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 |
|---|---|---|---|---|---|
| 2003/12/29 | 293 | 293 | 293 | 293 | 5,000 |
| 2003/12/26 | 294 | 294 | 293 | 293 | 3,000 |
| 2003/12/25 | 303 | 303 | 291 | 291 | 3,000 |
| 2003/12/24 | 304 | 304 | 304 | 304 | 3,000 |
| 2003/12/22 | 292 | 300 | 291 | 300 | 12,000 |
| 2003/12/19 | 295 | 295 | 292 | 292 | 3,000 |
| 2003/12/18 | 296 | 296 | 291 | 291 | 3,000 |
| 2003/12/17 | 299 | 299 | 289 | 289 | 22,000 |
| 2003/12/16 | 299 | 299 | 289 | 294 | 35,000 |
| 2003/12/15 | 295 | 305 | 295 | 305 | 8,000 |
| 2003/12/12 | 294 | 294 | 291 | 291 | 18,000 |
| 2003/12/11 | 292 | 292 | 291 | 292 | 4,000 |
| 2003/12/10 | 291 | 291 | 291 | 291 | 3,000 |
| 2003/12/09 | 291 | 295 | 291 | 295 | 3,000 |
| 2003/12/08 | 294 | 295 | 290 | 295 | 4,000 |
| 2003/12/05 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/12/04 | 300 | 305 | 300 | 305 | 2,000 |
| 2003/12/03 | 300 | 300 | 295 | 300 | 4,000 |
| 2003/12/02 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/12/01 | 305 | 305 | 300 | 300 | 3,000 |
| 2003/11/28 | 295 | 300 | 295 | 300 | 8,000 |
| 2003/11/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/26 | 330 | 330 | 312 | 312 | 5,000 |
| 2003/11/25 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/11/21 | 295 | 300 | 295 | 300 | 3,000 |
| 2003/11/20 | 300 | 300 | 300 | 300 | 29,000 |
| 2003/11/19 | 300 | 300 | 300 | 300 | 13,000 |
| 2003/11/18 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/11/17 | 305 | 305 | 300 | 300 | 5,000 |
| 2003/11/14 | 316 | 316 | 308 | 308 | 11,000 |
| 2003/11/13 | 319 | 319 | 316 | 316 | 17,000 |
| 2003/11/12 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/11/07 | 322 | 322 | 320 | 320 | 14,000 |
| 2003/11/06 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/11/05 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/11/04 | 323 | 323 | 323 | 323 | 19,000 |
| 2003/10/31 | 325 | 325 | 322 | 322 | 11,000 |
| 2003/10/29 | 327 | 327 | 327 | 327 | 10,000 |
| 2003/10/27 | 337 | 337 | 322 | 327 | 6,000 |
| 2003/10/24 | 338 | 338 | 338 | 338 | 4,000 |
| 2003/10/22 | 344 | 348 | 340 | 348 | 11,000 |
| 2003/10/21 | 345 | 345 | 335 | 336 | 11,000 |
| 2003/10/20 | 335 | 335 | 335 | 335 | 3,000 |
| 2003/10/17 | 353 | 353 | 353 | 353 | 5,000 |
| 2003/10/16 | 338 | 355 | 335 | 355 | 19,000 |
| 2003/10/15 | 333 | 333 | 333 | 333 | 5,000 |
| 2003/10/14 | 332 | 333 | 332 | 333 | 2,000 |
| 2003/10/10 | 335 | 348 | 335 | 345 | 6,000 |
| 2003/10/09 | 330 | 330 | 320 | 320 | 12,000 |
| 2003/10/08 | 350 | 350 | 330 | 330 | 6,000 |
| 2003/10/07 | 350 | 350 | 348 | 348 | 3,000 |
| 2003/10/06 | 344 | 350 | 340 | 350 | 10,000 |
| 2003/10/03 | 326 | 345 | 324 | 345 | 26,000 |
| 2003/10/02 | 321 | 331 | 321 | 331 | 16,000 |
| 2003/10/01 | 321 | 322 | 321 | 322 | 2,000 |
| 2003/09/30 | 322 | 322 | 322 | 322 | 2,000 |
| 2003/09/29 | 320 | 320 | 320 | 320 | 12,000 |
| 2003/09/26 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/09/24 | 336 | 336 | 336 | 336 | 1,000 |
| 2003/09/22 | 331 | 336 | 321 | 336 | 13,000 |
| 2003/09/19 | 307 | 335 | 307 | 335 | 58,000 |
| 2003/09/18 | 300 | 307 | 300 | 307 | 31,000 |
| 2003/09/17 | 296 | 299 | 296 | 298 | 23,000 |
| 2003/09/16 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/09/12 | 297 | 297 | 290 | 290 | 8,000 |
| 2003/09/11 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/09/10 | 292 | 296 | 292 | 292 | 15,000 |
| 2003/09/09 | 287 | 291 | 286 | 291 | 20,000 |
| 2003/09/08 | 292 | 294 | 292 | 294 | 5,000 |
| 2003/09/05 | 291 | 292 | 291 | 292 | 34,000 |
| 2003/09/04 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/09/03 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/09/02 | 286 | 292 | 286 | 290 | 9,000 |
| 2003/08/29 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/08/28 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/08/27 | 282 | 282 | 281 | 281 | 8,000 |
| 2003/08/26 | 287 | 287 | 280 | 281 | 76,000 |
| 2003/08/25 | 292 | 292 | 285 | 285 | 11,000 |
| 2003/08/22 | 290 | 290 | 289 | 290 | 5,000 |
| 2003/08/21 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/08/20 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/08/19 | 287 | 287 | 287 | 287 | 17,000 |
| 2003/08/18 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/08/15 | 283 | 290 | 283 | 290 | 3,000 |
| 2003/08/14 | 281 | 282 | 281 | 282 | 2,000 |
| 2003/08/13 | 280 | 282 | 280 | 281 | 4,000 |
| 2003/08/05 | 286 | 286 | 285 | 285 | 16,000 |
| 2003/08/04 | 290 | 292 | 290 | 291 | 4,000 |
| 2003/07/31 | 292 | 292 | 290 | 290 | 3,000 |
| 2003/07/28 | 292 | 292 | 292 | 292 | 15,000 |
| 2003/07/25 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/07/23 | 294 | 294 | 294 | 294 | 1,000 |
| 2003/07/22 | 294 | 294 | 294 | 294 | 8,000 |
| 2003/07/18 | 289 | 291 | 288 | 291 | 15,000 |
| 2003/07/17 | 280 | 285 | 280 | 285 | 2,000 |
| 2003/07/15 | 275 | 280 | 275 | 280 | 7,000 |
| 2003/07/14 | 285 | 285 | 280 | 285 | 3,000 |
| 2003/07/11 | 281 | 281 | 280 | 280 | 5,000 |
| 2003/07/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/09 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/07/08 | 298 | 298 | 290 | 290 | 23,000 |
| 2003/07/07 | 290 | 298 | 290 | 298 | 13,000 |
| 2003/07/04 | 289 | 290 | 287 | 290 | 7,000 |
| 2003/07/03 | 289 | 289 | 287 | 287 | 15,000 |
| 2003/07/02 | 287 | 287 | 283 | 287 | 10,000 |
| 2003/07/01 | 279 | 283 | 279 | 283 | 5,000 |
| 2003/06/30 | 274 | 277 | 271 | 277 | 11,000 |
| 2003/06/27 | 274 | 274 | 270 | 270 | 2,000 |
| 2003/06/26 | 274 | 274 | 274 | 274 | 7,000 |
| 2003/06/25 | 267 | 272 | 267 | 272 | 4,000 |
| 2003/06/24 | 267 | 267 | 267 | 267 | 7,000 |
| 2003/06/23 | 267 | 267 | 267 | 267 | 6,000 |
| 2003/06/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/19 | 264 | 274 | 263 | 274 | 8,000 |
| 2003/06/18 | 261 | 261 | 261 | 261 | 3,000 |
| 2003/06/17 | 255 | 261 | 255 | 261 | 7,000 |
| 2003/06/13 | 261 | 261 | 260 | 260 | 4,000 |
| 2003/06/12 | 256 | 260 | 256 | 260 | 17,000 |
| 2003/06/11 | 256 | 260 | 256 | 260 | 30,000 |
| 2003/06/10 | 252 | 257 | 252 | 257 | 3,000 |
| 2003/06/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/06/05 | 257 | 260 | 240 | 260 | 47,000 |
| 2003/06/04 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/06/03 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/05/30 | 261 | 261 | 260 | 260 | 9,000 |
| 2003/05/29 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/05/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/05/26 | 275 | 275 | 274 | 275 | 5,000 |
| 2003/05/23 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/05/22 | 270 | 275 | 270 | 275 | 12,000 |
| 2003/05/21 | 267 | 269 | 264 | 269 | 13,000 |
| 2003/05/20 | 254 | 262 | 254 | 262 | 5,000 |
| 2003/05/16 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/05/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/05/14 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/05/12 | 255 | 255 | 255 | 255 | 9,000 |
| 2003/05/09 | 259 | 259 | 259 | 259 | 4,000 |
| 2003/05/08 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/05/07 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/05/06 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/05/02 | 256 | 262 | 256 | 262 | 2,000 |
| 2003/05/01 | 252 | 252 | 252 | 252 | 5,000 |
| 2003/04/30 | 260 | 260 | 250 | 250 | 10,000 |
| 2003/04/28 | 253 | 258 | 253 | 258 | 9,000 |
| 2003/04/24 | 255 | 255 | 251 | 251 | 2,000 |
| 2003/04/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/21 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/04/18 | 246 | 246 | 245 | 245 | 7,000 |
| 2003/04/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/04/16 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/04/15 | 251 | 251 | 250 | 250 | 4,000 |
| 2003/04/14 | 252 | 252 | 251 | 251 | 5,000 |
| 2003/04/11 | 251 | 251 | 251 | 251 | 5,000 |
| 2003/04/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/08 | 260 | 260 | 249 | 249 | 6,000 |
| 2003/04/07 | 257 | 257 | 257 | 257 | 3,000 |
| 2003/04/04 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/04/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/02 | 259 | 262 | 250 | 262 | 12,000 |
| 2003/03/26 | 261 | 261 | 261 | 261 | 3,000 |
| 2003/03/25 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/03/24 | 259 | 260 | 259 | 260 | 11,000 |
| 2003/03/18 | 251 | 251 | 250 | 251 | 13,000 |
| 2003/03/14 | 256 | 258 | 255 | 258 | 13,000 |
| 2003/03/12 | 251 | 255 | 251 | 255 | 5,000 |
| 2003/03/11 | 250 | 250 | 250 | 250 | 9,000 |
| 2003/03/10 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/03/07 | 258 | 258 | 258 | 258 | 12,000 |
| 2003/03/06 | 256 | 259 | 256 | 259 | 30,000 |
| 2003/03/05 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/03/04 | 255 | 256 | 255 | 256 | 3,000 |
| 2003/03/03 | 250 | 255 | 250 | 255 | 9,000 |
| 2003/02/28 | 255 | 255 | 246 | 250 | 5,000 |
| 2003/02/27 | 255 | 255 | 254 | 254 | 6,000 |
| 2003/02/26 | 245 | 255 | 245 | 255 | 7,000 |
| 2003/02/25 | 250 | 255 | 250 | 255 | 8,000 |
| 2003/02/24 | 257 | 258 | 250 | 250 | 18,000 |
| 2003/02/21 | 247 | 259 | 247 | 259 | 20,000 |
| 2003/02/19 | 251 | 251 | 251 | 251 | 4,000 |
| 2003/02/18 | 251 | 251 | 251 | 251 | 8,000 |
| 2003/02/17 | 245 | 248 | 245 | 248 | 4,000 |
| 2003/02/14 | 241 | 242 | 241 | 242 | 8,000 |
| 2003/02/12 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/02/10 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/02/07 | 236 | 238 | 235 | 235 | 11,000 |
| 2003/02/06 | 235 | 239 | 235 | 235 | 29,000 |
| 2003/02/05 | 236 | 236 | 235 | 235 | 35,000 |
| 2003/02/04 | 239 | 240 | 239 | 240 | 5,000 |
| 2003/01/29 | 240 | 240 | 237 | 237 | 8,000 |
| 2003/01/28 | 240 | 245 | 238 | 245 | 7,000 |
| 2003/01/27 | 242 | 242 | 242 | 242 | 3,000 |
| 2003/01/24 | 237 | 243 | 237 | 243 | 4,000 |
| 2003/01/23 | 235 | 236 | 235 | 236 | 4,000 |
| 2003/01/22 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/01/21 | 237 | 237 | 232 | 232 | 2,000 |
| 2003/01/20 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/01/17 | 227 | 238 | 227 | 229 | 15,000 |
| 2003/01/16 | 234 | 245 | 234 | 234 | 8,000 |
| 2003/01/15 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/01/14 | 231 | 231 | 229 | 231 | 4,000 |
| 2003/01/10 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/01/09 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/01/08 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/01/07 | 240 | 240 | 235 | 240 | 11,000 |
| 2003/01/06 | 241 | 241 | 241 | 241 | 4,000 |