 | 285 | 286 | 283 | 283 | 9,000 | 283 |
| 2009-12-03 | 287 | 287 | 283 | 286 | 10,000 | 286 |
| 2009-12-02 | 300 | 300 | 287 | 287 | 6,000 | 287 |
| 2009-12-01 | 304 | 304 | 290 | 290 | 8,000 | 290 |
| 2009-11-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2009-11-27 | 293 | 293 | 290 | 290 | 4,000 | 290 |
| 2009-11-25 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-11-24 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2009-11-20 | 288 | 290 | 288 | 290 | 3,000 | 290 |
| 2009-11-19 | 295 | 296 | 295 | 296 | 5,000 | 296 |
| 2009-11-18 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2009-11-17 | 291 | 291 | 287 | 289 | 7,000 | 289 |
| 2009-11-16 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 2009-11-13 | 296 | 296 | 291 | 291 | 25,000 | 291 |
| 2009-11-12 | 298 | 298 | 295 | 295 | 8,000 | 295 |
| 2009-11-11 | 304 | 304 | 300 | 300 | 31,000 | 300 |
| 2009-11-10 | 306 | 306 | 305 | 305 | 27,000 | 305 |
| 2009-11-09 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-11-06 | 313 | 313 | 311 | 311 | 23,000 | 311 |
| 2009-11-05 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2009-11-04 | 327 | 327 | 314 | 314 | 6,000 | 314 |
| 2009-11-02 | 323 | 323 | 317 | 317 | 13,000 | 317 |
| 2009-10-30 | 323 | 323 | 320 | 320 | 13,000 | 320 |
| 2009-10-27 | 329 | 329 | 329 | 329 | 8,000 | 329 |
| 2009-10-26 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-10-23 | 317 | 323 | 317 | 323 | 10,000 | 323 |
| 2009-10-21 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2009-10-20 | 313 | 313 | 308 | 308 | 2,000 | 308 |
| 2009-10-19 | 323 | 323 | 322 | 323 | 5,000 | 323 |
| 2009-10-08 | 323 | 323 | 323 | 323 | 10,000 | 323 |
| 2009-10-07 | 320 | 323 | 320 | 323 | 10,000 | 323 |
| 2009-10-06 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2009-10-02 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-10-01 | 333 | 333 | 326 | 326 | 6,000 | 326 |
| 2009-09-30 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 2009-09-28 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 2009-09-25 | 337 | 342 | 337 | 342 | 2,000 | 342 |
| 2009-09-24 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2009-09-18 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2009-09-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2009-09-16 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2009-09-15 | 354 | 354 | 345 | 350 | 4,000 | 350 |
| 2009-09-14 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2009-09-11 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2009-09-10 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2009-09-09 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2009-09-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-09-04 | 351 | 353 | 351 | 353 | 2,000 | 353 |
| 2009-09-03 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2009-09-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-09-01 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2009-08-31 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2009-08-28 | 351 | 358 | 351 | 353 | 12,000 | 353 |
| 2009-08-27 | 353 | 356 | 353 | 356 | 5,000 | 356 |
| 2009-08-26 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2009-08-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-08-24 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2009-08-21 | 346 | 348 | 346 | 348 | 5,000 | 348 |
| 2009-08-20 | 343 | 348 | 343 | 348 | 3,000 | 348 |
| 2009-08-19 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2009-08-18 | 350 | 353 | 350 | 353 | 7,000 | 353 |
| 2009-08-14 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2009-08-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-08-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-08-10 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2009-08-07 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2009-08-06 | 359 | 364 | 356 | 360 | 19,000 | 360 |
| 2009-08-05 | 354 | 359 | 354 | 359 | 3,000 | 359 |
| 2009-08-04 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2009-08-03 | 359 | 359 | 359 | 359 | 31,000 | 359 |
| 2009-07-31 | 358 | 358 | 356 | 356 | 4,000 | 356 |
| 2009-07-29 | 357 | 357 | 356 | 357 | 9,000 | 357 |
| 2009-07-28 | 351 | 361 | 351 | 357 | 14,000 | 357 |
| 2009-07-27 | 362 | 362 | 347 | 361 | 12,000 | 361 |
| 2009-07-24 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2009-07-23 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 2009-07-22 | 350 | 353 | 350 | 353 | 5,000 | 353 |
| 2009-07-17 | 354 | 354 | 345 | 345 | 3,000 | 345 |
| 2009-07-16 | 357 | 357 | 354 | 354 | 2,000 | 354 |
| 2009-07-15 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2009-07-14 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2009-07-10 | 368 | 369 | 368 | 368 | 10,000 | 368 |
| 2009-07-09 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2009-07-08 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2009-07-07 | 372 | 372 | 366 | 371 | 5,000 | 371 |
| 2009-07-06 | 362 | 367 | 362 | 367 | 2,000 | 367 |
| 2009-07-03 | 352 | 362 | 352 | 362 | 4,000 | 362 |
| 2009-07-02 | 374 | 374 | 371 | 371 | 4,000 | 371 |
| 2009-07-01 | 377 | 377 | 376 | 376 | 5,000 | 376 |
| 2009-06-30 | 371 | 373 | 371 | 373 | 8,000 | 373 |
| 2009-06-29 | 372 | 372 | 371 | 371 | 3,000 | 371 |
| 2009-06-26 | 359 | 370 | 359 | 369 | 15,000 | 369 |
| 2009-06-25 | 354 | 356 | 354 | 356 | 4,000 | 356 |
| 2009-06-24 | 350 | 354 | 350 | 354 | 5,000 | 354 |
| 2009-06-23 | 352 | 355 | 352 | 354 | 7,000 | 354 |
| 2009-06-18 | 340 | 359 | 340 | 359 | 2,000 | 359 |
| 2009-06-17 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2009-06-16 | 345 | 355 | 345 | 355 | 5,000 | 355 |
| 2009-06-11 | 345 | 345 | 345 | 345 | 22,000 | 345 |
| 2009-06-10 | 341 | 345 | 340 | 345 | 9,000 | 345 |
| 2009-06-09 | 325 | 339 | 325 | 339 | 12,000 | 339 |
| 2009-06-08 | 330 | 340 | 329 | 340 | 16,000 | 340 |
| 2009-06-03 | 312 | 330 | 312 | 330 | 21,000 | 330 |
| 2009-06-02 | 340 | 340 | 320 | 320 | 4,000 | 320 |
| 2009-06-01 | 329 | 331 | 326 | 331 | 7,000 | 331 |
| 2009-05-29 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2009-05-28 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2009-05-27 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2009-05-26 | 333 | 333 | 329 | 331 | 18,000 | 331 |
| 2009-05-25 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2009-05-20 | 338 | 339 | 338 | 339 | 4,000 | 339 |
| 2009-05-19 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2009-05-18 | 307 | 312 | 303 | 312 | 3,000 | 312 |
| 2009-05-15 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2009-05-14 | 327 | 327 | 320 | 320 | 5,000 | 320 |
| 2009-05-13 | 330 | 330 | 325 | 325 | 8,000 | 325 |
| 2009-05-12 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 2009-05-11 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-05-08 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-05-07 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2009-05-01 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2009-04-30 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2009-04-28 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2009-04-27 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2009-04-24 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2009-04-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-04-22 | 300 | 301 | 300 | 300 | 20,000 | 300 |
| 2009-04-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-04-20 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2009-04-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-04-09 | 299 | 299 | 294 | 294 | 4,000 | 294 |
| 2009-04-08 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2009-04-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-04-03 | 285 | 299 | 285 | 299 | 8,000 | 299 |
| 2009-04-02 | 294 | 295 | 294 | 295 | 9,000 | 295 |
| 2009-04-01 | 284 | 292 | 284 | 292 | 3,000 | 292 |
| 2009-03-31 | 276 | 276 | 272 | 272 | 10,000 | 272 |
| 2009-03-26 | 290 | 290 | 270 | 270 | 46,000 | 270 |
| 2009-03-24 | 279 | 289 | 279 | 288 | 8,000 | 288 |
| 2009-03-23 | 270 | 275 | 270 | 273 | 42,000 | 273 |
| 2009-03-19 | 273 | 274 | 270 | 270 | 28,000 | 270 |
| 2009-03-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-03-17 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2009-03-16 | 280 | 280 | 270 | 272 | 15,000 | 272 |
| 2009-03-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-03-12 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2009-03-11 | 290 | 290 | 272 | 272 | 11,000 | 272 |
| 2009-03-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-03-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2009-03-05 | 282 | 287 | 282 | 285 | 14,000 | 285 |
| 2009-03-04 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2009-03-03 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2009-03-02 | 288 | 294 | 288 | 294 | 5,000 | 294 |
| 2009-02-27 | 306 | 306 | 285 | 286 | 9,000 | 286 |
| 2009-02-26 | 301 | 303 | 301 | 303 | 5,000 | 303 |
| 2009-02-25 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-02-23 | 299 | 299 | 298 | 299 | 4,000 | 299 |
| 2009-02-20 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-02-19 | 304 | 304 | 298 | 299 | 5,000 | 299 |
| 2009-02-18 | 298 | 303 | 298 | 303 | 9,000 | 303 |
| 2009-02-17 | 303 | 304 | 303 | 304 | 29,000 | 304 |
| 2009-02-16 | 302 | 303 | 302 | 303 | 5,000 | 303 |
| 2009-02-13 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 2009-02-12 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2009-02-10 | 301 | 301 | 300 | 300 | 21,000 | 300 |
| 2009-02-09 | 305 | 305 | 304 | 305 | 14,000 | 305 |
| 2009-02-06 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2009-02-05 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2009-02-04 | 298 | 298 | 297 | 298 | 5,000 | 298 |
| 2009-02-03 | 295 | 296 | 293 | 293 | 20,000 | 293 |
| 2009-01-30 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2009-01-29 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-01-28 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2009-01-27 | 296 | 296 | 295 | 296 | 16,000 | 296 |
| 2009-01-26 | 294 | 294 | 293 | 294 | 7,000 | 294 |
| 2009-01-23 | 292 | 293 | 292 | 293 | 5,000 | 293 |
| 2009-01-22 | 299 | 301 | 299 | 301 | 30,000 | 301 |
| 2009-01-21 | 305 | 305 | 300 | 300 | 16,000 | 300 |
| 2009-01-20 | 307 | 308 | 307 | 308 | 6,000 | 308 |
| 2009-01-19 | 304 | 308 | 302 | 308 | 21,000 | 308 |
| 2009-01-16 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2009-01-15 | 318 | 325 | 316 | 316 | 37,000 | 316 |
| 2009-01-14 | 312 | 330 | 312 | 328 | 12,000 | 328 |
| 2009-01-13 | 303 | 315 | 303 | 315 | 12,000 | 315 |
| 2009-01-09 | 303 | 307 | 303 | 307 | 10,000 | 307 |
| 2009-01-08 | 303 | 303 | 300 | 303 | 13,000 | 303 |
| 2009-01-07 | 295 | 305 | 295 | 303 | 5,000 | 303 |
| 2009-01-06 | 290 | 306 | 290 | 305 | 31,000 | 305 |
| 2009-01-05 | 287 | 287 | 287 | 287 | 1,000 | 287 |
分割・併合履歴 ： なし