1960 (株)サンテック の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 273 | 275 | 272 | 275 | 8,000 | 275 |
2012-12-27 | 269 | 273 | 269 | 271 | 7,000 | 271 |
2012-12-26 | 267 | 267 | 267 | 267 | 2,000 | 267 |
2012-12-25 | 267 | 267 | 265 | 265 | 7,000 | 265 |
2012-12-21 | 264 | 265 | 264 | 265 | 10,000 | 265 |
2012-12-20 | 268 | 270 | 262 | 263 | 55,000 | 263 |
2012-12-19 | 262 | 265 | 261 | 265 | 12,000 | 265 |
2012-12-18 | 260 | 262 | 260 | 262 | 11,000 | 262 |
2012-12-17 | 260 | 262 | 260 | 261 | 8,000 | 261 |
2012-12-14 | 258 | 258 | 257 | 257 | 8,000 | 257 |
2012-12-13 | 255 | 258 | 255 | 258 | 18,000 | 258 |
2012-12-12 | 253 | 254 | 253 | 254 | 10,000 | 254 |
2012-12-11 | 253 | 253 | 253 | 253 | 1,000 | 253 |
2012-12-10 | 255 | 255 | 253 | 253 | 3,000 | 253 |
2012-12-07 | 255 | 256 | 255 | 255 | 7,000 | 255 |
2012-12-05 | 252 | 253 | 250 | 250 | 11,000 | 250 |
2012-12-04 | 257 | 257 | 253 | 253 | 2,000 | 253 |
2012-12-03 | 256 | 256 | 253 | 253 | 4,000 | 253 |
2012-11-30 | 256 | 256 | 256 | 256 | 3,000 | 256 |
2012-11-26 | 256 | 256 | 256 | 256 | 6,000 | 256 |
2012-11-22 | 252 | 258 | 252 | 254 | 27,000 | 254 |
2012-11-21 | 258 | 258 | 252 | 252 | 12,000 | 252 |
2012-11-20 | 252 | 252 | 250 | 250 | 2,000 | 250 |
2012-11-19 | 248 | 248 | 248 | 248 | 1,000 | 248 |
2012-11-16 | 253 | 254 | 250 | 254 | 6,000 | 254 |
2012-11-15 | 251 | 252 | 251 | 252 | 6,000 | 252 |
2012-11-13 | 252 | 252 | 252 | 252 | 2,000 | 252 |
2012-11-12 | 252 | 252 | 252 | 252 | 4,000 | 252 |
2012-11-09 | 252 | 252 | 252 | 252 | 2,000 | 252 |
2012-11-08 | 253 | 254 | 251 | 251 | 6,000 | 251 |
2012-11-07 | 251 | 253 | 251 | 253 | 4,000 | 253 |
2012-11-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2012-11-02 | 250 | 252 | 250 | 252 | 3,000 | 252 |
2012-11-01 | 252 | 252 | 252 | 252 | 2,000 | 252 |
2012-10-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2012-10-29 | 254 | 254 | 252 | 252 | 7,000 | 252 |
2012-10-26 | 262 | 262 | 262 | 262 | 15,000 | 262 |
2012-10-25 | 258 | 260 | 258 | 260 | 3,000 | 260 |
2012-10-22 | 250 | 258 | 250 | 258 | 11,000 | 258 |
2012-10-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2012-10-18 | 247 | 250 | 247 | 250 | 2,000 | 250 |
2012-10-16 | 247 | 247 | 247 | 247 | 2,000 | 247 |
2012-10-15 | 248 | 248 | 248 | 248 | 3,000 | 248 |
2012-10-11 | 255 | 255 | 253 | 253 | 4,000 | 253 |
2012-10-10 | 256 | 256 | 256 | 256 | 3,000 | 256 |
2012-10-09 | 255 | 256 | 255 | 255 | 4,000 | 255 |
2012-10-03 | 251 | 251 | 251 | 251 | 2,000 | 251 |
2012-10-02 | 258 | 258 | 258 | 258 | 1,000 | 258 |
2012-10-01 | 258 | 258 | 257 | 257 | 5,000 | 257 |
2012-09-26 | 257 | 257 | 257 | 257 | 4,000 | 257 |
2012-09-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2012-09-24 | 253 | 255 | 253 | 255 | 17,000 | 255 |
2012-09-21 | 253 | 253 | 253 | 253 | 7,000 | 253 |
2012-09-20 | 252 | 254 | 252 | 252 | 6,000 | 252 |
2012-09-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
2012-09-18 | 251 | 251 | 250 | 250 | 4,000 | 250 |
2012-09-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
2012-09-07 | 251 | 251 | 251 | 251 | 2,000 | 251 |
2012-09-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
2012-09-04 | 254 | 254 | 251 | 251 | 2,000 | 251 |
2012-09-03 | 254 | 255 | 254 | 255 | 3,000 | 255 |
2012-08-29 | 254 | 254 | 254 | 254 | 1,000 | 254 |
2012-08-28 | 258 | 258 | 253 | 253 | 2,000 | 253 |
2012-08-27 | 255 | 256 | 252 | 256 | 9,000 | 256 |
2012-08-24 | 253 | 254 | 253 | 253 | 5,000 | 253 |
2012-08-23 | 253 | 253 | 253 | 253 | 17,000 | 253 |
2012-08-22 | 252 | 252 | 252 | 252 | 2,000 | 252 |
2012-08-20 | 251 | 252 | 251 | 252 | 76,000 | 252 |
2012-08-17 | 250 | 250 | 250 | 250 | 5,000 | 250 |
2012-08-16 | 248 | 250 | 248 | 250 | 2,000 | 250 |
2012-08-15 | 248 | 248 | 248 | 248 | 1,000 | 248 |
2012-08-14 | 248 | 250 | 247 | 247 | 3,000 | 247 |
2012-08-13 | 247 | 247 | 247 | 247 | 3,000 | 247 |
2012-08-10 | 246 | 246 | 245 | 246 | 16,000 | 246 |
2012-08-09 | 245 | 248 | 245 | 248 | 11,000 | 248 |
2012-08-08 | 245 | 245 | 245 | 245 | 2,000 | 245 |
2012-08-07 | 245 | 249 | 245 | 248 | 16,000 | 248 |
2012-08-06 | 248 | 248 | 248 | 248 | 4,000 | 248 |
2012-08-03 | 247 | 248 | 247 | 248 | 4,000 | 248 |
2012-08-02 | 249 | 249 | 249 | 249 | 1,000 | 249 |
2012-08-01 | 249 | 249 | 249 | 249 | 2,000 | 249 |
2012-07-31 | 249 | 252 | 249 | 252 | 3,000 | 252 |
2012-07-27 | 248 | 250 | 248 | 250 | 9,000 | 250 |
2012-07-26 | 250 | 250 | 250 | 250 | 20,000 | 250 |
2012-07-25 | 250 | 250 | 247 | 248 | 10,000 | 248 |
2012-07-23 | 253 | 253 | 252 | 252 | 9,000 | 252 |
2012-07-19 | 254 | 254 | 252 | 254 | 3,000 | 254 |
2012-07-18 | 252 | 254 | 251 | 254 | 12,000 | 254 |
2012-07-17 | 252 | 252 | 252 | 252 | 1,000 | 252 |
2012-07-13 | 253 | 253 | 252 | 252 | 4,000 | 252 |
2012-07-12 | 254 | 254 | 254 | 254 | 2,000 | 254 |
2012-07-11 | 256 | 256 | 254 | 254 | 4,000 | 254 |
2012-07-10 | 258 | 258 | 258 | 258 | 2,000 | 258 |
2012-07-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
2012-07-06 | 255 | 255 | 255 | 255 | 10,000 | 255 |
2012-07-05 | 252 | 256 | 252 | 255 | 5,000 | 255 |
2012-07-04 | 255 | 255 | 252 | 252 | 12,000 | 252 |
2012-07-03 | 259 | 259 | 255 | 255 | 5,000 | 255 |
2012-07-02 | 256 | 257 | 256 | 257 | 8,000 | 257 |
2012-06-29 | 255 | 255 | 254 | 254 | 2,000 | 254 |
2012-06-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
2012-06-27 | 251 | 252 | 251 | 252 | 7,000 | 252 |
2012-06-26 | 253 | 253 | 250 | 250 | 12,000 | 250 |
2012-06-25 | 252 | 252 | 251 | 252 | 3,000 | 252 |
2012-06-21 | 253 | 254 | 250 | 250 | 10,000 | 250 |
2012-06-20 | 250 | 252 | 249 | 252 | 9,000 | 252 |
2012-06-19 | 249 | 249 | 249 | 249 | 3,000 | 249 |
2012-06-18 | 249 | 249 | 247 | 249 | 11,000 | 249 |
2012-06-15 | 248 | 249 | 247 | 249 | 6,000 | 249 |
2012-06-14 | 249 | 250 | 249 | 249 | 7,000 | 249 |
2012-06-13 | 250 | 250 | 248 | 248 | 2,000 | 248 |
2012-06-12 | 245 | 250 | 245 | 250 | 5,000 | 250 |
2012-06-08 | 253 | 253 | 249 | 249 | 9,000 | 249 |
2012-06-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2012-06-05 | 251 | 251 | 250 | 250 | 3,000 | 250 |
2012-06-04 | 254 | 264 | 248 | 264 | 14,000 | 264 |
2012-06-01 | 257 | 257 | 253 | 253 | 8,000 | 253 |
2012-05-30 | 253 | 255 | 253 | 255 | 3,000 | 255 |
2012-05-29 | 253 | 254 | 253 | 254 | 4,000 | 254 |
2012-05-28 | 246 | 252 | 246 | 252 | 19,000 | 252 |
2012-05-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2012-05-24 | 264 | 264 | 262 | 262 | 5,000 | 262 |
2012-05-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2012-05-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
2012-05-18 | 262 | 262 | 260 | 260 | 2,000 | 260 |
2012-05-17 | 263 | 263 | 262 | 263 | 7,000 | 263 |
2012-05-16 | 271 | 271 | 263 | 263 | 8,000 | 263 |
2012-05-15 | 272 | 272 | 269 | 269 | 4,000 | 269 |
2012-05-14 | 275 | 275 | 274 | 274 | 2,000 | 274 |
2012-05-11 | 281 | 281 | 273 | 273 | 2,000 | 273 |
2012-05-10 | 279 | 281 | 279 | 281 | 3,000 | 281 |
2012-05-09 | 273 | 273 | 273 | 273 | 2,000 | 273 |
2012-05-07 | 280 | 280 | 275 | 275 | 4,000 | 275 |
2012-05-02 | 287 | 287 | 286 | 286 | 2,000 | 286 |
2012-05-01 | 284 | 288 | 283 | 283 | 4,000 | 283 |
2012-04-27 | 283 | 288 | 283 | 284 | 3,000 | 284 |
2012-04-26 | 296 | 296 | 280 | 280 | 35,000 | 280 |
2012-04-25 | 290 | 294 | 290 | 294 | 5,000 | 294 |
2012-04-23 | 286 | 290 | 286 | 287 | 15,000 | 287 |
2012-04-20 | 286 | 286 | 286 | 286 | 1,000 | 286 |
2012-04-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
2012-04-18 | 294 | 294 | 286 | 286 | 7,000 | 286 |
2012-04-16 | 282 | 282 | 281 | 281 | 8,000 | 281 |
2012-04-13 | 282 | 282 | 282 | 282 | 3,000 | 282 |
2012-04-12 | 284 | 284 | 284 | 284 | 6,000 | 284 |
2012-04-11 | 284 | 284 | 284 | 284 | 3,000 | 284 |
2012-04-10 | 282 | 283 | 282 | 283 | 5,000 | 283 |
2012-04-05 | 285 | 285 | 282 | 283 | 3,000 | 283 |
2012-04-04 | 290 | 296 | 290 | 290 | 5,000 | 290 |
2012-04-03 | 290 | 290 | 290 | 290 | 7,000 | 290 |
2012-04-02 | 283 | 288 | 282 | 288 | 5,000 | 288 |
2012-03-30 | 288 | 288 | 280 | 280 | 7,000 | 280 |
2012-03-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2012-03-27 | 301 | 301 | 298 | 300 | 7,000 | 300 |
2012-03-26 | 296 | 298 | 296 | 298 | 16,000 | 298 |
2012-03-23 | 295 | 296 | 295 | 296 | 7,000 | 296 |
2012-03-22 | 295 | 296 | 295 | 296 | 10,000 | 296 |
2012-03-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2012-03-15 | 294 | 294 | 294 | 294 | 1,000 | 294 |
2012-03-14 | 290 | 290 | 290 | 290 | 3,000 | 290 |
2012-03-13 | 285 | 290 | 285 | 290 | 3,000 | 290 |
2012-03-12 | 289 | 290 | 286 | 286 | 6,000 | 286 |
2012-03-09 | 288 | 289 | 285 | 285 | 3,000 | 285 |
2012-03-08 | 285 | 285 | 284 | 284 | 2,000 | 284 |
2012-03-07 | 277 | 277 | 277 | 277 | 2,000 | 277 |
2012-03-06 | 289 | 289 | 289 | 289 | 1,000 | 289 |
2012-03-05 | 290 | 290 | 290 | 290 | 3,000 | 290 |
2012-03-02 | 296 | 296 | 292 | 292 | 4,000 | 292 |
2012-03-01 | 290 | 290 | 290 | 290 | 3,000 | 290 |
2012-02-29 | 286 | 290 | 286 | 287 | 17,000 | 287 |
2012-02-28 | 285 | 285 | 285 | 285 | 6,000 | 285 |
2012-02-27 | 282 | 285 | 282 | 285 | 108,000 | 285 |
2012-02-24 | 284 | 284 | 280 | 282 | 12,000 | 282 |
2012-02-23 | 281 | 282 | 280 | 280 | 15,000 | 280 |
2012-02-22 | 281 | 282 | 281 | 281 | 4,000 | 281 |
2012-02-21 | 280 | 284 | 280 | 284 | 6,000 | 284 |
2012-02-20 | 285 | 285 | 280 | 280 | 10,000 | 280 |
2012-02-17 | 280 | 280 | 280 | 280 | 6,000 | 280 |
2012-02-16 | 280 | 280 | 275 | 280 | 9,000 | 280 |
2012-02-15 | 281 | 281 | 281 | 281 | 4,000 | 281 |
2012-02-14 | 276 | 276 | 274 | 275 | 5,000 | 275 |
2012-02-13 | 270 | 275 | 270 | 275 | 5,000 | 275 |
2012-02-10 | 270 | 277 | 269 | 277 | 6,000 | 277 |
2012-02-09 | 275 | 275 | 274 | 274 | 3,000 | 274 |
2012-02-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2012-02-07 | 276 | 279 | 276 | 279 | 3,000 | 279 |
2012-02-06 | 276 | 280 | 276 | 280 | 6,000 | 280 |
2012-02-03 | 274 | 276 | 272 | 272 | 6,000 | 272 |
2012-02-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2012-02-01 | 277 | 277 | 277 | 277 | 2,000 | 277 |
2012-01-31 | 275 | 275 | 275 | 275 | 4,000 | 275 |
2012-01-30 | 277 | 277 | 270 | 270 | 8,000 | 270 |
2012-01-27 | 270 | 278 | 268 | 278 | 7,000 | 278 |
2012-01-26 | 279 | 279 | 277 | 277 | 4,000 | 277 |
2012-01-25 | 277 | 277 | 277 | 277 | 4,000 | 277 |
2012-01-24 | 270 | 274 | 270 | 274 | 2,000 | 274 |
2012-01-23 | 274 | 274 | 274 | 274 | 3,000 | 274 |
2012-01-20 | 276 | 276 | 276 | 276 | 1,000 | 276 |
2012-01-19 | 275 | 276 | 275 | 275 | 3,000 | 275 |
2012-01-18 | 277 | 277 | 273 | 276 | 7,000 | 276 |
2012-01-17 | 278 | 278 | 277 | 277 | 6,000 | 277 |
2012-01-16 | 274 | 274 | 270 | 274 | 3,000 | 274 |
2012-01-12 | 269 | 269 | 269 | 269 | 2,000 | 269 |
2012-01-10 | 276 | 276 | 276 | 276 | 2,000 | 276 |
2012-01-06 | 265 | 276 | 265 | 276 | 6,000 | 276 |
2012-01-05 | 270 | 270 | 265 | 265 | 2,000 | 265 |
2012-01-04 | 260 | 262 | 259 | 262 | 14,000 | 262 |
分割・併合履歴 : なし