1960 (株)サンテック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 277 | 277 | 275 | 275 | 3,000 | 275 |
| 2010-12-29 | 279 | 279 | 275 | 275 | 4,000 | 275 |
| 2010-12-28 | 277 | 280 | 275 | 279 | 8,000 | 279 |
| 2010-12-27 | 277 | 277 | 267 | 272 | 22,000 | 272 |
| 2010-12-24 | 274 | 275 | 273 | 275 | 4,000 | 275 |
| 2010-12-22 | 268 | 274 | 268 | 274 | 21,000 | 274 |
| 2010-12-21 | 266 | 270 | 264 | 270 | 16,000 | 270 |
| 2010-12-20 | 266 | 266 | 265 | 266 | 5,000 | 266 |
| 2010-12-17 | 264 | 267 | 264 | 264 | 11,000 | 264 |
| 2010-12-16 | 263 | 264 | 263 | 264 | 6,000 | 264 |
| 2010-12-15 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-12-14 | 264 | 264 | 262 | 262 | 2,000 | 262 |
| 2010-12-13 | 264 | 264 | 261 | 261 | 30,000 | 261 |
| 2010-12-10 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2010-12-09 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2010-12-08 | 262 | 264 | 261 | 264 | 8,000 | 264 |
| 2010-12-07 | 260 | 262 | 260 | 262 | 3,000 | 262 |
| 2010-12-06 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2010-12-03 | 259 | 263 | 259 | 260 | 4,000 | 260 |
| 2010-12-02 | 263 | 268 | 261 | 268 | 6,000 | 268 |
| 2010-12-01 | 253 | 256 | 253 | 256 | 7,000 | 256 |
| 2010-11-30 | 250 | 253 | 250 | 252 | 8,000 | 252 |
| 2010-11-29 | 246 | 250 | 246 | 249 | 17,000 | 249 |
| 2010-11-26 | 249 | 249 | 246 | 246 | 11,000 | 246 |
| 2010-11-25 | 246 | 249 | 246 | 249 | 12,000 | 249 |
| 2010-11-24 | 247 | 250 | 243 | 250 | 18,000 | 250 |
| 2010-11-22 | 248 | 249 | 246 | 247 | 17,000 | 247 |
| 2010-11-19 | 251 | 251 | 248 | 251 | 10,000 | 251 |
| 2010-11-18 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-11-17 | 250 | 250 | 241 | 244 | 4,000 | 244 |
| 2010-11-16 | 254 | 257 | 251 | 251 | 4,000 | 251 |
| 2010-11-15 | 245 | 246 | 242 | 246 | 4,000 | 246 |
| 2010-11-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-11-11 | 254 | 254 | 244 | 244 | 4,000 | 244 |
| 2010-11-10 | 243 | 248 | 236 | 248 | 17,000 | 248 |
| 2010-11-09 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-11-08 | 250 | 250 | 246 | 246 | 2,000 | 246 |
| 2010-11-04 | 243 | 250 | 243 | 250 | 2,000 | 250 |
| 2010-11-02 | 246 | 246 | 243 | 243 | 3,000 | 243 |
| 2010-11-01 | 259 | 259 | 245 | 245 | 5,000 | 245 |
| 2010-10-29 | 250 | 258 | 250 | 258 | 2,000 | 258 |
| 2010-10-28 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2010-10-27 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2010-10-26 | 256 | 257 | 256 | 256 | 17,000 | 256 |
| 2010-10-25 | 250 | 254 | 250 | 254 | 3,000 | 254 |
| 2010-10-22 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2010-10-21 | 251 | 251 | 250 | 250 | 8,000 | 250 |
| 2010-10-20 | 266 | 266 | 255 | 255 | 6,000 | 255 |
| 2010-10-19 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-10-15 | 268 | 268 | 267 | 267 | 2,000 | 267 |
| 2010-10-14 | 270 | 270 | 269 | 269 | 3,000 | 269 |
| 2010-10-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-10-12 | 265 | 265 | 264 | 265 | 15,000 | 265 |
| 2010-10-08 | 265 | 265 | 264 | 265 | 19,000 | 265 |
| 2010-10-07 | 262 | 267 | 260 | 265 | 42,000 | 265 |
| 2010-10-06 | 256 | 256 | 255 | 256 | 8,000 | 256 |
| 2010-10-05 | 252 | 252 | 249 | 249 | 2,000 | 249 |
| 2010-10-01 | 262 | 262 | 253 | 253 | 4,000 | 253 |
| 2010-09-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-09-29 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2010-09-28 | 267 | 270 | 265 | 267 | 12,000 | 267 |
| 2010-09-27 | 265 | 266 | 260 | 265 | 91,000 | 265 |
| 2010-09-24 | 248 | 252 | 248 | 252 | 10,000 | 252 |
| 2010-09-22 | 247 | 248 | 247 | 248 | 7,000 | 248 |
| 2010-09-21 | 244 | 247 | 244 | 247 | 16,000 | 247 |
| 2010-09-17 | 243 | 245 | 243 | 243 | 5,000 | 243 |
| 2010-09-16 | 245 | 245 | 243 | 243 | 6,000 | 243 |
| 2010-09-15 | 247 | 249 | 245 | 246 | 4,000 | 246 |
| 2010-09-14 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2010-09-13 | 242 | 246 | 242 | 246 | 6,000 | 246 |
| 2010-09-10 | 242 | 243 | 240 | 242 | 6,000 | 242 |
| 2010-09-09 | 243 | 245 | 242 | 242 | 10,000 | 242 |
| 2010-09-08 | 245 | 246 | 245 | 246 | 5,000 | 246 |
| 2010-09-07 | 241 | 241 | 241 | 241 | 21,000 | 241 |
| 2010-09-06 | 244 | 244 | 243 | 244 | 4,000 | 244 |
| 2010-09-03 | 237 | 242 | 237 | 242 | 5,000 | 242 |
| 2010-09-02 | 246 | 246 | 242 | 242 | 3,000 | 242 |
| 2010-09-01 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2010-08-31 | 241 | 243 | 240 | 240 | 4,000 | 240 |
| 2010-08-30 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2010-08-27 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2010-08-26 | 237 | 242 | 237 | 241 | 7,000 | 241 |
| 2010-08-25 | 234 | 242 | 234 | 235 | 8,000 | 235 |
| 2010-08-24 | 233 | 233 | 232 | 233 | 7,000 | 233 |
| 2010-08-23 | 232 | 234 | 231 | 234 | 44,000 | 234 |
| 2010-08-20 | 232 | 234 | 232 | 232 | 38,000 | 232 |
| 2010-08-19 | 236 | 236 | 233 | 233 | 16,000 | 233 |
| 2010-08-18 | 237 | 238 | 235 | 235 | 10,000 | 235 |
| 2010-08-17 | 244 | 244 | 235 | 235 | 41,000 | 235 |
| 2010-08-16 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2010-08-13 | 244 | 246 | 244 | 246 | 5,000 | 246 |
| 2010-08-12 | 246 | 246 | 242 | 244 | 14,000 | 244 |
| 2010-08-11 | 253 | 253 | 246 | 249 | 24,000 | 249 |
| 2010-08-10 | 252 | 253 | 252 | 253 | 20,000 | 253 |
| 2010-08-09 | 252 | 253 | 251 | 253 | 14,000 | 253 |
| 2010-08-06 | 253 | 253 | 252 | 252 | 8,000 | 252 |
| 2010-08-05 | 256 | 258 | 252 | 253 | 29,000 | 253 |
| 2010-08-04 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2010-08-03 | 259 | 259 | 257 | 257 | 2,000 | 257 |
| 2010-08-02 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2010-07-30 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-07-29 | 259 | 259 | 257 | 257 | 2,000 | 257 |
| 2010-07-28 | 259 | 259 | 257 | 259 | 7,000 | 259 |
| 2010-07-27 | 259 | 259 | 259 | 259 | 8,000 | 259 |
| 2010-07-26 | 260 | 260 | 258 | 258 | 15,000 | 258 |
| 2010-07-23 | 259 | 260 | 257 | 258 | 10,000 | 258 |
| 2010-07-22 | 260 | 260 | 258 | 258 | 7,000 | 258 |
| 2010-07-21 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-07-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2010-07-16 | 261 | 264 | 261 | 264 | 12,000 | 264 |
| 2010-07-15 | 260 | 260 | 260 | 260 | 28,000 | 260 |
| 2010-07-14 | 260 | 264 | 260 | 262 | 8,000 | 262 |
| 2010-07-13 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 2010-07-12 | 260 | 260 | 258 | 260 | 27,000 | 260 |
| 2010-07-08 | 264 | 266 | 264 | 266 | 2,000 | 266 |
| 2010-07-07 | 262 | 264 | 262 | 264 | 7,000 | 264 |
| 2010-07-06 | 263 | 263 | 261 | 261 | 9,000 | 261 |
| 2010-07-05 | 259 | 262 | 259 | 262 | 6,000 | 262 |
| 2010-07-02 | 266 | 266 | 259 | 262 | 10,000 | 262 |
| 2010-07-01 | 263 | 263 | 257 | 259 | 24,000 | 259 |
| 2010-06-30 | 266 | 267 | 260 | 261 | 19,000 | 261 |
| 2010-06-29 | 270 | 270 | 267 | 270 | 7,000 | 270 |
| 2010-06-28 | 274 | 274 | 267 | 267 | 14,000 | 267 |
| 2010-06-25 | 273 | 273 | 272 | 272 | 4,000 | 272 |
| 2010-06-24 | 267 | 273 | 267 | 273 | 5,000 | 273 |
| 2010-06-23 | 268 | 272 | 268 | 270 | 17,000 | 270 |
| 2010-06-22 | 277 | 280 | 273 | 273 | 14,000 | 273 |
| 2010-06-21 | 276 | 276 | 272 | 272 | 33,000 | 272 |
| 2010-06-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-06-17 | 274 | 274 | 273 | 273 | 6,000 | 273 |
| 2010-06-16 | 275 | 275 | 272 | 272 | 6,000 | 272 |
| 2010-06-15 | 270 | 270 | 268 | 269 | 4,000 | 269 |
| 2010-06-14 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2010-06-11 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2010-06-09 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-06-08 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2010-06-07 | 270 | 270 | 269 | 269 | 9,000 | 269 |
| 2010-06-04 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 2010-06-03 | 261 | 273 | 261 | 273 | 7,000 | 273 |
| 2010-06-02 | 257 | 262 | 257 | 262 | 8,000 | 262 |
| 2010-06-01 | 259 | 259 | 255 | 255 | 32,000 | 255 |
| 2010-05-31 | 256 | 258 | 256 | 257 | 32,000 | 257 |
| 2010-05-28 | 257 | 261 | 254 | 256 | 32,000 | 256 |
| 2010-05-27 | 255 | 255 | 251 | 253 | 23,000 | 253 |
| 2010-05-26 | 268 | 268 | 255 | 256 | 14,000 | 256 |
| 2010-05-25 | 266 | 266 | 265 | 266 | 18,000 | 266 |
| 2010-05-24 | 268 | 269 | 265 | 266 | 14,000 | 266 |
| 2010-05-21 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2010-05-20 | 273 | 274 | 268 | 269 | 23,000 | 269 |
| 2010-05-19 | 278 | 278 | 273 | 273 | 22,000 | 273 |
| 2010-05-18 | 287 | 287 | 280 | 280 | 3,000 | 280 |
| 2010-05-17 | 284 | 284 | 281 | 281 | 9,000 | 281 |
| 2010-05-14 | 291 | 291 | 284 | 285 | 31,000 | 285 |
| 2010-05-13 | 293 | 294 | 291 | 291 | 19,000 | 291 |
| 2010-05-12 | 294 | 296 | 291 | 291 | 28,000 | 291 |
| 2010-05-11 | 294 | 306 | 294 | 295 | 23,000 | 295 |
| 2010-05-10 | 293 | 297 | 287 | 292 | 17,000 | 292 |
| 2010-05-07 | 308 | 309 | 295 | 295 | 35,000 | 295 |
| 2010-05-06 | 323 | 323 | 316 | 316 | 5,000 | 316 |
| 2010-04-30 | 339 | 339 | 323 | 323 | 22,000 | 323 |
| 2010-04-28 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-04-27 | 339 | 340 | 332 | 339 | 22,000 | 339 |
| 2010-04-26 | 331 | 336 | 330 | 336 | 15,000 | 336 |
| 2010-04-23 | 321 | 328 | 321 | 326 | 4,000 | 326 |
| 2010-04-22 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2010-04-20 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 2010-04-19 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2010-04-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2010-04-15 | 335 | 335 | 333 | 333 | 9,000 | 333 |
| 2010-04-14 | 332 | 332 | 330 | 330 | 9,000 | 330 |
| 2010-04-13 | 333 | 334 | 332 | 332 | 3,000 | 332 |
| 2010-04-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2010-04-07 | 330 | 331 | 330 | 330 | 28,000 | 330 |
| 2010-04-06 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2010-04-05 | 310 | 320 | 310 | 320 | 18,000 | 320 |
| 2010-04-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-04-01 | 320 | 320 | 313 | 313 | 4,000 | 313 |
| 2010-03-31 | 326 | 326 | 319 | 320 | 11,000 | 320 |
| 2010-03-30 | 326 | 326 | 326 | 326 | 9,000 | 326 |
| 2010-03-29 | 340 | 340 | 326 | 326 | 3,000 | 326 |
| 2010-03-26 | 325 | 326 | 325 | 326 | 8,000 | 326 |
| 2010-03-25 | 314 | 325 | 314 | 325 | 9,000 | 325 |
| 2010-03-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2010-03-23 | 311 | 313 | 311 | 313 | 6,000 | 313 |
| 2010-03-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-03-17 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2010-03-16 | 305 | 310 | 305 | 310 | 7,000 | 310 |
| 2010-03-15 | 302 | 304 | 302 | 304 | 3,000 | 304 |
| 2010-03-11 | 307 | 307 | 300 | 307 | 3,000 | 307 |
| 2010-03-10 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-03-09 | 308 | 309 | 301 | 301 | 4,000 | 301 |
| 2010-03-08 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2010-03-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-03-03 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-03-02 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2010-03-01 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 2010-02-26 | 308 | 308 | 307 | 307 | 5,000 | 307 |
| 2010-02-24 | 300 | 306 | 300 | 306 | 2,000 | 306 |
| 2010-02-22 | 308 | 308 | 307 | 307 | 14,000 | 307 |
| 2010-02-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2010-02-18 | 300 | 302 | 300 | 302 | 7,000 | 302 |
| 2010-02-16 | 301 | 301 | 296 | 298 | 8,000 | 298 |
| 2010-02-15 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2010-02-12 | 294 | 298 | 294 | 298 | 6,000 | 298 |
| 2010-02-10 | 297 | 302 | 297 | 300 | 3,000 | 300 |
| 2010-02-08 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2010-02-05 | 299 | 299 | 297 | 297 | 6,000 | 297 |
| 2010-02-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-02-03 | 310 | 310 | 307 | 310 | 8,000 | 310 |
| 2010-02-02 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2010-02-01 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2010-01-27 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2010-01-26 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2010-01-25 | 295 | 303 | 295 | 303 | 9,000 | 303 |
| 2010-01-22 | 301 | 303 | 301 | 303 | 2,000 | 303 |
| 2010-01-21 | 304 | 309 | 304 | 309 | 7,000 | 309 |
| 2010-01-20 | 305 | 305 | 304 | 304 | 4,000 | 304 |
| 2010-01-19 | 313 | 313 | 309 | 309 | 12,000 | 309 |
| 2010-01-18 | 298 | 305 | 298 | 305 | 16,000 | 305 |
| 2010-01-15 | 294 | 300 | 293 | 298 | 18,000 | 298 |
| 2010-01-14 | 293 | 293 | 289 | 293 | 4,000 | 293 |
| 2010-01-13 | 284 | 293 | 284 | 293 | 23,000 | 293 |
| 2010-01-12 | 283 | 285 | 283 | 285 | 35,000 | 285 |
| 2010-01-08 | 282 | 282 | 281 | 281 | 9,000 | 281 |
| 2010-01-07 | 281 | 281 | 281 | 281 | 39,000 | 281 |
| 2010-01-06 | 278 | 281 | 277 | 278 | 31,000 | 278 |
| 2010-01-05 | 277 | 278 | 277 | 278 | 8,000 | 278 |
| 2010-01-04 | 275 | 277 | 275 | 277 | 22,000 | 277 |
分割・併合履歴 ： なし
