1960 (株)サンテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 553 | 556 | 552 | 556 | 6,000 | 556 |
| 2015-12-29 | 550 | 550 | 547 | 547 | 4,000 | 547 |
| 2015-12-28 | 541 | 550 | 541 | 542 | 10,000 | 542 |
| 2015-12-25 | 542 | 542 | 536 | 536 | 11,000 | 536 |
| 2015-12-24 | 554 | 554 | 542 | 542 | 15,000 | 542 |
| 2015-12-22 | 554 | 554 | 544 | 550 | 33,000 | 550 |
| 2015-12-21 | 559 | 565 | 549 | 549 | 12,000 | 549 |
| 2015-12-18 | 555 | 559 | 555 | 555 | 12,000 | 555 |
| 2015-12-17 | 560 | 562 | 555 | 555 | 17,000 | 555 |
| 2015-12-16 | 559 | 560 | 559 | 560 | 7,000 | 560 |
| 2015-12-15 | 561 | 561 | 559 | 559 | 10,000 | 559 |
| 2015-12-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2015-12-11 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2015-12-10 | 566 | 566 | 560 | 565 | 6,000 | 565 |
| 2015-12-09 | 565 | 573 | 565 | 568 | 9,000 | 568 |
| 2015-12-08 | 566 | 566 | 565 | 565 | 9,000 | 565 |
| 2015-12-07 | 567 | 568 | 566 | 566 | 11,000 | 566 |
| 2015-12-04 | 565 | 565 | 560 | 562 | 17,000 | 562 |
| 2015-12-03 | 564 | 566 | 564 | 566 | 17,000 | 566 |
| 2015-12-02 | 570 | 570 | 564 | 564 | 9,000 | 564 |
| 2015-12-01 | 574 | 574 | 565 | 565 | 3,000 | 565 |
| 2015-11-30 | 564 | 569 | 563 | 569 | 8,000 | 569 |
| 2015-11-27 | 562 | 566 | 561 | 561 | 18,000 | 561 |
| 2015-11-26 | 570 | 570 | 563 | 565 | 20,000 | 565 |
| 2015-11-25 | 567 | 570 | 562 | 568 | 11,000 | 568 |
| 2015-11-24 | 569 | 579 | 564 | 567 | 18,000 | 567 |
| 2015-11-20 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2015-11-19 | 570 | 574 | 570 | 574 | 9,000 | 574 |
| 2015-11-18 | 570 | 571 | 570 | 570 | 5,000 | 570 |
| 2015-11-17 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2015-11-12 | 567 | 570 | 567 | 570 | 6,000 | 570 |
| 2015-11-11 | 568 | 568 | 567 | 567 | 3,000 | 567 |
| 2015-11-10 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2015-11-09 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2015-11-06 | 580 | 581 | 570 | 570 | 8,000 | 570 |
| 2015-11-05 | 581 | 581 | 570 | 570 | 6,000 | 570 |
| 2015-11-04 | 587 | 587 | 577 | 581 | 6,000 | 581 |
| 2015-11-02 | 575 | 591 | 575 | 591 | 14,000 | 591 |
| 2015-10-30 | 578 | 578 | 575 | 575 | 3,000 | 575 |
| 2015-10-29 | 575 | 575 | 572 | 572 | 7,000 | 572 |
| 2015-10-28 | 581 | 581 | 576 | 576 | 2,000 | 576 |
| 2015-10-27 | 586 | 586 | 586 | 586 | 15,000 | 586 |
| 2015-10-26 | 580 | 583 | 580 | 581 | 25,000 | 581 |
| 2015-10-23 | 571 | 575 | 571 | 575 | 2,000 | 575 |
| 2015-10-22 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2015-10-21 | 571 | 571 | 563 | 563 | 5,000 | 563 |
| 2015-10-20 | 561 | 571 | 561 | 571 | 4,000 | 571 |
| 2015-10-19 | 565 | 565 | 561 | 561 | 3,000 | 561 |
| 2015-10-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2015-10-15 | 565 | 575 | 565 | 575 | 5,000 | 575 |
| 2015-10-14 | 567 | 570 | 546 | 548 | 18,000 | 548 |
| 2015-10-13 | 575 | 585 | 572 | 572 | 16,000 | 572 |
| 2015-10-09 | 575 | 580 | 574 | 580 | 13,000 | 580 |
| 2015-10-08 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2015-10-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2015-10-06 | 576 | 586 | 576 | 580 | 16,000 | 580 |
| 2015-10-05 | 570 | 581 | 570 | 581 | 13,000 | 581 |
| 2015-10-02 | 568 | 575 | 568 | 575 | 6,000 | 575 |
| 2015-10-01 | 575 | 575 | 568 | 568 | 17,000 | 568 |
| 2015-09-30 | 562 | 562 | 562 | 562 | 14,000 | 562 |
| 2015-09-29 | 572 | 572 | 560 | 560 | 4,000 | 560 |
| 2015-09-28 | 578 | 578 | 578 | 578 | 4,000 | 578 |
| 2015-09-25 | 573 | 578 | 573 | 578 | 7,000 | 578 |
| 2015-09-24 | 570 | 583 | 570 | 583 | 5,000 | 583 |
| 2015-09-18 | 575 | 587 | 575 | 587 | 18,000 | 587 |
| 2015-09-17 | 568 | 577 | 568 | 570 | 8,000 | 570 |
| 2015-09-16 | 556 | 573 | 556 | 573 | 10,000 | 573 |
| 2015-09-15 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2015-09-14 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2015-09-11 | 550 | 552 | 542 | 550 | 23,000 | 550 |
| 2015-09-10 | 549 | 560 | 535 | 550 | 16,000 | 550 |
| 2015-09-09 | 542 | 555 | 542 | 555 | 14,000 | 555 |
| 2015-09-08 | 544 | 544 | 534 | 534 | 12,000 | 534 |
| 2015-09-07 | 550 | 550 | 536 | 544 | 7,000 | 544 |
| 2015-09-04 | 558 | 560 | 550 | 550 | 25,000 | 550 |
| 2015-09-03 | 560 | 562 | 560 | 561 | 11,000 | 561 |
| 2015-09-02 | 565 | 569 | 560 | 560 | 17,000 | 560 |
| 2015-09-01 | 571 | 571 | 565 | 565 | 7,000 | 565 |
| 2015-08-31 | 575 | 575 | 567 | 570 | 12,000 | 570 |
| 2015-08-28 | 575 | 586 | 575 | 580 | 6,000 | 580 |
| 2015-08-27 | 573 | 575 | 573 | 575 | 2,000 | 575 |
| 2015-08-26 | 544 | 544 | 543 | 544 | 10,000 | 544 |
| 2015-08-25 | 510 | 545 | 510 | 544 | 20,000 | 544 |
| 2015-08-24 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 2015-08-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2015-08-20 | 590 | 594 | 581 | 582 | 11,000 | 582 |
| 2015-08-19 | 600 | 601 | 591 | 600 | 29,000 | 600 |
| 2015-08-18 | 587 | 587 | 574 | 580 | 8,000 | 580 |
| 2015-08-17 | 597 | 597 | 578 | 578 | 2,000 | 578 |
| 2015-08-14 | 572 | 587 | 568 | 587 | 19,000 | 587 |
| 2015-08-13 | 568 | 579 | 567 | 570 | 43,000 | 570 |
| 2015-08-12 | 571 | 575 | 564 | 567 | 17,000 | 567 |
| 2015-08-11 | 578 | 582 | 571 | 571 | 18,000 | 571 |
| 2015-08-10 | 576 | 595 | 576 | 586 | 11,000 | 586 |
| 2015-08-07 | 605 | 605 | 596 | 596 | 8,000 | 596 |
| 2015-08-06 | 607 | 607 | 598 | 605 | 20,000 | 605 |
| 2015-08-05 | 609 | 614 | 609 | 614 | 7,000 | 614 |
| 2015-08-04 | 608 | 618 | 608 | 608 | 4,000 | 608 |
| 2015-08-03 | 601 | 614 | 601 | 608 | 17,000 | 608 |
| 2015-07-31 | 608 | 610 | 608 | 610 | 2,000 | 610 |
| 2015-07-30 | 608 | 608 | 605 | 605 | 5,000 | 605 |
| 2015-07-29 | 607 | 608 | 607 | 608 | 4,000 | 608 |
| 2015-07-28 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2015-07-27 | 615 | 616 | 610 | 610 | 18,000 | 610 |
| 2015-07-24 | 608 | 609 | 601 | 609 | 8,000 | 609 |
| 2015-07-23 | 607 | 608 | 607 | 608 | 6,000 | 608 |
| 2015-07-22 | 608 | 609 | 608 | 608 | 4,000 | 608 |
| 2015-07-21 | 610 | 610 | 608 | 608 | 4,000 | 608 |
| 2015-07-17 | 609 | 614 | 609 | 614 | 3,000 | 614 |
| 2015-07-16 | 609 | 609 | 608 | 609 | 5,000 | 609 |
| 2015-07-15 | 615 | 616 | 604 | 615 | 11,000 | 615 |
| 2015-07-14 | 614 | 615 | 614 | 615 | 4,000 | 615 |
| 2015-07-13 | 605 | 615 | 605 | 615 | 4,000 | 615 |
| 2015-07-10 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2015-07-09 | 595 | 595 | 575 | 595 | 25,000 | 595 |
| 2015-07-08 | 605 | 605 | 598 | 598 | 21,000 | 598 |
| 2015-07-07 | 610 | 610 | 605 | 605 | 7,000 | 605 |
| 2015-07-06 | 614 | 620 | 610 | 610 | 19,000 | 610 |
| 2015-07-03 | 608 | 610 | 601 | 601 | 15,000 | 601 |
| 2015-07-02 | 607 | 611 | 607 | 609 | 13,000 | 609 |
| 2015-07-01 | 605 | 607 | 601 | 607 | 4,000 | 607 |
| 2015-06-30 | 594 | 602 | 592 | 602 | 3,000 | 602 |
| 2015-06-29 | 603 | 603 | 594 | 594 | 8,000 | 594 |
| 2015-06-26 | 606 | 607 | 601 | 606 | 18,000 | 606 |
| 2015-06-25 | 585 | 600 | 585 | 600 | 19,000 | 600 |
| 2015-06-24 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2015-06-23 | 598 | 598 | 585 | 585 | 15,000 | 585 |
| 2015-06-22 | 584 | 598 | 577 | 598 | 17,000 | 598 |
| 2015-06-19 | 572 | 574 | 563 | 574 | 7,000 | 574 |
| 2015-06-18 | 575 | 575 | 556 | 562 | 14,000 | 562 |
| 2015-06-17 | 576 | 576 | 574 | 574 | 5,000 | 574 |
| 2015-06-16 | 578 | 578 | 576 | 576 | 3,000 | 576 |
| 2015-06-15 | 565 | 578 | 565 | 578 | 6,000 | 578 |
| 2015-06-12 | 568 | 568 | 558 | 568 | 25,000 | 568 |
| 2015-06-11 | 560 | 564 | 555 | 560 | 14,000 | 560 |
| 2015-06-10 | 550 | 552 | 550 | 552 | 4,000 | 552 |
| 2015-06-09 | 560 | 561 | 550 | 550 | 43,000 | 550 |
| 2015-06-08 | 572 | 572 | 545 | 550 | 15,000 | 550 |
| 2015-06-05 | 561 | 562 | 561 | 562 | 4,000 | 562 |
| 2015-06-04 | 562 | 572 | 561 | 561 | 13,000 | 561 |
| 2015-06-03 | 565 | 565 | 562 | 562 | 8,000 | 562 |
| 2015-06-02 | 575 | 575 | 565 | 565 | 2,000 | 565 |
| 2015-06-01 | 575 | 575 | 575 | 575 | 9,000 | 575 |
| 2015-05-29 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2015-05-28 | 562 | 562 | 560 | 560 | 13,000 | 560 |
| 2015-05-27 | 565 | 565 | 561 | 561 | 3,000 | 561 |
| 2015-05-26 | 565 | 569 | 565 | 565 | 13,000 | 565 |
| 2015-05-25 | 558 | 560 | 558 | 560 | 19,000 | 560 |
| 2015-05-22 | 565 | 565 | 552 | 555 | 10,000 | 555 |
| 2015-05-21 | 550 | 565 | 550 | 565 | 38,000 | 565 |
| 2015-05-20 | 542 | 560 | 542 | 550 | 33,000 | 550 |
| 2015-05-19 | 552 | 559 | 540 | 542 | 29,000 | 542 |
| 2015-05-18 | 517 | 560 | 517 | 532 | 43,000 | 532 |
| 2015-05-15 | 512 | 515 | 512 | 515 | 13,000 | 515 |
| 2015-05-14 | 508 | 509 | 507 | 507 | 14,000 | 507 |
| 2015-05-13 | 513 | 513 | 508 | 508 | 2,000 | 508 |
| 2015-05-12 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2015-05-11 | 510 | 510 | 507 | 509 | 12,000 | 509 |
| 2015-05-08 | 513 | 515 | 507 | 508 | 9,000 | 508 |
| 2015-05-07 | 515 | 515 | 510 | 513 | 14,000 | 513 |
| 2015-05-01 | 514 | 514 | 505 | 505 | 13,000 | 505 |
| 2015-04-30 | 515 | 515 | 509 | 509 | 11,000 | 509 |
| 2015-04-28 | 516 | 516 | 512 | 515 | 16,000 | 515 |
| 2015-04-27 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 2015-04-24 | 510 | 510 | 509 | 510 | 43,000 | 510 |
| 2015-04-23 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2015-04-22 | 509 | 509 | 501 | 508 | 14,000 | 508 |
| 2015-04-21 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2015-04-20 | 507 | 509 | 500 | 500 | 20,000 | 500 |
| 2015-04-17 | 503 | 503 | 500 | 501 | 8,000 | 501 |
| 2015-04-16 | 506 | 506 | 503 | 503 | 3,000 | 503 |
| 2015-04-15 | 513 | 513 | 505 | 506 | 7,000 | 506 |
| 2015-04-14 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2015-04-13 | 504 | 504 | 499 | 500 | 6,000 | 500 |
| 2015-04-10 | 503 | 503 | 490 | 500 | 14,000 | 500 |
| 2015-04-09 | 500 | 500 | 498 | 498 | 20,000 | 498 |
| 2015-04-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-04-07 | 507 | 507 | 505 | 505 | 3,000 | 505 |
| 2015-04-06 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-04-03 | 509 | 509 | 505 | 505 | 3,000 | 505 |
| 2015-04-02 | 495 | 496 | 495 | 495 | 6,000 | 495 |
| 2015-04-01 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 2015-03-31 | 503 | 503 | 494 | 497 | 6,000 | 497 |
| 2015-03-30 | 510 | 510 | 494 | 495 | 4,000 | 495 |
| 2015-03-27 | 512 | 515 | 500 | 500 | 10,000 | 500 |
| 2015-03-26 | 514 | 524 | 514 | 515 | 17,000 | 515 |
| 2015-03-25 | 525 | 529 | 521 | 524 | 10,000 | 524 |
| 2015-03-24 | 532 | 534 | 528 | 530 | 17,000 | 530 |
| 2015-03-23 | 530 | 532 | 530 | 532 | 6,000 | 532 |
| 2015-03-20 | 521 | 530 | 520 | 530 | 29,000 | 530 |
| 2015-03-19 | 520 | 522 | 511 | 511 | 28,000 | 511 |
| 2015-03-18 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2015-03-17 | 510 | 512 | 507 | 511 | 12,000 | 511 |
| 2015-03-16 | 496 | 502 | 496 | 502 | 20,000 | 502 |
| 2015-03-13 | 495 | 495 | 494 | 494 | 2,000 | 494 |
| 2015-03-12 | 498 | 499 | 498 | 499 | 9,000 | 499 |
| 2015-03-10 | 493 | 500 | 491 | 491 | 24,000 | 491 |
| 2015-03-09 | 492 | 493 | 489 | 492 | 63,000 | 492 |
| 2015-03-06 | 500 | 500 | 497 | 497 | 11,000 | 497 |
| 2015-03-05 | 510 | 512 | 500 | 500 | 17,000 | 500 |
| 2015-03-04 | 516 | 518 | 505 | 505 | 16,000 | 505 |
| 2015-03-03 | 519 | 519 | 515 | 515 | 5,000 | 515 |
| 2015-03-02 | 515 | 519 | 505 | 512 | 25,000 | 512 |
| 2015-02-27 | 511 | 512 | 510 | 510 | 7,000 | 510 |
| 2015-02-26 | 503 | 511 | 502 | 511 | 4,000 | 511 |
| 2015-02-25 | 505 | 510 | 501 | 503 | 39,000 | 503 |
| 2015-02-24 | 514 | 514 | 501 | 505 | 8,000 | 505 |
| 2015-02-23 | 512 | 512 | 510 | 510 | 6,000 | 510 |
| 2015-02-20 | 498 | 501 | 497 | 497 | 6,000 | 497 |
| 2015-02-19 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2015-02-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-02-17 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-02-16 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2015-02-13 | 495 | 503 | 495 | 500 | 6,000 | 500 |
| 2015-02-12 | 495 | 496 | 495 | 495 | 4,000 | 495 |
| 2015-02-10 | 498 | 498 | 494 | 494 | 7,000 | 494 |
| 2015-02-09 | 509 | 509 | 490 | 495 | 12,000 | 495 |
| 2015-02-06 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-02-05 | 514 | 515 | 514 | 515 | 7,000 | 515 |
| 2015-02-04 | 508 | 509 | 506 | 509 | 6,000 | 509 |
| 2015-02-03 | 509 | 509 | 508 | 508 | 4,000 | 508 |
| 2015-02-02 | 510 | 510 | 509 | 509 | 4,000 | 509 |
| 2015-01-30 | 525 | 525 | 508 | 519 | 10,000 | 519 |
| 2015-01-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2015-01-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2015-01-27 | 507 | 535 | 507 | 535 | 4,000 | 535 |
| 2015-01-26 | 527 | 527 | 527 | 527 | 4,000 | 527 |
| 2015-01-23 | 545 | 545 | 527 | 527 | 11,000 | 527 |
| 2015-01-22 | 540 | 540 | 521 | 535 | 14,000 | 535 |
| 2015-01-21 | 527 | 540 | 527 | 530 | 9,000 | 530 |
| 2015-01-20 | 541 | 541 | 525 | 531 | 27,000 | 531 |
| 2015-01-19 | 522 | 550 | 521 | 539 | 81,000 | 539 |
| 2015-01-16 | 515 | 515 | 495 | 512 | 38,000 | 512 |
| 2015-01-15 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2015-01-14 | 493 | 495 | 491 | 491 | 12,000 | 491 |
| 2015-01-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2015-01-08 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2015-01-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2015-01-06 | 505 | 505 | 501 | 502 | 12,000 | 502 |
| 2015-01-05 | 505 | 505 | 505 | 505 | 1,000 | 505 |
分割・併合履歴 ： なし