1960 (株)サンテック の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 496 | 496 | 493 | 493 | 15,000 | 493 |
| 2013-12-27 | 477 | 479 | 471 | 478 | 30,000 | 478 |
| 2013-12-26 | 477 | 477 | 469 | 477 | 13,000 | 477 |
| 2013-12-25 | 420 | 445 | 419 | 445 | 22,000 | 445 |
| 2013-12-24 | 426 | 430 | 412 | 430 | 82,000 | 430 |
| 2013-12-20 | 444 | 444 | 428 | 428 | 9,000 | 428 |
| 2013-12-19 | 435 | 438 | 432 | 438 | 13,000 | 438 |
| 2013-12-18 | 427 | 435 | 425 | 435 | 71,000 | 435 |
| 2013-12-17 | 431 | 435 | 428 | 428 | 77,000 | 428 |
| 2013-12-16 | 443 | 443 | 432 | 432 | 8,000 | 432 |
| 2013-12-13 | 450 | 453 | 443 | 443 | 12,000 | 443 |
| 2013-12-12 | 450 | 450 | 448 | 450 | 17,000 | 450 |
| 2013-12-11 | 449 | 450 | 449 | 450 | 9,000 | 450 |
| 2013-12-10 | 447 | 448 | 447 | 448 | 2,000 | 448 |
| 2013-12-09 | 458 | 458 | 450 | 450 | 14,000 | 450 |
| 2013-12-06 | 452 | 452 | 450 | 450 | 3,000 | 450 |
| 2013-12-05 | 464 | 464 | 460 | 460 | 5,000 | 460 |
| 2013-12-04 | 475 | 475 | 462 | 465 | 19,000 | 465 |
| 2013-12-03 | 483 | 483 | 480 | 480 | 17,000 | 480 |
| 2013-12-02 | 471 | 482 | 470 | 475 | 26,000 | 475 |
| 2013-11-29 | 465 | 480 | 465 | 467 | 62,000 | 467 |
| 2013-11-28 | 444 | 464 | 443 | 464 | 53,000 | 464 |
| 2013-11-27 | 440 | 444 | 440 | 440 | 15,000 | 440 |
| 2013-11-26 | 430 | 440 | 430 | 440 | 19,000 | 440 |
| 2013-11-25 | 430 | 431 | 424 | 430 | 18,000 | 430 |
| 2013-11-22 | 435 | 435 | 430 | 431 | 21,000 | 431 |
| 2013-11-21 | 443 | 443 | 427 | 427 | 8,000 | 427 |
| 2013-11-20 | 443 | 444 | 443 | 443 | 16,000 | 443 |
| 2013-11-19 | 443 | 444 | 443 | 444 | 7,000 | 444 |
| 2013-11-18 | 439 | 445 | 435 | 445 | 30,000 | 445 |
| 2013-11-15 | 430 | 435 | 430 | 434 | 41,000 | 434 |
| 2013-11-14 | 426 | 438 | 420 | 430 | 6,000 | 430 |
| 2013-11-13 | 435 | 435 | 425 | 425 | 8,000 | 425 |
| 2013-11-12 | 435 | 435 | 433 | 435 | 8,000 | 435 |
| 2013-11-11 | 435 | 448 | 427 | 427 | 23,000 | 427 |
| 2013-11-08 | 419 | 419 | 404 | 419 | 17,000 | 419 |
| 2013-11-07 | 419 | 420 | 418 | 420 | 8,000 | 420 |
| 2013-11-06 | 413 | 413 | 395 | 413 | 22,000 | 413 |
| 2013-11-05 | 421 | 422 | 418 | 418 | 14,000 | 418 |
| 2013-11-01 | 424 | 424 | 420 | 420 | 7,000 | 420 |
| 2013-10-31 | 424 | 424 | 424 | 424 | 5,000 | 424 |
| 2013-10-30 | 425 | 425 | 424 | 424 | 7,000 | 424 |
| 2013-10-29 | 416 | 425 | 412 | 425 | 21,000 | 425 |
| 2013-10-28 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 2013-10-25 | 400 | 400 | 399 | 400 | 5,000 | 400 |
| 2013-10-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-10-23 | 407 | 409 | 400 | 400 | 9,000 | 400 |
| 2013-10-22 | 407 | 407 | 400 | 400 | 29,000 | 400 |
| 2013-10-21 | 400 | 400 | 400 | 400 | 28,000 | 400 |
| 2013-10-18 | 396 | 400 | 396 | 400 | 8,000 | 400 |
| 2013-10-17 | 405 | 409 | 396 | 400 | 46,000 | 400 |
| 2013-10-16 | 410 | 410 | 410 | 410 | 30,000 | 410 |
| 2013-10-11 | 406 | 410 | 406 | 410 | 4,000 | 410 |
| 2013-10-10 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2013-10-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-10-04 | 394 | 400 | 394 | 400 | 13,000 | 400 |
| 2013-10-03 | 405 | 410 | 405 | 410 | 6,000 | 410 |
| 2013-10-02 | 420 | 421 | 407 | 407 | 18,000 | 407 |
| 2013-10-01 | 410 | 418 | 410 | 418 | 6,000 | 418 |
| 2013-09-26 | 416 | 416 | 411 | 411 | 5,000 | 411 |
| 2013-09-25 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2013-09-24 | 420 | 430 | 414 | 416 | 10,000 | 416 |
| 2013-09-20 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 2013-09-19 | 416 | 420 | 416 | 420 | 7,000 | 420 |
| 2013-09-17 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2013-09-13 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2013-09-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-09-11 | 409 | 420 | 409 | 420 | 9,000 | 420 |
| 2013-09-10 | 406 | 408 | 406 | 408 | 2,000 | 408 |
| 2013-09-09 | 382 | 399 | 382 | 398 | 5,000 | 398 |
| 2013-09-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-09-05 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2013-09-04 | 375 | 378 | 375 | 378 | 3,000 | 378 |
| 2013-09-03 | 371 | 377 | 371 | 377 | 26,000 | 377 |
| 2013-09-02 | 373 | 379 | 373 | 379 | 11,000 | 379 |
| 2013-08-30 | 379 | 388 | 374 | 377 | 23,000 | 377 |
| 2013-08-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-08-28 | 376 | 384 | 376 | 384 | 19,000 | 384 |
| 2013-08-27 | 402 | 402 | 400 | 400 | 6,000 | 400 |
| 2013-08-26 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2013-08-23 | 411 | 411 | 404 | 411 | 5,000 | 411 |
| 2013-08-22 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 2013-08-21 | 413 | 413 | 411 | 411 | 4,000 | 411 |
| 2013-08-20 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2013-08-16 | 410 | 413 | 409 | 413 | 6,000 | 413 |
| 2013-08-15 | 415 | 415 | 411 | 411 | 2,000 | 411 |
| 2013-08-13 | 416 | 430 | 414 | 430 | 8,000 | 430 |
| 2013-08-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2013-08-09 | 432 | 440 | 432 | 440 | 4,000 | 440 |
| 2013-08-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2013-08-06 | 448 | 455 | 448 | 450 | 19,000 | 450 |
| 2013-08-05 | 440 | 450 | 440 | 450 | 8,000 | 450 |
| 2013-08-02 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2013-08-01 | 440 | 446 | 440 | 446 | 3,000 | 446 |
| 2013-07-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2013-07-30 | 438 | 446 | 438 | 440 | 7,000 | 440 |
| 2013-07-29 | 450 | 450 | 440 | 448 | 5,000 | 448 |
| 2013-07-26 | 459 | 459 | 452 | 455 | 18,000 | 455 |
| 2013-07-25 | 455 | 455 | 453 | 455 | 6,000 | 455 |
| 2013-07-24 | 443 | 450 | 438 | 450 | 11,000 | 450 |
| 2013-07-23 | 448 | 450 | 445 | 445 | 6,000 | 445 |
| 2013-07-22 | 423 | 435 | 420 | 435 | 17,000 | 435 |
| 2013-07-19 | 417 | 420 | 417 | 420 | 35,000 | 420 |
| 2013-07-18 | 417 | 422 | 417 | 422 | 3,000 | 422 |
| 2013-07-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2013-07-16 | 418 | 422 | 417 | 422 | 7,000 | 422 |
| 2013-07-11 | 423 | 423 | 409 | 422 | 9,000 | 422 |
| 2013-07-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-07-09 | 410 | 420 | 402 | 420 | 13,000 | 420 |
| 2013-07-08 | 408 | 411 | 402 | 411 | 15,000 | 411 |
| 2013-07-05 | 387 | 408 | 387 | 408 | 17,000 | 408 |
| 2013-07-04 | 383 | 408 | 383 | 400 | 6,000 | 400 |
| 2013-07-03 | 398 | 404 | 393 | 404 | 8,000 | 404 |
| 2013-07-02 | 403 | 410 | 403 | 406 | 9,000 | 406 |
| 2013-07-01 | 399 | 403 | 398 | 403 | 62,000 | 403 |
| 2013-06-28 | 400 | 400 | 392 | 400 | 10,000 | 400 |
| 2013-06-27 | 398 | 401 | 382 | 401 | 20,000 | 401 |
| 2013-06-26 | 392 | 400 | 385 | 400 | 31,000 | 400 |
| 2013-06-25 | 393 | 399 | 377 | 399 | 21,000 | 399 |
| 2013-06-24 | 385 | 395 | 385 | 395 | 4,000 | 395 |
| 2013-06-21 | 380 | 393 | 380 | 393 | 25,000 | 393 |
| 2013-06-20 | 390 | 390 | 380 | 390 | 15,000 | 390 |
| 2013-06-19 | 380 | 388 | 380 | 388 | 17,000 | 388 |
| 2013-06-18 | 383 | 385 | 381 | 385 | 20,000 | 385 |
| 2013-06-17 | 369 | 380 | 369 | 380 | 2,000 | 380 |
| 2013-06-14 | 367 | 369 | 367 | 369 | 12,000 | 369 |
| 2013-06-13 | 351 | 367 | 351 | 367 | 5,000 | 367 |
| 2013-06-12 | 365 | 368 | 365 | 365 | 13,000 | 365 |
| 2013-06-11 | 367 | 375 | 367 | 367 | 9,000 | 367 |
| 2013-06-10 | 358 | 367 | 358 | 367 | 9,000 | 367 |
| 2013-06-07 | 356 | 356 | 328 | 346 | 23,000 | 346 |
| 2013-06-06 | 390 | 390 | 362 | 372 | 7,000 | 372 |
| 2013-06-05 | 382 | 392 | 382 | 392 | 4,000 | 392 |
| 2013-06-04 | 390 | 392 | 390 | 390 | 8,000 | 390 |
| 2013-06-03 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2013-05-31 | 380 | 396 | 380 | 396 | 4,000 | 396 |
| 2013-05-30 | 386 | 386 | 381 | 381 | 5,000 | 381 |
| 2013-05-29 | 395 | 402 | 390 | 402 | 8,000 | 402 |
| 2013-05-28 | 398 | 398 | 398 | 398 | 8,000 | 398 |
| 2013-05-27 | 397 | 397 | 385 | 392 | 8,000 | 392 |
| 2013-05-24 | 392 | 412 | 390 | 398 | 29,000 | 398 |
| 2013-05-23 | 428 | 432 | 391 | 392 | 70,000 | 392 |
| 2013-05-22 | 400 | 424 | 400 | 423 | 83,000 | 423 |
| 2013-05-21 | 398 | 418 | 398 | 418 | 49,000 | 418 |
| 2013-05-20 | 383 | 405 | 380 | 393 | 72,000 | 393 |
| 2013-05-17 | 377 | 379 | 371 | 373 | 12,000 | 373 |
| 2013-05-16 | 375 | 375 | 357 | 369 | 12,000 | 369 |
| 2013-05-15 | 378 | 380 | 367 | 375 | 32,000 | 375 |
| 2013-05-14 | 372 | 387 | 372 | 387 | 11,000 | 387 |
| 2013-05-13 | 376 | 388 | 365 | 388 | 30,000 | 388 |
| 2013-05-10 | 380 | 390 | 370 | 390 | 17,000 | 390 |
| 2013-05-09 | 358 | 369 | 358 | 369 | 27,000 | 369 |
| 2013-05-08 | 353 | 357 | 349 | 357 | 19,000 | 357 |
| 2013-05-07 | 346 | 352 | 346 | 352 | 35,000 | 352 |
| 2013-05-02 | 342 | 348 | 342 | 343 | 12,000 | 343 |
| 2013-05-01 | 341 | 342 | 339 | 342 | 14,000 | 342 |
| 2013-04-30 | 349 | 349 | 339 | 341 | 38,000 | 341 |
| 2013-04-26 | 333 | 340 | 331 | 339 | 92,000 | 339 |
| 2013-04-25 | 333 | 334 | 329 | 330 | 47,000 | 330 |
| 2013-04-24 | 333 | 334 | 330 | 330 | 15,000 | 330 |
| 2013-04-23 | 330 | 336 | 330 | 334 | 20,000 | 334 |
| 2013-04-22 | 330 | 330 | 327 | 329 | 19,000 | 329 |
| 2013-04-19 | 323 | 333 | 323 | 330 | 28,000 | 330 |
| 2013-04-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-04-17 | 330 | 336 | 330 | 330 | 6,000 | 330 |
| 2013-04-16 | 322 | 330 | 318 | 330 | 4,000 | 330 |
| 2013-04-15 | 330 | 330 | 323 | 323 | 4,000 | 323 |
| 2013-04-12 | 331 | 337 | 331 | 336 | 5,000 | 336 |
| 2013-04-11 | 330 | 332 | 330 | 331 | 7,000 | 331 |
| 2013-04-10 | 330 | 335 | 330 | 334 | 3,000 | 334 |
| 2013-04-09 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 2013-04-08 | 326 | 330 | 325 | 330 | 7,000 | 330 |
| 2013-04-05 | 310 | 328 | 310 | 322 | 14,000 | 322 |
| 2013-04-04 | 303 | 303 | 301 | 301 | 2,000 | 301 |
| 2013-04-03 | 314 | 314 | 305 | 305 | 8,000 | 305 |
| 2013-04-02 | 307 | 307 | 295 | 302 | 8,000 | 302 |
| 2013-04-01 | 319 | 320 | 303 | 303 | 17,000 | 303 |
| 2013-03-29 | 327 | 330 | 311 | 311 | 14,000 | 311 |
| 2013-03-28 | 324 | 324 | 320 | 320 | 7,000 | 320 |
| 2013-03-27 | 323 | 328 | 310 | 325 | 25,000 | 325 |
| 2013-03-26 | 345 | 349 | 341 | 349 | 13,000 | 349 |
| 2013-03-25 | 342 | 344 | 342 | 344 | 6,000 | 344 |
| 2013-03-22 | 377 | 377 | 350 | 350 | 28,000 | 350 |
| 2013-03-21 | 348 | 348 | 345 | 345 | 10,000 | 345 |
| 2013-03-19 | 338 | 347 | 338 | 346 | 18,000 | 346 |
| 2013-03-18 | 330 | 346 | 330 | 330 | 15,000 | 330 |
| 2013-03-15 | 325 | 327 | 315 | 319 | 17,000 | 319 |
| 2013-03-14 | 319 | 319 | 317 | 317 | 3,000 | 317 |
| 2013-03-13 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2013-03-12 | 319 | 322 | 319 | 322 | 2,000 | 322 |
| 2013-03-11 | 327 | 327 | 321 | 322 | 11,000 | 322 |
| 2013-03-08 | 317 | 325 | 311 | 311 | 8,000 | 311 |
| 2013-03-07 | 319 | 319 | 317 | 317 | 12,000 | 317 |
| 2013-03-06 | 312 | 332 | 310 | 312 | 22,000 | 312 |
| 2013-03-05 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 2013-03-04 | 298 | 309 | 296 | 309 | 17,000 | 309 |
| 2013-03-01 | 297 | 298 | 297 | 298 | 18,000 | 298 |
| 2013-02-28 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2013-02-27 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2013-02-26 | 298 | 298 | 296 | 297 | 8,000 | 297 |
| 2013-02-25 | 295 | 299 | 295 | 299 | 10,000 | 299 |
| 2013-02-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2013-02-20 | 295 | 295 | 294 | 294 | 4,000 | 294 |
| 2013-02-19 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2013-02-18 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2013-02-15 | 290 | 290 | 288 | 288 | 5,000 | 288 |
| 2013-02-14 | 297 | 297 | 293 | 297 | 9,000 | 297 |
| 2013-02-13 | 294 | 297 | 294 | 297 | 8,000 | 297 |
| 2013-02-12 | 291 | 298 | 291 | 295 | 15,000 | 295 |
| 2013-02-08 | 291 | 294 | 290 | 291 | 13,000 | 291 |
| 2013-02-07 | 294 | 298 | 292 | 292 | 10,000 | 292 |
| 2013-02-06 | 296 | 298 | 294 | 294 | 81,000 | 294 |
| 2013-02-04 | 292 | 298 | 292 | 297 | 12,000 | 297 |
| 2013-02-01 | 294 | 294 | 288 | 292 | 10,000 | 292 |
| 2013-01-31 | 297 | 297 | 291 | 292 | 10,000 | 292 |
| 2013-01-30 | 292 | 292 | 285 | 286 | 18,000 | 286 |
| 2013-01-29 | 294 | 294 | 290 | 290 | 6,000 | 290 |
| 2013-01-28 | 291 | 298 | 291 | 298 | 17,000 | 298 |
| 2013-01-25 | 286 | 289 | 286 | 289 | 8,000 | 289 |
| 2013-01-24 | 285 | 286 | 285 | 286 | 7,000 | 286 |
| 2013-01-23 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2013-01-22 | 289 | 290 | 285 | 285 | 6,000 | 285 |
| 2013-01-21 | 288 | 289 | 288 | 289 | 3,000 | 289 |
| 2013-01-18 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2013-01-17 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2013-01-16 | 286 | 287 | 280 | 287 | 7,000 | 287 |
| 2013-01-15 | 282 | 290 | 282 | 286 | 12,000 | 286 |
| 2013-01-11 | 279 | 282 | 278 | 282 | 12,000 | 282 |
| 2013-01-10 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2013-01-08 | 282 | 283 | 282 | 282 | 6,000 | 282 |
| 2013-01-07 | 280 | 284 | 279 | 284 | 7,000 | 284 |
| 2013-01-04 | 277 | 281 | 277 | 281 | 4,000 | 281 |
分割・併合履歴 ： なし