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 |
|---|---|---|---|---|---|
| 1983/12/28 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/12/27 | 284 | 284 | 284 | 284 | 5,000 |
| 1983/12/26 | 283 | 284 | 283 | 284 | 9,000 |
| 1983/12/24 | 285 | 286 | 284 | 284 | 21,000 |
| 1983/12/23 | 283 | 284 | 283 | 284 | 20,000 |
| 1983/12/22 | 277 | 277 | 277 | 277 | 2,000 |
| 1983/12/21 | 275 | 280 | 275 | 275 | 11,000 |
| 1983/12/20 | 283 | 283 | 283 | 283 | 2,000 |
| 1983/12/19 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/12/17 | 280 | 285 | 279 | 285 | 9,000 |
| 1983/12/16 | 289 | 290 | 280 | 280 | 20,000 |
| 1983/12/15 | 290 | 290 | 290 | 290 | 11,000 |
| 1983/12/14 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/12/13 | 284 | 286 | 280 | 280 | 39,000 |
| 1983/12/12 | 285 | 285 | 285 | 285 | 8,000 |
| 1983/12/09 | 285 | 286 | 285 | 286 | 18,000 |
| 1983/12/08 | 285 | 285 | 285 | 285 | 6,000 |
| 1983/12/07 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/12/06 | 290 | 290 | 290 | 290 | 7,000 |
| 1983/12/05 | 289 | 290 | 289 | 289 | 5,000 |
| 1983/12/03 | 292 | 292 | 290 | 292 | 15,000 |
| 1983/12/02 | 294 | 294 | 292 | 292 | 25,000 |
| 1983/12/01 | 280 | 295 | 280 | 295 | 43,000 |
| 1983/11/30 | 270 | 280 | 270 | 280 | 18,000 |
| 1983/11/29 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/11/28 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/11/26 | 270 | 270 | 270 | 270 | 11,000 |
| 1983/11/25 | 271 | 272 | 271 | 272 | 3,000 |
| 1983/11/24 | 275 | 276 | 274 | 274 | 41,000 |
| 1983/11/19 | 276 | 280 | 275 | 275 | 4,000 |
| 1983/11/18 | 276 | 276 | 275 | 275 | 10,000 |
| 1983/11/17 | 277 | 280 | 276 | 276 | 31,000 |
| 1983/11/16 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/11/15 | 280 | 280 | 277 | 277 | 4,000 |
| 1983/11/14 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/11/10 | 280 | 280 | 275 | 275 | 17,000 |
| 1983/11/08 | 282 | 282 | 281 | 281 | 3,000 |
| 1983/11/07 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/11/05 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/11/04 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/11/02 | 281 | 282 | 281 | 282 | 4,000 |
| 1983/11/01 | 280 | 285 | 280 | 281 | 16,000 |
| 1983/10/31 | 280 | 280 | 275 | 276 | 6,000 |
| 1983/10/29 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/10/27 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/10/25 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/10/24 | 285 | 286 | 285 | 286 | 13,000 |
| 1983/10/22 | 286 | 286 | 286 | 286 | 3,000 |
| 1983/10/21 | 281 | 281 | 281 | 281 | 2,000 |
| 1983/10/20 | 279 | 279 | 279 | 279 | 2,000 |
| 1983/10/19 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/10/17 | 271 | 272 | 271 | 272 | 3,000 |
| 1983/10/14 | 277 | 277 | 270 | 270 | 6,000 |
| 1983/10/13 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/10/12 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/10/06 | 277 | 277 | 277 | 277 | 6,000 |
| 1983/10/05 | 277 | 277 | 277 | 277 | 3,000 |
| 1983/10/03 | 277 | 277 | 277 | 277 | 2,000 |
| 1983/10/01 | 285 | 285 | 285 | 285 | 5,000 |
| 1983/09/30 | 289 | 289 | 285 | 285 | 9,000 |
| 1983/09/29 | 286 | 293 | 285 | 293 | 17,000 |
| 1983/09/28 | 272 | 285 | 272 | 285 | 10,000 |
| 1983/09/27 | 270 | 272 | 270 | 272 | 4,000 |
| 1983/09/26 | 280 | 280 | 268 | 268 | 21,000 |
| 1983/09/22 | 280 | 281 | 280 | 280 | 15,000 |
| 1983/09/21 | 281 | 281 | 280 | 280 | 6,000 |
| 1983/09/20 | 282 | 282 | 281 | 281 | 6,000 |
| 1983/09/19 | 283 | 283 | 282 | 283 | 7,000 |
| 1983/09/17 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/09/14 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/09/13 | 284 | 284 | 284 | 284 | 8,000 |
| 1983/09/12 | 284 | 285 | 284 | 285 | 6,000 |
| 1983/09/09 | 281 | 285 | 280 | 285 | 5,000 |
| 1983/09/08 | 281 | 281 | 280 | 280 | 11,000 |
| 1983/09/07 | 281 | 281 | 281 | 281 | 4,000 |
| 1983/09/03 | 281 | 281 | 281 | 281 | 2,000 |
| 1983/09/02 | 282 | 283 | 280 | 280 | 32,000 |
| 1983/09/01 | 285 | 285 | 281 | 281 | 22,000 |
| 1983/08/31 | 283 | 285 | 283 | 285 | 4,000 |
| 1983/08/30 | 281 | 281 | 280 | 280 | 7,000 |
| 1983/08/29 | 282 | 282 | 280 | 280 | 12,000 |
| 1983/08/27 | 282 | 282 | 282 | 282 | 8,000 |
| 1983/08/22 | 280 | 285 | 280 | 280 | 19,000 |
| 1983/08/19 | 282 | 282 | 280 | 280 | 8,000 |
| 1983/08/18 | 280 | 285 | 280 | 280 | 6,000 |
| 1983/08/17 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/08/16 | 280 | 281 | 280 | 281 | 8,000 |
| 1983/08/15 | 281 | 282 | 279 | 279 | 12,000 |
| 1983/08/12 | 284 | 284 | 280 | 280 | 3,000 |
| 1983/08/11 | 284 | 284 | 284 | 284 | 1,000 |
| 1983/08/10 | 284 | 284 | 282 | 282 | 4,000 |
| 1983/08/09 | 284 | 284 | 284 | 284 | 10,000 |
| 1983/08/08 | 285 | 285 | 284 | 284 | 3,000 |
| 1983/08/06 | 285 | 285 | 285 | 285 | 7,000 |
| 1983/08/04 | 285 | 285 | 285 | 285 | 7,000 |
| 1983/08/02 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/08/01 | 288 | 290 | 285 | 285 | 8,000 |
| 1983/07/28 | 295 | 295 | 282 | 288 | 16,000 |
| 1983/07/27 | 295 | 295 | 295 | 295 | 5,000 |
| 1983/07/26 | 296 | 296 | 295 | 295 | 10,000 |
| 1983/07/25 | 299 | 299 | 295 | 295 | 6,000 |
| 1983/07/23 | 299 | 300 | 297 | 300 | 5,000 |
| 1983/07/22 | 298 | 299 | 295 | 299 | 6,000 |
| 1983/07/21 | 299 | 299 | 299 | 299 | 2,000 |
| 1983/07/20 | 290 | 305 | 289 | 305 | 7,000 |
| 1983/07/19 | 292 | 292 | 288 | 288 | 13,000 |
| 1983/07/18 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/07/14 | 290 | 290 | 290 | 290 | 11,000 |
| 1983/07/13 | 298 | 298 | 292 | 292 | 4,000 |
| 1983/07/11 | 300 | 300 | 292 | 292 | 5,000 |
| 1983/07/09 | 292 | 292 | 292 | 292 | 2,000 |
| 1983/07/08 | 295 | 303 | 293 | 293 | 7,000 |
| 1983/07/07 | 305 | 306 | 295 | 295 | 18,000 |
| 1983/07/06 | 301 | 305 | 301 | 305 | 10,000 |
| 1983/07/05 | 295 | 295 | 295 | 295 | 5,000 |
| 1983/07/04 | 281 | 286 | 281 | 286 | 8,000 |
| 1983/07/02 | 280 | 280 | 280 | 280 | 9,000 |
| 1983/06/30 | 281 | 281 | 280 | 280 | 3,000 |
| 1983/06/29 | 281 | 281 | 281 | 281 | 3,000 |
| 1983/06/28 | 283 | 283 | 280 | 282 | 16,000 |
| 1983/06/27 | 284 | 284 | 283 | 283 | 9,000 |
| 1983/06/25 | 282 | 283 | 282 | 283 | 7,000 |
| 1983/06/23 | 282 | 282 | 280 | 282 | 12,000 |
| 1983/06/22 | 288 | 288 | 282 | 282 | 3,000 |
| 1983/06/21 | 282 | 282 | 275 | 282 | 15,000 |
| 1983/06/20 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/06/17 | 293 | 293 | 282 | 282 | 14,000 |
| 1983/06/15 | 283 | 283 | 283 | 283 | 1,000 |
| 1983/06/14 | 282 | 285 | 282 | 282 | 9,000 |
| 1983/06/13 | 290 | 290 | 282 | 285 | 9,000 |
| 1983/06/11 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/06/10 | 275 | 280 | 275 | 280 | 12,000 |
| 1983/06/09 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/06/08 | 288 | 288 | 286 | 286 | 8,000 |
| 1983/06/07 | 285 | 286 | 285 | 286 | 5,000 |
| 1983/06/06 | 288 | 288 | 288 | 288 | 8,000 |
| 1983/06/04 | 288 | 288 | 288 | 288 | 6,000 |
| 1983/06/03 | 297 | 297 | 297 | 297 | 3,000 |
| 1983/06/02 | 286 | 287 | 286 | 287 | 7,000 |
| 1983/06/01 | 294 | 294 | 289 | 289 | 3,000 |
| 1983/05/31 | 294 | 294 | 294 | 294 | 7,000 |
| 1983/05/30 | 301 | 301 | 301 | 301 | 3,000 |
| 1983/05/28 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/05/27 | 312 | 312 | 305 | 305 | 10,000 |
| 1983/05/26 | 312 | 313 | 311 | 312 | 22,000 |
| 1983/05/25 | 310 | 311 | 310 | 311 | 7,000 |
| 1983/05/24 | 309 | 310 | 309 | 310 | 6,000 |
| 1983/05/23 | 312 | 312 | 311 | 312 | 11,000 |
| 1983/05/20 | 312 | 314 | 312 | 314 | 20,000 |
| 1983/05/19 | 311 | 314 | 311 | 312 | 17,000 |
| 1983/05/18 | 310 | 320 | 309 | 311 | 31,000 |
| 1983/05/17 | 292 | 305 | 292 | 305 | 44,000 |
| 1983/05/16 | 295 | 295 | 290 | 290 | 4,000 |
| 1983/05/14 | 298 | 298 | 298 | 298 | 1,000 |
| 1983/05/13 | 299 | 300 | 299 | 300 | 8,000 |
| 1983/05/11 | 299 | 300 | 292 | 298 | 20,000 |
| 1983/05/09 | 299 | 300 | 295 | 299 | 11,000 |
| 1983/05/07 | 295 | 295 | 295 | 295 | 9,000 |
| 1983/05/06 | 293 | 300 | 293 | 300 | 8,000 |
| 1983/05/04 | 295 | 295 | 290 | 292 | 7,000 |
| 1983/05/02 | 300 | 300 | 290 | 291 | 6,000 |
| 1983/04/30 | 295 | 295 | 293 | 295 | 21,000 |
| 1983/04/28 | 297 | 297 | 295 | 295 | 20,000 |
| 1983/04/27 | 300 | 300 | 295 | 295 | 28,000 |
| 1983/04/26 | 290 | 290 | 287 | 290 | 50,000 |
| 1983/04/25 | 285 | 285 | 278 | 278 | 10,000 |
| 1983/04/23 | 278 | 278 | 278 | 278 | 3,000 |
| 1983/04/22 | 278 | 279 | 278 | 279 | 8,000 |
| 1983/04/21 | 276 | 280 | 276 | 276 | 8,000 |
| 1983/04/20 | 281 | 281 | 280 | 280 | 21,000 |
| 1983/04/19 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/04/18 | 285 | 285 | 280 | 281 | 5,000 |
| 1983/04/15 | 279 | 280 | 279 | 280 | 3,000 |
| 1983/04/14 | 288 | 290 | 278 | 278 | 13,000 |
| 1983/04/13 | 287 | 290 | 287 | 290 | 3,000 |
| 1983/04/12 | 286 | 290 | 285 | 290 | 10,000 |
| 1983/04/11 | 285 | 285 | 285 | 285 | 6,000 |
| 1983/04/09 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/04/08 | 276 | 276 | 276 | 276 | 3,000 |
| 1983/04/07 | 285 | 285 | 285 | 285 | 8,000 |
| 1983/04/06 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/04/05 | 291 | 291 | 290 | 290 | 7,000 |
| 1983/04/04 | 292 | 292 | 290 | 290 | 3,000 |
| 1983/04/02 | 292 | 292 | 291 | 291 | 7,000 |
| 1983/04/01 | 296 | 296 | 291 | 291 | 7,000 |
| 1983/03/31 | 296 | 296 | 295 | 296 | 10,000 |
| 1983/03/30 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/03/29 | 299 | 299 | 295 | 295 | 6,000 |
| 1983/03/28 | 295 | 300 | 295 | 300 | 13,000 |
| 1983/03/26 | 291 | 295 | 290 | 295 | 10,000 |
| 1983/03/25 | 285 | 290 | 285 | 290 | 14,000 |
| 1983/03/24 | 282 | 284 | 282 | 284 | 10,000 |
| 1983/03/23 | 282 | 284 | 282 | 282 | 9,000 |
| 1983/03/22 | 277 | 282 | 277 | 282 | 3,000 |
| 1983/03/18 | 272 | 276 | 272 | 276 | 3,000 |
| 1983/03/17 | 271 | 272 | 271 | 272 | 3,000 |
| 1983/03/16 | 269 | 271 | 269 | 271 | 9,000 |
| 1983/03/15 | 264 | 265 | 264 | 264 | 16,000 |
| 1983/03/14 | 270 | 270 | 264 | 264 | 15,000 |
| 1983/03/11 | 271 | 271 | 269 | 269 | 5,000 |
| 1983/03/10 | 270 | 270 | 265 | 265 | 5,000 |
| 1983/03/09 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/03/08 | 270 | 270 | 265 | 270 | 8,000 |
| 1983/03/07 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/03/05 | 269 | 269 | 265 | 265 | 4,000 |
| 1983/03/04 | 270 | 271 | 270 | 270 | 6,000 |
| 1983/03/01 | 285 | 286 | 285 | 285 | 9,000 |
| 1983/02/28 | 292 | 292 | 285 | 285 | 7,000 |
| 1983/02/26 | 290 | 295 | 289 | 290 | 23,000 |
| 1983/02/25 | 282 | 290 | 282 | 290 | 23,000 |
| 1983/02/24 | 279 | 290 | 279 | 285 | 22,000 |
| 1983/02/23 | 280 | 280 | 279 | 280 | 11,000 |
| 1983/02/22 | 268 | 285 | 265 | 285 | 18,000 |
| 1983/02/21 | 270 | 275 | 260 | 260 | 120,000 |
| 1983/02/18 | 265 | 270 | 261 | 270 | 8,000 |
| 1983/02/17 | 256 | 260 | 256 | 260 | 6,000 |
| 1983/02/16 | 256 | 256 | 255 | 255 | 7,000 |
| 1983/02/14 | 256 | 256 | 255 | 255 | 3,000 |
| 1983/02/10 | 255 | 256 | 255 | 255 | 15,000 |
| 1983/02/08 | 256 | 256 | 255 | 255 | 2,000 |
| 1983/02/07 | 256 | 256 | 255 | 255 | 8,000 |
| 1983/02/05 | 255 | 256 | 255 | 256 | 3,000 |
| 1983/02/04 | 255 | 255 | 255 | 255 | 17,000 |
| 1983/02/03 | 260 | 260 | 255 | 255 | 11,000 |
| 1983/02/02 | 261 | 265 | 260 | 260 | 10,000 |
| 1983/02/01 | 265 | 265 | 260 | 260 | 7,000 |
| 1983/01/31 | 265 | 265 | 265 | 265 | 7,000 |
| 1983/01/29 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/01/28 | 265 | 265 | 265 | 265 | 9,000 |
| 1983/01/26 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/01/24 | 271 | 271 | 271 | 271 | 8,000 |
| 1983/01/22 | 272 | 272 | 271 | 271 | 3,000 |
| 1983/01/21 | 272 | 272 | 271 | 271 | 6,000 |
| 1983/01/20 | 261 | 270 | 260 | 270 | 19,000 |
| 1983/01/17 | 260 | 264 | 260 | 260 | 10,000 |
| 1983/01/13 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/01/12 | 265 | 270 | 264 | 264 | 6,000 |
| 1983/01/11 | 261 | 264 | 261 | 264 | 6,000 |
| 1983/01/10 | 260 | 261 | 260 | 261 | 8,000 |
| 1983/01/08 | 260 | 260 | 260 | 260 | 14,000 |
| 1983/01/06 | 261 | 261 | 260 | 260 | 12,000 |
| 1983/01/05 | 261 | 261 | 260 | 260 | 6,000 |
| 1983/01/04 | 261 | 261 | 261 | 261 | 4,000 |