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 |
---|---|---|---|---|---|
1998/12/30 | 414 | 414 | 414 | 414 | 2,000 |
1998/12/28 | 411 | 411 | 411 | 411 | 2,000 |
1998/12/25 | 420 | 420 | 411 | 411 | 7,000 |
1998/12/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/22 | 421 | 421 | 420 | 420 | 3,000 |
1998/12/21 | 420 | 425 | 420 | 420 | 6,000 |
1998/12/18 | 425 | 425 | 425 | 425 | 5,000 |
1998/12/17 | 426 | 426 | 420 | 420 | 2,000 |
1998/12/16 | 426 | 426 | 426 | 426 | 10,000 |
1998/12/15 | 430 | 430 | 420 | 420 | 3,000 |
1998/12/11 | 441 | 441 | 441 | 441 | 10,000 |
1998/12/10 | 441 | 441 | 441 | 441 | 1,000 |
1998/12/09 | 441 | 441 | 441 | 441 | 3,000 |
1998/12/03 | 461 | 461 | 460 | 460 | 2,000 |
1998/12/02 | 460 | 460 | 460 | 460 | 2,000 |
1998/12/01 | 470 | 470 | 460 | 460 | 4,000 |
1998/11/30 | 470 | 478 | 470 | 476 | 4,000 |
1998/11/27 | 459 | 474 | 454 | 474 | 6,000 |
1998/11/26 | 440 | 454 | 440 | 453 | 12,000 |
1998/11/25 | 449 | 450 | 440 | 440 | 3,000 |
1998/11/24 | 440 | 449 | 440 | 449 | 13,000 |
1998/11/20 | 426 | 430 | 425 | 430 | 16,000 |
1998/11/19 | 426 | 426 | 425 | 425 | 9,000 |
1998/11/18 | 423 | 425 | 420 | 425 | 8,000 |
1998/11/17 | 405 | 405 | 405 | 405 | 2,000 |
1998/11/16 | 395 | 400 | 395 | 400 | 12,000 |
1998/11/13 | 394 | 394 | 394 | 394 | 1,000 |
1998/11/12 | 410 | 410 | 410 | 410 | 21,000 |
1998/11/11 | 411 | 411 | 410 | 410 | 4,000 |
1998/11/10 | 424 | 424 | 410 | 410 | 8,000 |
1998/11/09 | 410 | 424 | 410 | 424 | 2,000 |
1998/11/06 | 425 | 425 | 425 | 425 | 23,000 |
1998/11/05 | 425 | 425 | 425 | 425 | 3,000 |
1998/11/04 | 430 | 430 | 425 | 425 | 8,000 |
1998/11/02 | 430 | 430 | 430 | 430 | 2,000 |
1998/10/30 | 433 | 433 | 430 | 430 | 11,000 |
1998/10/28 | 434 | 434 | 434 | 434 | 2,000 |
1998/10/26 | 434 | 439 | 434 | 439 | 3,000 |
1998/10/22 | 460 | 460 | 459 | 459 | 25,000 |
1998/10/21 | 430 | 455 | 430 | 455 | 3,000 |
1998/10/20 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/16 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/14 | 410 | 410 | 394 | 394 | 12,000 |
1998/10/13 | 410 | 411 | 410 | 411 | 10,000 |
1998/10/12 | 410 | 410 | 410 | 410 | 15,000 |
1998/10/09 | 400 | 400 | 400 | 400 | 7,000 |
1998/10/08 | 401 | 401 | 401 | 401 | 6,000 |
1998/10/07 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/05 | 395 | 400 | 395 | 400 | 4,000 |
1998/10/02 | 392 | 394 | 392 | 394 | 7,000 |
1998/10/01 | 409 | 409 | 392 | 392 | 14,000 |
1998/09/30 | 407 | 408 | 403 | 408 | 11,000 |
1998/09/29 | 407 | 407 | 407 | 407 | 1,000 |
1998/09/28 | 410 | 410 | 402 | 402 | 6,000 |
1998/09/25 | 410 | 415 | 410 | 415 | 17,000 |
1998/09/24 | 419 | 420 | 419 | 420 | 3,000 |
1998/09/22 | 418 | 418 | 410 | 410 | 13,000 |
1998/09/21 | 425 | 425 | 422 | 422 | 7,000 |
1998/09/18 | 408 | 410 | 405 | 410 | 12,000 |
1998/09/17 | 409 | 410 | 405 | 405 | 8,000 |
1998/09/16 | 405 | 410 | 405 | 410 | 4,000 |
1998/09/14 | 402 | 403 | 402 | 403 | 2,000 |
1998/09/11 | 402 | 402 | 402 | 402 | 2,000 |
1998/09/10 | 395 | 419 | 395 | 418 | 17,000 |
1998/09/09 | 395 | 414 | 391 | 391 | 79,000 |
1998/09/08 | 415 | 416 | 410 | 410 | 345,000 |
1998/09/07 | 420 | 420 | 410 | 416 | 71,000 |
1998/09/04 | 455 | 456 | 410 | 415 | 116,000 |
1998/09/02 | 469 | 469 | 469 | 469 | 1,000 |
1998/09/01 | 455 | 455 | 453 | 453 | 6,000 |
1998/08/31 | 454 | 454 | 453 | 453 | 4,000 |
1998/08/28 | 470 | 470 | 452 | 452 | 28,000 |
1998/08/27 | 475 | 475 | 472 | 472 | 3,000 |
1998/08/26 | 498 | 498 | 475 | 475 | 4,000 |
1998/08/25 | 475 | 475 | 475 | 475 | 2,000 |
1998/08/24 | 475 | 475 | 475 | 475 | 2,000 |
1998/08/21 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/20 | 477 | 477 | 476 | 476 | 2,000 |
1998/08/19 | 473 | 473 | 473 | 473 | 3,000 |
1998/08/18 | 498 | 498 | 498 | 498 | 1,000 |
1998/08/17 | 472 | 472 | 472 | 472 | 1,000 |
1998/08/14 | 502 | 502 | 502 | 502 | 1,000 |
1998/08/12 | 471 | 472 | 471 | 472 | 3,000 |
1998/08/11 | 472 | 472 | 472 | 472 | 9,000 |
1998/08/10 | 470 | 472 | 470 | 472 | 4,000 |
1998/08/07 | 495 | 500 | 485 | 485 | 21,000 |
1998/08/06 | 491 | 495 | 490 | 495 | 3,000 |
1998/08/05 | 489 | 490 | 489 | 490 | 3,000 |
1998/08/04 | 500 | 500 | 488 | 498 | 6,000 |
1998/07/31 | 503 | 503 | 503 | 503 | 9,000 |
1998/07/30 | 503 | 503 | 503 | 503 | 1,000 |
1998/07/29 | 503 | 503 | 500 | 503 | 30,000 |
1998/07/28 | 506 | 506 | 506 | 506 | 6,000 |
1998/07/27 | 516 | 516 | 506 | 506 | 14,000 |
1998/07/24 | 506 | 506 | 506 | 506 | 15,000 |
1998/07/23 | 512 | 512 | 510 | 510 | 12,000 |
1998/07/22 | 513 | 515 | 513 | 513 | 20,000 |
1998/07/21 | 533 | 533 | 512 | 513 | 73,000 |
1998/07/17 | 532 | 532 | 532 | 532 | 1,000 |
1998/07/15 | 540 | 550 | 540 | 547 | 110,000 |
1998/07/14 | 549 | 550 | 549 | 550 | 4,000 |
1998/07/09 | 546 | 550 | 546 | 550 | 5,000 |
1998/07/08 | 540 | 540 | 540 | 540 | 2,000 |
1998/07/07 | 538 | 540 | 537 | 540 | 3,000 |
1998/07/06 | 535 | 538 | 535 | 538 | 4,000 |
1998/07/03 | 534 | 535 | 534 | 535 | 5,000 |
1998/07/02 | 540 | 555 | 540 | 550 | 47,000 |
1998/07/01 | 530 | 550 | 530 | 550 | 16,000 |
1998/06/29 | 535 | 535 | 516 | 516 | 4,000 |
1998/06/26 | 535 | 535 | 535 | 535 | 5,000 |
1998/06/25 | 521 | 521 | 520 | 520 | 23,000 |
1998/06/24 | 518 | 520 | 518 | 520 | 4,000 |
1998/06/22 | 516 | 516 | 516 | 516 | 1,000 |
1998/06/19 | 515 | 515 | 515 | 515 | 5,000 |
1998/06/18 | 532 | 532 | 515 | 520 | 22,000 |
1998/06/17 | 512 | 512 | 512 | 512 | 10,000 |
1998/06/16 | 530 | 530 | 525 | 525 | 3,000 |
1998/06/12 | 541 | 541 | 540 | 540 | 7,000 |
1998/06/11 | 550 | 550 | 542 | 542 | 9,000 |
1998/06/09 | 542 | 542 | 542 | 542 | 3,000 |
1998/06/04 | 543 | 543 | 543 | 543 | 1,000 |
1998/06/01 | 550 | 550 | 550 | 550 | 2,000 |
1998/05/26 | 560 | 560 | 550 | 550 | 12,000 |
1998/05/25 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/22 | 564 | 565 | 562 | 562 | 9,000 |
1998/05/21 | 570 | 570 | 565 | 570 | 24,000 |
1998/05/20 | 540 | 575 | 540 | 575 | 58,000 |
1998/05/19 | 530 | 530 | 520 | 520 | 20,000 |
1998/05/18 | 530 | 530 | 530 | 530 | 11,000 |
1998/05/15 | 510 | 515 | 510 | 515 | 5,000 |
1998/05/14 | 515 | 515 | 515 | 515 | 7,000 |
1998/05/13 | 510 | 510 | 510 | 510 | 2,000 |
1998/05/12 | 510 | 510 | 510 | 510 | 2,000 |
1998/05/11 | 511 | 511 | 511 | 511 | 2,000 |
1998/05/07 | 510 | 510 | 510 | 510 | 4,000 |
1998/04/30 | 515 | 515 | 500 | 500 | 10,000 |
1998/04/28 | 540 | 540 | 515 | 515 | 21,000 |
1998/04/27 | 560 | 560 | 560 | 560 | 3,000 |
1998/04/24 | 550 | 559 | 540 | 540 | 9,000 |
1998/04/23 | 540 | 549 | 540 | 549 | 8,000 |
1998/04/22 | 550 | 550 | 550 | 550 | 4,000 |
1998/04/20 | 551 | 551 | 550 | 550 | 3,000 |
1998/04/15 | 541 | 541 | 541 | 541 | 3,000 |
1998/04/14 | 541 | 541 | 541 | 541 | 8,000 |
1998/04/13 | 540 | 540 | 540 | 540 | 3,000 |
1998/04/10 | 555 | 555 | 550 | 550 | 6,000 |
1998/04/09 | 550 | 550 | 550 | 550 | 2,000 |
1998/04/08 | 551 | 553 | 550 | 550 | 26,000 |
1998/04/06 | 540 | 550 | 540 | 550 | 100,000 |
1998/04/03 | 535 | 540 | 530 | 540 | 105,000 |
1998/04/02 | 584 | 584 | 550 | 550 | 2,000 |
1998/04/01 | 599 | 599 | 599 | 599 | 6,000 |
1998/03/30 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/26 | 590 | 590 | 590 | 590 | 2,000 |
1998/03/25 | 579 | 590 | 579 | 590 | 18,000 |
1998/03/24 | 580 | 581 | 579 | 579 | 11,000 |
1998/03/23 | 620 | 620 | 580 | 580 | 11,000 |
1998/03/20 | 620 | 620 | 601 | 601 | 4,000 |
1998/03/19 | 602 | 620 | 602 | 620 | 10,000 |
1998/03/18 | 657 | 657 | 640 | 640 | 2,000 |
1998/03/17 | 647 | 647 | 647 | 647 | 2,000 |
1998/03/16 | 659 | 660 | 659 | 660 | 4,000 |
1998/03/13 | 660 | 660 | 660 | 660 | 3,000 |
1998/03/12 | 660 | 660 | 660 | 660 | 3,000 |
1998/03/11 | 669 | 669 | 659 | 660 | 6,000 |
1998/03/10 | 670 | 670 | 669 | 670 | 14,000 |
1998/03/09 | 670 | 670 | 670 | 670 | 4,000 |
1998/03/06 | 663 | 663 | 660 | 662 | 7,000 |
1998/03/05 | 663 | 663 | 663 | 663 | 2,000 |
1998/03/04 | 665 | 668 | 655 | 657 | 24,000 |
1998/03/03 | 650 | 650 | 640 | 640 | 5,000 |
1998/03/02 | 640 | 650 | 631 | 650 | 6,000 |
1998/02/27 | 611 | 611 | 608 | 608 | 10,000 |
1998/02/26 | 611 | 611 | 611 | 611 | 10,000 |
1998/02/25 | 610 | 611 | 610 | 611 | 13,000 |
1998/02/24 | 630 | 630 | 625 | 625 | 6,000 |
1998/02/23 | 645 | 645 | 630 | 630 | 11,000 |
1998/02/20 | 645 | 645 | 645 | 645 | 8,000 |
1998/02/19 | 649 | 650 | 644 | 644 | 32,000 |
1998/02/18 | 650 | 650 | 650 | 650 | 2,000 |
1998/02/16 | 650 | 650 | 631 | 632 | 23,000 |
1998/02/13 | 664 | 664 | 650 | 650 | 22,000 |
1998/02/12 | 670 | 670 | 665 | 665 | 14,000 |
1998/02/10 | 630 | 670 | 630 | 670 | 13,000 |
1998/02/09 | 620 | 620 | 620 | 620 | 9,000 |
1998/02/06 | 604 | 604 | 604 | 604 | 8,000 |
1998/02/05 | 620 | 620 | 610 | 610 | 5,000 |
1998/02/04 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/03 | 587 | 590 | 587 | 590 | 13,000 |
1998/02/02 | 580 | 580 | 580 | 580 | 6,000 |
1998/01/30 | 630 | 634 | 600 | 600 | 5,000 |
1998/01/29 | 647 | 654 | 630 | 639 | 26,000 |
1998/01/28 | 620 | 640 | 620 | 637 | 18,000 |
1998/01/27 | 600 | 606 | 600 | 600 | 6,000 |
1998/01/26 | 556 | 600 | 556 | 596 | 54,000 |
1998/01/23 | 555 | 555 | 555 | 555 | 35,000 |
1998/01/22 | 541 | 570 | 541 | 570 | 30,000 |
1998/01/21 | 519 | 540 | 519 | 540 | 18,000 |
1998/01/20 | 519 | 519 | 519 | 519 | 6,000 |
1998/01/19 | 497 | 520 | 497 | 520 | 8,000 |
1998/01/16 | 481 | 497 | 481 | 496 | 16,000 |
1998/01/14 | 487 | 488 | 485 | 485 | 12,000 |
1998/01/13 | 486 | 486 | 486 | 486 | 1,000 |
1998/01/12 | 486 | 487 | 485 | 485 | 12,000 |
1998/01/09 | 486 | 490 | 486 | 487 | 125,000 |
1998/01/08 | 485 | 485 | 480 | 480 | 7,000 |
1998/01/07 | 485 | 485 | 485 | 485 | 3,000 |
1998/01/06 | 480 | 480 | 480 | 480 | 5,000 |
1998/01/05 | 470 | 470 | 470 | 470 | 1,000 |