1960 (株)サンテック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 509 | 509 | 500 | 500 | 3,000 | 500 |
| 2014-12-29 | 509 | 509 | 500 | 500 | 18,000 | 500 |
| 2014-12-26 | 486 | 502 | 486 | 500 | 23,000 | 500 |
| 2014-12-25 | 484 | 488 | 482 | 482 | 16,000 | 482 |
| 2014-12-24 | 487 | 487 | 482 | 482 | 6,000 | 482 |
| 2014-12-22 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2014-12-19 | 488 | 490 | 478 | 490 | 16,000 | 490 |
| 2014-12-18 | 476 | 476 | 475 | 475 | 6,000 | 475 |
| 2014-12-17 | 484 | 484 | 474 | 474 | 13,000 | 474 |
| 2014-12-16 | 483 | 488 | 481 | 488 | 3,000 | 488 |
| 2014-12-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2014-12-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2014-12-09 | 494 | 494 | 486 | 489 | 8,000 | 489 |
| 2014-12-08 | 497 | 497 | 490 | 494 | 19,000 | 494 |
| 2014-12-05 | 500 | 500 | 489 | 489 | 77,000 | 489 |
| 2014-12-04 | 495 | 495 | 485 | 488 | 10,000 | 488 |
| 2014-12-03 | 487 | 497 | 487 | 488 | 60,000 | 488 |
| 2014-12-02 | 485 | 492 | 483 | 489 | 14,000 | 489 |
| 2014-12-01 | 490 | 490 | 482 | 485 | 19,000 | 485 |
| 2014-11-28 | 487 | 499 | 487 | 490 | 28,000 | 490 |
| 2014-11-27 | 549 | 549 | 488 | 495 | 146,000 | 495 |
| 2014-11-26 | 469 | 469 | 469 | 469 | 11,000 | 469 |
| 2014-11-25 | 457 | 465 | 457 | 465 | 2,000 | 465 |
| 2014-11-21 | 463 | 465 | 463 | 465 | 5,000 | 465 |
| 2014-11-20 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2014-11-19 | 475 | 475 | 469 | 469 | 3,000 | 469 |
| 2014-11-18 | 463 | 470 | 463 | 470 | 2,000 | 470 |
| 2014-11-17 | 475 | 475 | 467 | 467 | 10,000 | 467 |
| 2014-11-14 | 474 | 474 | 474 | 474 | 8,000 | 474 |
| 2014-11-13 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2014-11-12 | 485 | 485 | 473 | 473 | 5,000 | 473 |
| 2014-11-11 | 494 | 494 | 493 | 493 | 15,000 | 493 |
| 2014-11-10 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2014-11-07 | 470 | 488 | 470 | 477 | 8,000 | 477 |
| 2014-11-06 | 470 | 470 | 460 | 470 | 15,000 | 470 |
| 2014-11-05 | 460 | 471 | 460 | 470 | 41,000 | 470 |
| 2014-11-04 | 471 | 471 | 460 | 460 | 16,000 | 460 |
| 2014-10-31 | 456 | 456 | 442 | 455 | 19,000 | 455 |
| 2014-10-30 | 445 | 455 | 445 | 455 | 10,000 | 455 |
| 2014-10-29 | 447 | 455 | 447 | 455 | 50,000 | 455 |
| 2014-10-28 | 440 | 444 | 440 | 444 | 29,000 | 444 |
| 2014-10-27 | 436 | 436 | 436 | 436 | 7,000 | 436 |
| 2014-10-24 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 2014-10-23 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2014-10-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-10-21 | 430 | 431 | 430 | 430 | 20,000 | 430 |
| 2014-10-20 | 430 | 435 | 430 | 430 | 5,000 | 430 |
| 2014-10-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-10-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-10-14 | 434 | 436 | 433 | 436 | 11,000 | 436 |
| 2014-10-10 | 440 | 440 | 436 | 436 | 9,000 | 436 |
| 2014-10-08 | 442 | 448 | 442 | 448 | 3,000 | 448 |
| 2014-10-07 | 442 | 442 | 442 | 442 | 6,000 | 442 |
| 2014-10-06 | 442 | 446 | 442 | 446 | 5,000 | 446 |
| 2014-10-03 | 442 | 446 | 442 | 446 | 4,000 | 446 |
| 2014-10-02 | 448 | 448 | 441 | 442 | 4,000 | 442 |
| 2014-10-01 | 453 | 455 | 449 | 449 | 5,000 | 449 |
| 2014-09-30 | 448 | 453 | 448 | 453 | 8,000 | 453 |
| 2014-09-29 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2014-09-26 | 442 | 448 | 441 | 448 | 6,000 | 448 |
| 2014-09-25 | 443 | 447 | 443 | 446 | 10,000 | 446 |
| 2014-09-24 | 455 | 455 | 434 | 440 | 50,000 | 440 |
| 2014-09-22 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 2014-09-19 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2014-09-18 | 468 | 468 | 460 | 460 | 6,000 | 460 |
| 2014-09-17 | 460 | 463 | 460 | 462 | 7,000 | 462 |
| 2014-09-16 | 460 | 460 | 453 | 460 | 26,000 | 460 |
| 2014-09-12 | 467 | 467 | 463 | 467 | 16,000 | 467 |
| 2014-09-11 | 472 | 474 | 466 | 466 | 4,000 | 466 |
| 2014-09-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-09-09 | 473 | 480 | 473 | 475 | 9,000 | 475 |
| 2014-09-08 | 480 | 480 | 473 | 473 | 2,000 | 473 |
| 2014-09-05 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2014-09-03 | 479 | 483 | 479 | 483 | 2,000 | 483 |
| 2014-08-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2014-08-27 | 472 | 472 | 471 | 471 | 2,000 | 471 |
| 2014-08-26 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2014-08-25 | 472 | 479 | 472 | 479 | 2,000 | 479 |
| 2014-08-21 | 478 | 478 | 475 | 475 | 8,000 | 475 |
| 2014-08-19 | 471 | 479 | 471 | 479 | 3,000 | 479 |
| 2014-08-18 | 480 | 480 | 471 | 471 | 5,000 | 471 |
| 2014-08-15 | 483 | 483 | 478 | 478 | 9,000 | 478 |
| 2014-08-14 | 489 | 489 | 476 | 483 | 10,000 | 483 |
| 2014-08-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-08-12 | 483 | 491 | 483 | 491 | 4,000 | 491 |
| 2014-08-11 | 490 | 499 | 490 | 499 | 2,000 | 499 |
| 2014-08-07 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2014-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-08-05 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2014-08-01 | 513 | 513 | 505 | 510 | 10,000 | 510 |
| 2014-07-31 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2014-07-30 | 505 | 506 | 505 | 505 | 7,000 | 505 |
| 2014-07-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-07-28 | 510 | 512 | 505 | 505 | 27,000 | 505 |
| 2014-07-25 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2014-07-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-07-23 | 497 | 507 | 497 | 507 | 13,000 | 507 |
| 2014-07-22 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2014-07-17 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2014-07-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-07-15 | 500 | 501 | 499 | 499 | 5,000 | 499 |
| 2014-07-14 | 500 | 501 | 500 | 501 | 24,000 | 501 |
| 2014-07-11 | 506 | 506 | 500 | 500 | 2,000 | 500 |
| 2014-07-10 | 503 | 503 | 501 | 501 | 2,000 | 501 |
| 2014-07-09 | 503 | 503 | 503 | 503 | 33,000 | 503 |
| 2014-07-08 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2014-07-07 | 502 | 503 | 502 | 503 | 10,000 | 503 |
| 2014-07-04 | 500 | 502 | 482 | 502 | 17,000 | 502 |
| 2014-07-03 | 506 | 506 | 501 | 501 | 9,000 | 501 |
| 2014-07-02 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2014-07-01 | 510 | 513 | 510 | 513 | 13,000 | 513 |
| 2014-06-30 | 491 | 510 | 491 | 510 | 7,000 | 510 |
| 2014-06-26 | 500 | 501 | 500 | 501 | 11,000 | 501 |
| 2014-06-25 | 498 | 500 | 495 | 500 | 10,000 | 500 |
| 2014-06-24 | 483 | 498 | 480 | 498 | 12,000 | 498 |
| 2014-06-23 | 483 | 490 | 483 | 490 | 3,000 | 490 |
| 2014-06-20 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-06-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-06-18 | 494 | 494 | 491 | 491 | 7,000 | 491 |
| 2014-06-17 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2014-06-16 | 504 | 504 | 486 | 504 | 11,000 | 504 |
| 2014-06-13 | 493 | 514 | 492 | 510 | 89,000 | 510 |
| 2014-06-12 | 504 | 504 | 495 | 495 | 85,000 | 495 |
| 2014-06-11 | 474 | 480 | 474 | 480 | 8,000 | 480 |
| 2014-06-10 | 496 | 496 | 474 | 474 | 34,000 | 474 |
| 2014-06-09 | 475 | 475 | 463 | 474 | 19,000 | 474 |
| 2014-06-06 | 453 | 473 | 451 | 473 | 44,000 | 473 |
| 2014-06-05 | 458 | 470 | 455 | 465 | 14,000 | 465 |
| 2014-06-04 | 450 | 458 | 450 | 458 | 20,000 | 458 |
| 2014-06-03 | 440 | 450 | 440 | 450 | 9,000 | 450 |
| 2014-06-02 | 442 | 447 | 432 | 440 | 18,000 | 440 |
| 2014-05-29 | 448 | 450 | 448 | 450 | 5,000 | 450 |
| 2014-05-28 | 450 | 450 | 432 | 448 | 13,000 | 448 |
| 2014-05-27 | 438 | 447 | 438 | 447 | 10,000 | 447 |
| 2014-05-26 | 432 | 438 | 430 | 438 | 9,000 | 438 |
| 2014-05-23 | 425 | 428 | 425 | 428 | 5,000 | 428 |
| 2014-05-22 | 420 | 428 | 420 | 425 | 12,000 | 425 |
| 2014-05-21 | 425 | 425 | 418 | 418 | 7,000 | 418 |
| 2014-05-20 | 435 | 435 | 431 | 431 | 9,000 | 431 |
| 2014-05-19 | 456 | 456 | 450 | 450 | 5,000 | 450 |
| 2014-05-16 | 475 | 475 | 442 | 459 | 24,000 | 459 |
| 2014-05-15 | 485 | 486 | 485 | 486 | 5,000 | 486 |
| 2014-05-13 | 495 | 495 | 482 | 485 | 10,000 | 485 |
| 2014-05-12 | 484 | 500 | 484 | 495 | 6,000 | 495 |
| 2014-05-09 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2014-05-08 | 500 | 500 | 495 | 500 | 7,000 | 500 |
| 2014-05-07 | 501 | 501 | 499 | 499 | 6,000 | 499 |
| 2014-05-02 | 503 | 507 | 503 | 507 | 6,000 | 507 |
| 2014-05-01 | 502 | 503 | 502 | 503 | 7,000 | 503 |
| 2014-04-30 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 2014-04-28 | 502 | 502 | 500 | 502 | 21,000 | 502 |
| 2014-04-25 | 501 | 501 | 498 | 500 | 6,000 | 500 |
| 2014-04-24 | 508 | 508 | 500 | 500 | 5,000 | 500 |
| 2014-04-23 | 496 | 509 | 496 | 509 | 11,000 | 509 |
| 2014-04-22 | 491 | 496 | 491 | 496 | 2,000 | 496 |
| 2014-04-21 | 495 | 495 | 491 | 491 | 30,000 | 491 |
| 2014-04-18 | 487 | 495 | 487 | 495 | 3,000 | 495 |
| 2014-04-17 | 480 | 484 | 480 | 484 | 4,000 | 484 |
| 2014-04-16 | 480 | 481 | 475 | 481 | 22,000 | 481 |
| 2014-04-15 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2014-04-14 | 485 | 485 | 481 | 484 | 4,000 | 484 |
| 2014-04-11 | 499 | 499 | 487 | 487 | 6,000 | 487 |
| 2014-04-10 | 495 | 510 | 490 | 501 | 226,000 | 501 |
| 2014-04-09 | 483 | 500 | 472 | 500 | 19,000 | 500 |
| 2014-04-08 | 483 | 490 | 475 | 490 | 11,000 | 490 |
| 2014-04-07 | 498 | 499 | 483 | 483 | 14,000 | 483 |
| 2014-04-04 | 490 | 500 | 487 | 498 | 9,000 | 498 |
| 2014-04-03 | 483 | 490 | 483 | 490 | 5,000 | 490 |
| 2014-04-02 | 490 | 490 | 486 | 486 | 13,000 | 486 |
| 2014-04-01 | 482 | 485 | 476 | 485 | 15,000 | 485 |
| 2014-03-31 | 483 | 483 | 482 | 482 | 4,000 | 482 |
| 2014-03-28 | 463 | 470 | 459 | 470 | 11,000 | 470 |
| 2014-03-27 | 475 | 475 | 468 | 468 | 3,000 | 468 |
| 2014-03-26 | 485 | 485 | 475 | 475 | 16,000 | 475 |
| 2014-03-25 | 490 | 492 | 490 | 491 | 4,000 | 491 |
| 2014-03-24 | 497 | 498 | 490 | 490 | 3,000 | 490 |
| 2014-03-20 | 495 | 497 | 482 | 497 | 11,000 | 497 |
| 2014-03-18 | 506 | 507 | 490 | 505 | 16,000 | 505 |
| 2014-03-17 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2014-03-14 | 528 | 528 | 510 | 510 | 15,000 | 510 |
| 2014-03-11 | 525 | 546 | 525 | 535 | 5,000 | 535 |
| 2014-03-06 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2014-03-05 | 526 | 534 | 526 | 534 | 4,000 | 534 |
| 2014-03-04 | 505 | 526 | 505 | 526 | 13,000 | 526 |
| 2014-03-03 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 2014-02-28 | 530 | 530 | 507 | 514 | 26,000 | 514 |
| 2014-02-27 | 529 | 529 | 520 | 520 | 6,000 | 520 |
| 2014-02-26 | 535 | 535 | 532 | 532 | 6,000 | 532 |
| 2014-02-25 | 535 | 535 | 524 | 535 | 18,000 | 535 |
| 2014-02-24 | 537 | 537 | 535 | 535 | 10,000 | 535 |
| 2014-02-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2014-02-20 | 532 | 544 | 531 | 532 | 13,000 | 532 |
| 2014-02-19 | 539 | 557 | 533 | 547 | 5,000 | 547 |
| 2014-02-18 | 520 | 550 | 520 | 550 | 7,000 | 550 |
| 2014-02-17 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2014-02-14 | 538 | 538 | 520 | 520 | 23,000 | 520 |
| 2014-02-13 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2014-02-12 | 535 | 535 | 522 | 535 | 7,000 | 535 |
| 2014-02-10 | 527 | 536 | 521 | 536 | 15,000 | 536 |
| 2014-02-07 | 505 | 518 | 500 | 500 | 17,000 | 500 |
| 2014-02-06 | 466 | 510 | 466 | 510 | 11,000 | 510 |
| 2014-02-05 | 461 | 482 | 461 | 482 | 10,000 | 482 |
| 2014-02-04 | 480 | 480 | 432 | 465 | 49,000 | 465 |
| 2014-02-03 | 493 | 511 | 488 | 488 | 7,000 | 488 |
| 2014-01-31 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-01-28 | 485 | 519 | 485 | 519 | 10,000 | 519 |
| 2014-01-27 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 2014-01-24 | 500 | 500 | 492 | 492 | 5,000 | 492 |
| 2014-01-23 | 510 | 511 | 509 | 509 | 8,000 | 509 |
| 2014-01-22 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 2014-01-21 | 511 | 524 | 510 | 524 | 26,000 | 524 |
| 2014-01-20 | 519 | 521 | 518 | 519 | 21,000 | 519 |
| 2014-01-17 | 516 | 524 | 516 | 520 | 54,000 | 520 |
| 2014-01-16 | 501 | 524 | 501 | 516 | 28,000 | 516 |
| 2014-01-15 | 501 | 511 | 501 | 511 | 12,000 | 511 |
| 2014-01-14 | 510 | 514 | 491 | 507 | 28,000 | 507 |
| 2014-01-10 | 510 | 518 | 510 | 517 | 33,000 | 517 |
| 2014-01-09 | 505 | 517 | 504 | 510 | 14,000 | 510 |
| 2014-01-08 | 499 | 508 | 499 | 504 | 7,000 | 504 |
| 2014-01-07 | 496 | 506 | 491 | 506 | 10,000 | 506 |
| 2014-01-06 | 491 | 491 | 487 | 488 | 6,000 | 488 |
分割・併合履歴 ： なし