サンテック(1960)の株価時系列情報
サンテック(1960)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,040 | 1,040 | 1,020 | 1,040 | 27,000 |
| 1988/12/27 | 1,010 | 1,040 | 1,010 | 1,040 | 41,000 |
| 1988/12/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1988/12/24 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1988/12/23 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 |
| 1988/12/22 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1988/12/21 | 1,010 | 1,040 | 1,010 | 1,040 | 15,000 |
| 1988/12/20 | 1,010 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1988/12/19 | 1,020 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1988/12/16 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1988/12/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/12/14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/12/13 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 |
| 1988/12/09 | 1,060 | 1,060 | 1,000 | 1,060 | 7,000 |
| 1988/12/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/12/07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1988/12/06 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 1988/12/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/12/03 | 1,060 | 1,120 | 1,060 | 1,120 | 9,000 |
| 1988/12/02 | 1,040 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1988/12/01 | 1,060 | 1,060 | 1,030 | 1,060 | 15,000 |
| 1988/11/30 | 1,030 | 1,060 | 1,030 | 1,060 | 7,000 |
| 1988/11/29 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1988/11/28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1988/11/26 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1988/11/25 | 1,050 | 1,050 | 1,030 | 1,040 | 12,000 |
| 1988/11/24 | 1,040 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1988/11/22 | 1,000 | 1,030 | 1,000 | 1,030 | 26,000 |
| 1988/11/18 | 1,030 | 1,070 | 1,030 | 1,060 | 10,000 |
| 1988/11/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 |
| 1988/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/11/10 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 1988/11/09 | 980 | 1,020 | 980 | 1,020 | 16,000 |
| 1988/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/11/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/11/04 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
| 1988/11/02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/11/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/10/29 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1988/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1988/10/27 | 990 | 990 | 970 | 980 | 11,000 |
| 1988/10/26 | 1,000 | 1,000 | 990 | 990 | 14,000 |
| 1988/10/22 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1988/10/21 | 1,000 | 1,020 | 990 | 1,010 | 76,000 |
| 1988/10/20 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1988/10/19 | 990 | 1,030 | 990 | 1,030 | 18,000 |
| 1988/10/18 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1988/10/17 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 1988/10/14 | 980 | 1,000 | 980 | 1,000 | 48,000 |
| 1988/10/13 | 980 | 980 | 970 | 980 | 5,000 |
| 1988/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1988/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1988/10/07 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1988/10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/10/05 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 |
| 1988/10/04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/10/03 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 |
| 1988/10/01 | 1,050 | 1,080 | 1,050 | 1,060 | 9,000 |
| 1988/09/30 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1988/09/29 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 |
| 1988/09/28 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1988/09/27 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1988/09/26 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1988/09/22 | 1,110 | 1,170 | 1,110 | 1,170 | 14,000 |
| 1988/09/21 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1988/09/20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/09/19 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1988/09/16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/09/14 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/09/13 | 1,170 | 1,170 | 1,120 | 1,120 | 5,000 |
| 1988/09/12 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 |
| 1988/09/09 | 1,110 | 1,140 | 1,100 | 1,100 | 13,000 |
| 1988/09/08 | 1,160 | 1,160 | 1,100 | 1,100 | 8,000 |
| 1988/09/07 | 1,130 | 1,150 | 1,130 | 1,140 | 6,000 |
| 1988/09/06 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 1988/09/05 | 1,190 | 1,210 | 1,170 | 1,190 | 8,000 |
| 1988/09/03 | 1,160 | 1,190 | 1,150 | 1,190 | 7,000 |
| 1988/09/02 | 1,160 | 1,160 | 1,140 | 1,150 | 12,000 |
| 1988/09/01 | 1,190 | 1,220 | 1,190 | 1,220 | 6,000 |
| 1988/08/31 | 1,190 | 1,230 | 1,190 | 1,230 | 15,000 |
| 1988/08/30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/08/29 | 1,310 | 1,310 | 1,290 | 1,290 | 10,000 |
| 1988/08/27 | 1,250 | 1,310 | 1,250 | 1,290 | 17,000 |
| 1988/08/26 | 1,200 | 1,280 | 1,200 | 1,260 | 46,000 |
| 1988/08/25 | 1,160 | 1,180 | 1,120 | 1,160 | 27,000 |
| 1988/08/24 | 1,150 | 1,160 | 1,100 | 1,160 | 16,000 |
| 1988/08/23 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1988/08/22 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1988/08/19 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1988/08/18 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 |
| 1988/08/17 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 |
| 1988/08/16 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 1988/08/12 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1988/08/11 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1988/08/10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1988/08/09 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1988/08/08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1988/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/08/05 | 1,300 | 1,330 | 1,290 | 1,290 | 10,000 |
| 1988/08/04 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1988/08/03 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 |
| 1988/08/02 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 |
| 1988/08/01 | 1,380 | 1,410 | 1,360 | 1,400 | 39,000 |
| 1988/07/30 | 1,360 | 1,370 | 1,360 | 1,370 | 43,000 |
| 1988/07/29 | 1,300 | 1,300 | 1,260 | 1,260 | 15,000 |
| 1988/07/28 | 1,290 | 1,290 | 1,220 | 1,260 | 52,000 |
| 1988/07/27 | 1,320 | 1,320 | 1,290 | 1,300 | 31,000 |
| 1988/07/26 | 1,400 | 1,400 | 1,350 | 1,350 | 12,000 |
| 1988/07/25 | 1,440 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1988/07/23 | 1,440 | 1,460 | 1,440 | 1,460 | 11,000 |
| 1988/07/21 | 1,420 | 1,540 | 1,420 | 1,520 | 38,000 |
| 1988/07/20 | 1,460 | 1,460 | 1,420 | 1,440 | 28,000 |
| 1988/07/18 | 1,540 | 1,540 | 1,480 | 1,480 | 15,000 |
| 1988/07/15 | 1,570 | 1,570 | 1,530 | 1,540 | 39,000 |
| 1988/07/14 | 1,570 | 1,570 | 1,530 | 1,540 | 24,000 |
| 1988/07/13 | 1,570 | 1,600 | 1,540 | 1,540 | 62,000 |
| 1988/07/12 | 1,560 | 1,580 | 1,550 | 1,560 | 54,000 |
| 1988/07/11 | 1,580 | 1,600 | 1,560 | 1,590 | 68,000 |
| 1988/07/08 | 1,650 | 1,670 | 1,560 | 1,600 | 217,000 |
| 1988/07/07 | 1,520 | 1,710 | 1,500 | 1,670 | 546,000 |
| 1988/07/06 | 1,530 | 1,570 | 1,500 | 1,550 | 44,000 |
| 1988/07/05 | 1,570 | 1,570 | 1,530 | 1,530 | 46,000 |
| 1988/07/04 | 1,570 | 1,600 | 1,540 | 1,600 | 33,000 |
| 1988/07/02 | 1,570 | 1,580 | 1,540 | 1,570 | 23,000 |
| 1988/07/01 | 1,560 | 1,680 | 1,540 | 1,580 | 512,000 |
| 1988/06/30 | 1,420 | 1,580 | 1,420 | 1,570 | 252,000 |
| 1988/06/29 | 1,460 | 1,460 | 1,420 | 1,420 | 18,000 |
| 1988/06/28 | 1,490 | 1,490 | 1,460 | 1,480 | 39,000 |
| 1988/06/27 | 1,470 | 1,580 | 1,470 | 1,470 | 69,000 |
| 1988/06/25 | 1,580 | 1,580 | 1,470 | 1,490 | 67,000 |
| 1988/06/24 | 1,400 | 1,570 | 1,400 | 1,560 | 412,000 |
| 1988/06/23 | 1,420 | 1,460 | 1,380 | 1,420 | 138,000 |
| 1988/06/22 | 1,410 | 1,450 | 1,410 | 1,420 | 132,000 |
| 1988/06/21 | 1,450 | 1,460 | 1,370 | 1,410 | 116,000 |
| 1988/06/20 | 1,490 | 1,530 | 1,410 | 1,430 | 186,000 |
| 1988/06/17 | 1,490 | 1,630 | 1,490 | 1,520 | 888,000 |
| 1988/06/16 | 1,360 | 1,500 | 1,330 | 1,500 | 1,010,000 |
| 1988/06/15 | 1,290 | 1,350 | 1,290 | 1,340 | 1,031,000 |
| 1988/06/14 | 1,190 | 1,300 | 1,180 | 1,290 | 344,000 |
| 1988/06/13 | 1,170 | 1,190 | 1,150 | 1,190 | 40,000 |
| 1988/06/10 | 1,170 | 1,170 | 1,150 | 1,170 | 36,000 |
| 1988/06/09 | 1,160 | 1,160 | 1,110 | 1,160 | 55,000 |
| 1988/06/08 | 1,200 | 1,200 | 1,160 | 1,160 | 58,000 |
| 1988/06/07 | 1,200 | 1,240 | 1,180 | 1,190 | 102,000 |
| 1988/06/06 | 1,230 | 1,280 | 1,220 | 1,220 | 260,000 |
| 1988/06/04 | 1,220 | 1,300 | 1,200 | 1,260 | 496,000 |
| 1988/06/03 | 1,140 | 1,230 | 1,140 | 1,220 | 754,000 |
| 1988/06/02 | 1,080 | 1,150 | 1,060 | 1,140 | 128,000 |
| 1988/06/01 | 1,100 | 1,100 | 1,050 | 1,090 | 57,000 |
| 1988/05/31 | 1,060 | 1,120 | 1,060 | 1,090 | 170,000 |
| 1988/05/30 | 1,020 | 1,080 | 1,020 | 1,060 | 17,000 |
| 1988/05/28 | 1,030 | 1,050 | 1,010 | 1,010 | 28,000 |
| 1988/05/27 | 1,010 | 1,040 | 1,010 | 1,030 | 29,000 |
| 1988/05/26 | 1,030 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1988/05/25 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 |
| 1988/05/24 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 |
| 1988/05/23 | 1,060 | 1,080 | 1,040 | 1,050 | 22,000 |
| 1988/05/20 | 1,100 | 1,100 | 1,050 | 1,080 | 52,000 |
| 1988/05/19 | 1,100 | 1,100 | 1,070 | 1,080 | 143,000 |
| 1988/05/18 | 1,000 | 1,100 | 1,000 | 1,100 | 162,000 |
| 1988/05/17 | 991 | 1,000 | 991 | 993 | 7,000 |
| 1988/05/16 | 1,000 | 1,040 | 1,000 | 1,000 | 12,000 |
| 1988/05/13 | 990 | 1,010 | 990 | 1,000 | 10,000 |
| 1988/05/12 | 970 | 980 | 970 | 975 | 8,000 |
| 1988/05/11 | 1,010 | 1,010 | 980 | 980 | 14,000 |
| 1988/05/10 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1988/05/09 | 1,030 | 1,040 | 1,020 | 1,040 | 14,000 |
| 1988/05/07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1988/05/06 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1988/05/02 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1988/04/30 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 |
| 1988/04/28 | 1,000 | 1,050 | 999 | 1,050 | 24,000 |
| 1988/04/27 | 1,030 | 1,030 | 999 | 999 | 19,000 |
| 1988/04/26 | 1,080 | 1,080 | 1,030 | 1,030 | 17,000 |
| 1988/04/25 | 1,050 | 1,090 | 1,050 | 1,080 | 57,000 |
| 1988/04/23 | 1,060 | 1,070 | 1,050 | 1,050 | 47,000 |
| 1988/04/22 | 1,050 | 1,100 | 1,050 | 1,070 | 128,000 |
| 1988/04/21 | 1,000 | 1,040 | 990 | 1,040 | 95,000 |
| 1988/04/20 | 940 | 1,000 | 932 | 990 | 55,000 |
| 1988/04/19 | 935 | 940 | 931 | 940 | 17,000 |
| 1988/04/18 | 940 | 941 | 936 | 936 | 29,000 |
| 1988/04/15 | 940 | 949 | 930 | 940 | 35,000 |
| 1988/04/14 | 921 | 950 | 921 | 930 | 34,000 |
| 1988/04/13 | 911 | 926 | 910 | 915 | 46,000 |
| 1988/04/12 | 910 | 910 | 902 | 902 | 21,000 |
| 1988/04/11 | 925 | 925 | 901 | 910 | 10,000 |
| 1988/04/08 | 925 | 925 | 910 | 925 | 18,000 |
| 1988/04/07 | 939 | 939 | 915 | 930 | 18,000 |
| 1988/04/06 | 940 | 945 | 935 | 945 | 3,000 |
| 1988/04/05 | 940 | 940 | 940 | 940 | 9,000 |
| 1988/04/04 | 940 | 940 | 939 | 940 | 5,000 |
| 1988/04/02 | 931 | 940 | 930 | 940 | 8,000 |
| 1988/04/01 | 910 | 930 | 910 | 930 | 14,000 |
| 1988/03/31 | 915 | 920 | 900 | 900 | 53,000 |
| 1988/03/30 | 901 | 901 | 900 | 900 | 15,000 |
| 1988/03/29 | 901 | 901 | 901 | 901 | 7,000 |
| 1988/03/28 | 901 | 901 | 900 | 900 | 4,000 |
| 1988/03/26 | 900 | 906 | 883 | 900 | 25,000 |
| 1988/03/25 | 900 | 901 | 900 | 901 | 9,000 |
| 1988/03/24 | 895 | 895 | 890 | 890 | 14,000 |
| 1988/03/23 | 905 | 910 | 870 | 870 | 39,000 |
| 1988/03/22 | 906 | 910 | 905 | 905 | 16,000 |
| 1988/03/18 | 930 | 930 | 900 | 900 | 25,000 |
| 1988/03/17 | 916 | 926 | 910 | 926 | 10,000 |
| 1988/03/16 | 920 | 920 | 910 | 911 | 6,000 |
| 1988/03/15 | 915 | 920 | 905 | 920 | 19,000 |
| 1988/03/14 | 920 | 920 | 915 | 915 | 13,000 |
| 1988/03/11 | 935 | 935 | 930 | 930 | 12,000 |
| 1988/03/10 | 935 | 935 | 905 | 905 | 38,000 |
| 1988/03/09 | 945 | 945 | 940 | 940 | 14,000 |
| 1988/03/08 | 959 | 960 | 945 | 960 | 10,000 |
| 1988/03/07 | 961 | 965 | 951 | 959 | 13,000 |
| 1988/03/05 | 950 | 959 | 950 | 959 | 10,000 |
| 1988/03/04 | 940 | 960 | 940 | 940 | 31,000 |
| 1988/03/03 | 970 | 970 | 940 | 940 | 33,000 |
| 1988/03/02 | 970 | 970 | 960 | 970 | 27,000 |
| 1988/03/01 | 990 | 990 | 981 | 981 | 6,000 |
| 1988/02/29 | 990 | 990 | 967 | 985 | 12,000 |
| 1988/02/27 | 982 | 1,000 | 982 | 990 | 7,000 |
| 1988/02/26 | 971 | 1,000 | 970 | 980 | 58,000 |
| 1988/02/25 | 980 | 980 | 970 | 970 | 21,000 |
| 1988/02/24 | 992 | 995 | 970 | 970 | 18,000 |
| 1988/02/23 | 990 | 990 | 965 | 990 | 24,000 |
| 1988/02/22 | 970 | 1,000 | 970 | 1,000 | 17,000 |
| 1988/02/19 | 950 | 970 | 950 | 965 | 27,000 |
| 1988/02/18 | 986 | 986 | 965 | 965 | 13,000 |
| 1988/02/17 | 983 | 994 | 980 | 985 | 11,000 |
| 1988/02/16 | 990 | 1,000 | 980 | 980 | 10,000 |
| 1988/02/15 | 1,010 | 1,010 | 980 | 980 | 15,000 |
| 1988/02/12 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1988/02/10 | 1,010 | 1,040 | 1,010 | 1,040 | 11,000 |
| 1988/02/09 | 1,000 | 1,010 | 980 | 997 | 14,000 |
| 1988/02/08 | 1,020 | 1,040 | 1,000 | 1,020 | 23,000 |
| 1988/02/06 | 1,050 | 1,050 | 1,020 | 1,020 | 29,000 |
| 1988/02/05 | 1,050 | 1,100 | 1,020 | 1,040 | 67,000 |
| 1988/02/04 | 1,010 | 1,060 | 1,000 | 1,020 | 39,000 |
| 1988/02/03 | 1,020 | 1,050 | 1,020 | 1,020 | 25,000 |
| 1988/02/02 | 1,090 | 1,090 | 1,030 | 1,050 | 48,000 |
| 1988/02/01 | 1,120 | 1,120 | 1,090 | 1,100 | 32,000 |
| 1988/01/30 | 1,060 | 1,130 | 1,060 | 1,100 | 187,000 |
| 1988/01/29 | 945 | 1,040 | 945 | 1,040 | 157,000 |
| 1988/01/28 | 910 | 940 | 910 | 940 | 17,000 |
| 1988/01/27 | 890 | 915 | 890 | 915 | 32,000 |
| 1988/01/26 | 908 | 910 | 890 | 890 | 27,000 |
| 1988/01/25 | 890 | 900 | 889 | 900 | 21,000 |
| 1988/01/23 | 909 | 909 | 899 | 900 | 14,000 |
| 1988/01/22 | 901 | 901 | 890 | 890 | 12,000 |
| 1988/01/21 | 915 | 915 | 900 | 901 | 13,000 |
| 1988/01/20 | 916 | 920 | 915 | 915 | 10,000 |
| 1988/01/19 | 920 | 920 | 910 | 915 | 11,000 |
| 1988/01/18 | 910 | 920 | 910 | 915 | 10,000 |
| 1988/01/14 | 910 | 910 | 900 | 900 | 22,000 |
| 1988/01/13 | 935 | 940 | 920 | 920 | 5,000 |
| 1988/01/12 | 940 | 940 | 934 | 935 | 25,000 |
| 1988/01/11 | 949 | 949 | 940 | 940 | 8,000 |
| 1988/01/08 | 950 | 960 | 940 | 940 | 41,000 |
| 1988/01/07 | 930 | 961 | 930 | 950 | 23,000 |
| 1988/01/06 | 900 | 930 | 900 | 930 | 27,000 |
| 1988/01/05 | 940 | 941 | 900 | 900 | 14,000 |