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 |
---|---|---|---|---|---|
2000/12/29 | 319 | 319 | 319 | 319 | 10,000 |
2000/12/28 | 316 | 320 | 311 | 320 | 13,000 |
2000/12/27 | 311 | 311 | 311 | 311 | 8,000 |
2000/12/26 | 318 | 319 | 315 | 315 | 6,000 |
2000/12/25 | 311 | 319 | 311 | 315 | 8,000 |
2000/12/22 | 312 | 312 | 311 | 311 | 11,000 |
2000/12/21 | 311 | 311 | 311 | 311 | 14,000 |
2000/12/20 | 310 | 318 | 310 | 318 | 4,000 |
2000/12/19 | 325 | 328 | 310 | 310 | 18,000 |
2000/12/15 | 328 | 328 | 328 | 328 | 10,000 |
2000/12/14 | 328 | 328 | 328 | 328 | 1,000 |
2000/12/12 | 331 | 331 | 321 | 331 | 15,000 |
2000/12/11 | 328 | 328 | 328 | 328 | 4,000 |
2000/12/08 | 325 | 325 | 325 | 325 | 3,000 |
2000/12/06 | 328 | 328 | 321 | 321 | 5,000 |
2000/12/05 | 326 | 330 | 326 | 330 | 2,000 |
2000/12/04 | 340 | 340 | 338 | 338 | 2,000 |
2000/12/01 | 320 | 325 | 320 | 325 | 3,000 |
2000/11/30 | 330 | 330 | 324 | 325 | 4,000 |
2000/11/29 | 327 | 327 | 325 | 325 | 4,000 |
2000/11/28 | 309 | 309 | 309 | 309 | 1,000 |
2000/11/27 | 310 | 310 | 310 | 310 | 11,000 |
2000/11/22 | 310 | 310 | 309 | 309 | 2,000 |
2000/11/21 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/20 | 310 | 310 | 310 | 310 | 3,000 |
2000/11/16 | 321 | 321 | 320 | 320 | 4,000 |
2000/11/15 | 320 | 320 | 320 | 320 | 4,000 |
2000/11/14 | 320 | 321 | 320 | 321 | 2,000 |
2000/11/13 | 321 | 321 | 320 | 320 | 2,000 |
2000/11/10 | 320 | 320 | 320 | 320 | 5,000 |
2000/11/09 | 320 | 320 | 320 | 320 | 2,000 |
2000/11/08 | 320 | 323 | 320 | 323 | 7,000 |
2000/11/07 | 320 | 323 | 320 | 320 | 5,000 |
2000/11/06 | 309 | 316 | 309 | 316 | 3,000 |
2000/11/02 | 312 | 312 | 312 | 312 | 11,000 |
2000/11/01 | 301 | 302 | 301 | 302 | 2,000 |
2000/10/31 | 305 | 305 | 301 | 301 | 5,000 |
2000/10/27 | 303 | 310 | 300 | 300 | 14,000 |
2000/10/26 | 306 | 306 | 300 | 300 | 27,000 |
2000/10/25 | 304 | 304 | 302 | 303 | 13,000 |
2000/10/24 | 305 | 305 | 301 | 303 | 20,000 |
2000/10/23 | 306 | 306 | 301 | 301 | 19,000 |
2000/10/20 | 311 | 311 | 306 | 306 | 28,000 |
2000/10/19 | 310 | 310 | 310 | 310 | 28,000 |
2000/10/18 | 320 | 320 | 310 | 310 | 26,000 |
2000/10/17 | 328 | 328 | 320 | 320 | 13,000 |
2000/10/16 | 329 | 330 | 329 | 330 | 5,000 |
2000/10/13 | 330 | 330 | 330 | 330 | 9,000 |
2000/10/11 | 338 | 338 | 338 | 338 | 2,000 |
2000/10/10 | 335 | 344 | 335 | 343 | 35,000 |
2000/10/06 | 330 | 335 | 328 | 328 | 13,000 |
2000/10/05 | 336 | 336 | 328 | 328 | 17,000 |
2000/10/04 | 330 | 335 | 330 | 330 | 15,000 |
2000/10/03 | 331 | 335 | 330 | 330 | 12,000 |
2000/10/02 | 329 | 330 | 326 | 330 | 14,000 |
2000/09/29 | 331 | 335 | 330 | 330 | 12,000 |
2000/09/28 | 333 | 334 | 331 | 331 | 12,000 |
2000/09/27 | 340 | 340 | 336 | 336 | 10,000 |
2000/09/26 | 348 | 348 | 345 | 345 | 6,000 |
2000/09/25 | 349 | 349 | 349 | 349 | 1,000 |
2000/09/22 | 356 | 356 | 350 | 352 | 20,000 |
2000/09/21 | 360 | 360 | 358 | 358 | 28,000 |
2000/09/20 | 364 | 364 | 360 | 360 | 15,000 |
2000/09/19 | 369 | 369 | 364 | 364 | 3,000 |
2000/09/18 | 369 | 369 | 365 | 369 | 6,000 |
2000/09/14 | 375 | 375 | 373 | 373 | 20,000 |
2000/09/13 | 375 | 375 | 375 | 375 | 8,000 |
2000/09/12 | 376 | 376 | 376 | 376 | 2,000 |
2000/09/11 | 376 | 376 | 376 | 376 | 1,000 |
2000/09/08 | 377 | 377 | 375 | 375 | 40,000 |
2000/09/07 | 376 | 376 | 376 | 376 | 10,000 |
2000/09/06 | 380 | 380 | 375 | 375 | 8,000 |
2000/09/05 | 376 | 376 | 376 | 376 | 3,000 |
2000/09/04 | 381 | 381 | 380 | 380 | 5,000 |
2000/09/01 | 380 | 381 | 376 | 376 | 18,000 |
2000/08/31 | 380 | 380 | 380 | 380 | 5,000 |
2000/08/30 | 380 | 380 | 380 | 380 | 12,000 |
2000/08/29 | 382 | 382 | 381 | 382 | 4,000 |
2000/08/28 | 383 | 387 | 383 | 383 | 8,000 |
2000/08/25 | 377 | 380 | 377 | 380 | 2,000 |
2000/08/24 | 385 | 385 | 375 | 375 | 5,000 |
2000/08/23 | 389 | 390 | 380 | 380 | 13,000 |
2000/08/22 | 381 | 389 | 381 | 389 | 11,000 |
2000/08/21 | 380 | 380 | 375 | 376 | 224,000 |
2000/08/18 | 365 | 380 | 365 | 380 | 11,000 |
2000/08/17 | 370 | 370 | 360 | 360 | 4,000 |
2000/08/16 | 370 | 370 | 370 | 370 | 3,000 |
2000/08/14 | 370 | 370 | 370 | 370 | 1,000 |
2000/08/11 | 358 | 358 | 358 | 358 | 2,000 |
2000/08/10 | 343 | 359 | 343 | 359 | 10,000 |
2000/08/09 | 350 | 350 | 341 | 341 | 17,000 |
2000/08/08 | 351 | 351 | 350 | 350 | 16,000 |
2000/08/07 | 347 | 350 | 346 | 350 | 7,000 |
2000/08/04 | 360 | 360 | 355 | 359 | 11,000 |
2000/08/03 | 380 | 380 | 360 | 360 | 4,000 |
2000/08/02 | 364 | 368 | 364 | 365 | 7,000 |
2000/08/01 | 355 | 355 | 353 | 353 | 10,000 |
2000/07/31 | 350 | 353 | 340 | 340 | 22,000 |
2000/07/28 | 369 | 369 | 353 | 353 | 15,000 |
2000/07/27 | 372 | 372 | 363 | 370 | 8,000 |
2000/07/26 | 384 | 384 | 377 | 377 | 10,000 |
2000/07/25 | 388 | 388 | 380 | 381 | 38,000 |
2000/07/24 | 405 | 405 | 385 | 398 | 12,000 |
2000/07/21 | 410 | 410 | 405 | 409 | 15,000 |
2000/07/19 | 411 | 415 | 410 | 410 | 11,000 |
2000/07/18 | 407 | 417 | 406 | 406 | 19,000 |
2000/07/17 | 425 | 430 | 420 | 425 | 19,000 |
2000/07/14 | 420 | 425 | 415 | 425 | 26,000 |
2000/07/13 | 414 | 420 | 410 | 420 | 27,000 |
2000/07/12 | 411 | 412 | 405 | 412 | 31,000 |
2000/07/11 | 404 | 410 | 401 | 405 | 18,000 |
2000/07/10 | 378 | 400 | 378 | 400 | 21,000 |
2000/07/07 | 385 | 385 | 376 | 376 | 9,000 |
2000/07/06 | 390 | 390 | 383 | 388 | 16,000 |
2000/07/05 | 412 | 412 | 391 | 391 | 44,000 |
2000/07/04 | 381 | 385 | 381 | 382 | 24,000 |
2000/07/03 | 373 | 380 | 370 | 377 | 36,000 |
2000/06/30 | 354 | 363 | 354 | 363 | 18,000 |
2000/06/29 | 351 | 354 | 340 | 354 | 15,000 |
2000/06/28 | 350 | 350 | 350 | 350 | 4,000 |
2000/06/27 | 347 | 350 | 340 | 340 | 25,000 |
2000/06/26 | 340 | 340 | 335 | 335 | 19,000 |
2000/06/23 | 335 | 350 | 335 | 335 | 27,000 |
2000/06/22 | 333 | 333 | 330 | 330 | 15,000 |
2000/06/21 | 345 | 345 | 333 | 333 | 4,000 |
2000/06/20 | 350 | 350 | 350 | 350 | 2,000 |
2000/06/19 | 340 | 350 | 340 | 346 | 22,000 |
2000/06/16 | 343 | 344 | 340 | 340 | 17,000 |
2000/06/15 | 343 | 345 | 340 | 340 | 7,000 |
2000/06/14 | 338 | 340 | 338 | 340 | 12,000 |
2000/06/13 | 331 | 340 | 331 | 340 | 19,000 |
2000/06/12 | 325 | 330 | 323 | 330 | 15,000 |
2000/06/09 | 325 | 325 | 320 | 320 | 3,000 |
2000/06/08 | 313 | 317 | 313 | 317 | 7,000 |
2000/06/07 | 313 | 313 | 313 | 313 | 5,000 |
2000/06/06 | 311 | 311 | 311 | 311 | 4,000 |
2000/06/05 | 325 | 325 | 310 | 310 | 14,000 |
2000/06/02 | 324 | 324 | 315 | 315 | 11,000 |
2000/06/01 | 316 | 325 | 315 | 325 | 6,000 |
2000/05/31 | 320 | 320 | 316 | 316 | 5,000 |
2000/05/30 | 316 | 316 | 316 | 316 | 3,000 |
2000/05/29 | 324 | 324 | 315 | 315 | 14,000 |
2000/05/26 | 313 | 313 | 313 | 313 | 4,000 |
2000/05/25 | 312 | 312 | 312 | 312 | 5,000 |
2000/05/24 | 320 | 327 | 320 | 320 | 6,000 |
2000/05/23 | 330 | 330 | 320 | 320 | 12,000 |
2000/05/22 | 330 | 330 | 330 | 330 | 21,000 |
2000/05/19 | 315 | 315 | 315 | 315 | 1,000 |
2000/05/18 | 311 | 311 | 311 | 311 | 2,000 |
2000/05/17 | 307 | 310 | 307 | 310 | 4,000 |
2000/05/16 | 306 | 306 | 306 | 306 | 7,000 |
2000/05/15 | 306 | 306 | 306 | 306 | 2,000 |
2000/05/12 | 306 | 306 | 306 | 306 | 6,000 |
2000/05/11 | 306 | 306 | 306 | 306 | 1,000 |
2000/05/10 | 313 | 313 | 313 | 313 | 1,000 |
2000/05/09 | 313 | 313 | 313 | 313 | 1,000 |
2000/05/08 | 313 | 313 | 313 | 313 | 1,000 |
2000/05/02 | 314 | 314 | 301 | 305 | 18,000 |
2000/04/28 | 312 | 319 | 311 | 314 | 6,000 |
2000/04/27 | 310 | 310 | 310 | 310 | 1,000 |
2000/04/25 | 302 | 302 | 302 | 302 | 4,000 |
2000/04/24 | 305 | 306 | 305 | 306 | 4,000 |
2000/04/21 | 303 | 303 | 303 | 303 | 7,000 |
2000/04/20 | 329 | 329 | 329 | 329 | 3,000 |
2000/04/19 | 302 | 302 | 302 | 302 | 2,000 |
2000/04/17 | 310 | 310 | 301 | 301 | 7,000 |
2000/04/14 | 310 | 320 | 310 | 320 | 6,000 |
2000/04/11 | 320 | 320 | 320 | 320 | 1,000 |
2000/04/10 | 320 | 320 | 320 | 320 | 1,000 |
2000/04/07 | 320 | 331 | 320 | 331 | 11,000 |
2000/04/06 | 320 | 320 | 320 | 320 | 1,000 |
2000/04/05 | 330 | 330 | 330 | 330 | 2,000 |
2000/04/04 | 338 | 340 | 338 | 340 | 4,000 |
2000/04/03 | 304 | 338 | 304 | 338 | 8,000 |
2000/03/31 | 335 | 338 | 335 | 338 | 5,000 |
2000/03/29 | 328 | 348 | 328 | 345 | 10,000 |
2000/03/28 | 338 | 338 | 325 | 325 | 16,000 |
2000/03/27 | 325 | 348 | 325 | 348 | 20,000 |
2000/03/24 | 303 | 350 | 303 | 348 | 14,000 |
2000/03/23 | 303 | 303 | 301 | 302 | 20,000 |
2000/03/22 | 303 | 304 | 298 | 298 | 69,000 |
2000/03/21 | 300 | 304 | 300 | 301 | 45,000 |
2000/03/17 | 300 | 300 | 297 | 300 | 43,000 |
2000/03/16 | 300 | 300 | 295 | 296 | 15,000 |
2000/03/15 | 300 | 300 | 295 | 296 | 27,000 |
2000/03/14 | 300 | 304 | 300 | 300 | 29,000 |
2000/03/13 | 305 | 306 | 305 | 305 | 27,000 |
2000/03/10 | 302 | 305 | 301 | 305 | 41,000 |
2000/03/09 | 302 | 302 | 301 | 301 | 14,000 |
2000/03/08 | 301 | 302 | 300 | 302 | 72,000 |
2000/03/07 | 306 | 306 | 305 | 306 | 63,000 |
2000/03/06 | 310 | 310 | 307 | 307 | 15,000 |
2000/03/03 | 310 | 311 | 308 | 308 | 46,000 |
2000/03/02 | 311 | 313 | 311 | 311 | 27,000 |
2000/03/01 | 315 | 316 | 311 | 311 | 13,000 |
2000/02/29 | 310 | 315 | 310 | 315 | 24,000 |
2000/02/28 | 308 | 313 | 305 | 310 | 24,000 |
2000/02/25 | 302 | 304 | 302 | 304 | 40,000 |
2000/02/24 | 301 | 310 | 301 | 305 | 21,000 |
2000/02/23 | 310 | 310 | 309 | 309 | 26,000 |
2000/02/22 | 330 | 330 | 310 | 310 | 14,000 |
2000/02/21 | 335 | 335 | 330 | 330 | 13,000 |
2000/02/18 | 335 | 335 | 335 | 335 | 1,000 |
2000/02/17 | 335 | 335 | 335 | 335 | 5,000 |
2000/02/16 | 346 | 348 | 336 | 336 | 9,000 |
2000/02/15 | 320 | 320 | 310 | 311 | 7,000 |
2000/02/14 | 325 | 330 | 320 | 320 | 26,000 |
2000/02/10 | 334 | 339 | 325 | 325 | 51,000 |
2000/02/09 | 340 | 340 | 333 | 333 | 38,000 |
2000/02/08 | 342 | 345 | 340 | 345 | 5,000 |
2000/02/07 | 340 | 341 | 340 | 341 | 4,000 |
2000/02/04 | 345 | 345 | 341 | 341 | 8,000 |
2000/02/03 | 345 | 350 | 345 | 350 | 8,000 |
2000/02/02 | 350 | 350 | 343 | 350 | 12,000 |
2000/02/01 | 342 | 342 | 342 | 342 | 2,000 |
2000/01/31 | 350 | 350 | 341 | 341 | 7,000 |
2000/01/28 | 348 | 348 | 347 | 347 | 3,000 |
2000/01/27 | 350 | 350 | 346 | 346 | 2,000 |
2000/01/26 | 350 | 350 | 345 | 345 | 10,000 |
2000/01/25 | 351 | 351 | 345 | 350 | 11,000 |
2000/01/24 | 355 | 355 | 355 | 355 | 13,000 |
2000/01/21 | 359 | 359 | 354 | 355 | 13,000 |
2000/01/20 | 363 | 363 | 360 | 360 | 14,000 |
2000/01/19 | 361 | 363 | 360 | 363 | 15,000 |
2000/01/18 | 362 | 362 | 361 | 362 | 26,000 |
2000/01/17 | 355 | 356 | 355 | 356 | 6,000 |
2000/01/14 | 350 | 351 | 350 | 351 | 3,000 |
2000/01/13 | 350 | 350 | 350 | 350 | 8,000 |
2000/01/12 | 345 | 355 | 345 | 355 | 2,000 |
2000/01/11 | 382 | 382 | 382 | 382 | 2,000 |
2000/01/07 | 341 | 342 | 341 | 342 | 7,000 |
2000/01/06 | 340 | 340 | 338 | 338 | 14,000 |
2000/01/05 | 340 | 340 | 338 | 340 | 15,000 |
2000/01/04 | 343 | 344 | 340 | 340 | 22,000 |