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 |
|---|---|---|---|---|---|
| 2006/12/28 | 580 | 620 | 580 | 620 | 2,000 |
| 2006/12/27 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/12/26 | 589 | 589 | 576 | 586 | 3,000 |
| 2006/12/25 | 580 | 589 | 580 | 589 | 5,000 |
| 2006/12/22 | 581 | 581 | 580 | 580 | 3,000 |
| 2006/12/21 | 585 | 585 | 581 | 581 | 4,000 |
| 2006/12/20 | 581 | 585 | 581 | 585 | 3,000 |
| 2006/12/19 | 585 | 585 | 583 | 583 | 2,000 |
| 2006/12/18 | 580 | 585 | 580 | 585 | 9,000 |
| 2006/12/15 | 586 | 593 | 586 | 586 | 17,000 |
| 2006/12/14 | 590 | 590 | 586 | 586 | 22,000 |
| 2006/12/13 | 586 | 586 | 586 | 586 | 1,000 |
| 2006/12/12 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/12/11 | 585 | 585 | 580 | 580 | 6,000 |
| 2006/12/08 | 581 | 586 | 581 | 585 | 4,000 |
| 2006/12/07 | 575 | 582 | 572 | 582 | 3,000 |
| 2006/12/06 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/12/05 | 580 | 600 | 571 | 571 | 6,000 |
| 2006/12/04 | 585 | 585 | 580 | 580 | 6,000 |
| 2006/12/01 | 585 | 585 | 576 | 585 | 9,000 |
| 2006/11/30 | 585 | 585 | 581 | 585 | 18,000 |
| 2006/11/29 | 585 | 585 | 575 | 585 | 26,000 |
| 2006/11/27 | 604 | 604 | 575 | 575 | 5,000 |
| 2006/11/24 | 591 | 599 | 591 | 599 | 2,000 |
| 2006/11/21 | 595 | 595 | 590 | 590 | 7,000 |
| 2006/11/15 | 590 | 590 | 580 | 580 | 6,000 |
| 2006/11/13 | 590 | 590 | 590 | 590 | 5,000 |
| 2006/11/10 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/11/09 | 600 | 600 | 590 | 590 | 7,000 |
| 2006/11/08 | 610 | 610 | 607 | 607 | 2,000 |
| 2006/11/07 | 600 | 610 | 600 | 610 | 4,000 |
| 2006/11/06 | 606 | 606 | 600 | 600 | 2,000 |
| 2006/11/02 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/11/01 | 625 | 625 | 620 | 620 | 8,000 |
| 2006/10/31 | 613 | 620 | 613 | 620 | 5,000 |
| 2006/10/30 | 607 | 607 | 607 | 607 | 3,000 |
| 2006/10/25 | 600 | 600 | 595 | 595 | 2,000 |
| 2006/10/24 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/10/23 | 597 | 597 | 597 | 597 | 2,000 |
| 2006/10/20 | 600 | 600 | 600 | 600 | 6,000 |
| 2006/10/19 | 590 | 590 | 590 | 590 | 6,000 |
| 2006/10/17 | 600 | 600 | 595 | 595 | 8,000 |
| 2006/10/16 | 600 | 600 | 600 | 600 | 6,000 |
| 2006/10/13 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/10/11 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/10/04 | 611 | 621 | 611 | 615 | 7,000 |
| 2006/10/03 | 628 | 630 | 628 | 630 | 6,000 |
| 2006/09/29 | 619 | 619 | 619 | 619 | 2,000 |
| 2006/09/27 | 615 | 616 | 606 | 616 | 5,000 |
| 2006/09/26 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/09/25 | 625 | 635 | 625 | 635 | 3,000 |
| 2006/09/12 | 650 | 655 | 650 | 655 | 5,000 |
| 2006/09/11 | 650 | 655 | 650 | 655 | 3,000 |
| 2006/09/08 | 659 | 659 | 659 | 659 | 1,000 |
| 2006/09/06 | 655 | 660 | 655 | 660 | 4,000 |
| 2006/09/05 | 655 | 660 | 655 | 655 | 5,000 |
| 2006/09/04 | 656 | 660 | 656 | 660 | 4,000 |
| 2006/09/01 | 656 | 656 | 656 | 656 | 1,000 |
| 2006/08/31 | 650 | 650 | 650 | 650 | 16,000 |
| 2006/08/30 | 640 | 650 | 640 | 650 | 7,000 |
| 2006/08/29 | 640 | 650 | 640 | 650 | 5,000 |
| 2006/08/28 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/08/25 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/08/23 | 648 | 650 | 640 | 640 | 9,000 |
| 2006/08/22 | 630 | 650 | 630 | 650 | 5,000 |
| 2006/08/21 | 630 | 640 | 630 | 640 | 3,000 |
| 2006/08/18 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/08/17 | 630 | 630 | 629 | 630 | 3,000 |
| 2006/08/16 | 620 | 630 | 620 | 630 | 4,000 |
| 2006/08/15 | 603 | 603 | 603 | 603 | 1,000 |
| 2006/08/14 | 590 | 610 | 590 | 610 | 5,000 |
| 2006/08/10 | 619 | 619 | 603 | 610 | 5,000 |
| 2006/08/08 | 621 | 621 | 621 | 621 | 4,000 |
| 2006/08/07 | 620 | 620 | 620 | 620 | 5,000 |
| 2006/08/04 | 621 | 621 | 620 | 620 | 4,000 |
| 2006/08/03 | 620 | 620 | 620 | 620 | 3,000 |
| 2006/08/02 | 649 | 649 | 620 | 620 | 6,000 |
| 2006/08/01 | 620 | 620 | 614 | 620 | 5,000 |
| 2006/07/26 | 646 | 646 | 646 | 646 | 3,000 |
| 2006/07/25 | 604 | 650 | 604 | 650 | 5,000 |
| 2006/07/24 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/07/21 | 621 | 621 | 621 | 621 | 2,000 |
| 2006/07/20 | 649 | 650 | 649 | 650 | 15,000 |
| 2006/07/19 | 650 | 660 | 650 | 650 | 54,000 |
| 2006/07/14 | 653 | 657 | 653 | 656 | 5,000 |
| 2006/07/13 | 671 | 671 | 661 | 661 | 7,000 |
| 2006/07/12 | 681 | 681 | 680 | 680 | 2,000 |
| 2006/07/11 | 665 | 674 | 665 | 674 | 3,000 |
| 2006/07/10 | 676 | 685 | 675 | 685 | 5,000 |
| 2006/07/07 | 685 | 685 | 685 | 685 | 1,000 |
| 2006/07/06 | 707 | 707 | 707 | 707 | 1,000 |
| 2006/07/05 | 719 | 719 | 694 | 700 | 24,000 |
| 2006/07/03 | 718 | 720 | 689 | 720 | 11,000 |
| 2006/06/30 | 700 | 729 | 700 | 729 | 2,000 |
| 2006/06/29 | 682 | 700 | 681 | 700 | 7,000 |
| 2006/06/28 | 697 | 697 | 680 | 680 | 7,000 |
| 2006/06/27 | 696 | 696 | 690 | 690 | 5,000 |
| 2006/06/26 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/06/23 | 685 | 685 | 680 | 680 | 6,000 |
| 2006/06/22 | 690 | 690 | 685 | 685 | 8,000 |
| 2006/06/21 | 690 | 690 | 690 | 690 | 2,000 |
| 2006/06/20 | 692 | 712 | 691 | 691 | 8,000 |
| 2006/06/19 | 692 | 700 | 692 | 700 | 5,000 |
| 2006/06/16 | 700 | 700 | 690 | 690 | 7,000 |
| 2006/06/15 | 696 | 700 | 675 | 680 | 17,000 |
| 2006/06/14 | 656 | 656 | 656 | 656 | 1,000 |
| 2006/06/13 | 648 | 648 | 646 | 646 | 4,000 |
| 2006/06/12 | 649 | 649 | 625 | 640 | 11,000 |
| 2006/06/09 | 607 | 620 | 590 | 620 | 19,000 |
| 2006/06/08 | 580 | 607 | 574 | 607 | 33,000 |
| 2006/06/07 | 601 | 643 | 601 | 640 | 12,000 |
| 2006/06/06 | 650 | 660 | 574 | 600 | 43,000 |
| 2006/06/05 | 651 | 660 | 651 | 660 | 3,000 |
| 2006/06/02 | 670 | 675 | 650 | 670 | 26,000 |
| 2006/06/01 | 699 | 699 | 681 | 698 | 5,000 |
| 2006/05/31 | 690 | 699 | 670 | 699 | 7,000 |
| 2006/05/30 | 703 | 714 | 703 | 705 | 12,000 |
| 2006/05/26 | 714 | 714 | 714 | 714 | 8,000 |
| 2006/05/25 | 724 | 724 | 724 | 724 | 2,000 |
| 2006/05/24 | 707 | 707 | 700 | 705 | 4,000 |
| 2006/05/23 | 701 | 714 | 701 | 714 | 4,000 |
| 2006/05/22 | 701 | 701 | 701 | 701 | 1,000 |
| 2006/05/19 | 700 | 701 | 700 | 701 | 5,000 |
| 2006/05/18 | 700 | 700 | 690 | 700 | 7,000 |
| 2006/05/17 | 712 | 714 | 712 | 714 | 3,000 |
| 2006/05/16 | 734 | 744 | 732 | 732 | 3,000 |
| 2006/05/15 | 730 | 770 | 730 | 750 | 11,000 |
| 2006/05/12 | 760 | 760 | 750 | 760 | 11,000 |
| 2006/05/11 | 757 | 770 | 757 | 770 | 4,000 |
| 2006/05/10 | 775 | 775 | 775 | 775 | 1,000 |
| 2006/05/08 | 773 | 785 | 773 | 785 | 2,000 |
| 2006/05/02 | 778 | 778 | 770 | 771 | 13,000 |
| 2006/05/01 | 788 | 788 | 768 | 778 | 6,000 |
| 2006/04/27 | 786 | 786 | 780 | 781 | 11,000 |
| 2006/04/26 | 780 | 780 | 779 | 779 | 2,000 |
| 2006/04/25 | 777 | 777 | 772 | 772 | 9,000 |
| 2006/04/24 | 782 | 788 | 778 | 778 | 7,000 |
| 2006/04/21 | 801 | 801 | 800 | 801 | 6,000 |
| 2006/04/20 | 816 | 816 | 800 | 800 | 29,000 |
| 2006/04/19 | 842 | 842 | 815 | 825 | 12,000 |
| 2006/04/18 | 826 | 835 | 800 | 834 | 64,000 |
| 2006/04/17 | 857 | 857 | 856 | 856 | 7,000 |
| 2006/04/14 | 874 | 875 | 873 | 875 | 8,000 |
| 2006/04/13 | 867 | 875 | 850 | 875 | 15,000 |
| 2006/04/12 | 883 | 883 | 875 | 875 | 15,000 |
| 2006/04/11 | 883 | 883 | 880 | 880 | 2,000 |
| 2006/04/10 | 873 | 883 | 873 | 883 | 4,000 |
| 2006/04/07 | 896 | 896 | 892 | 893 | 10,000 |
| 2006/04/06 | 900 | 900 | 900 | 900 | 4,000 |
| 2006/04/05 | 905 | 910 | 900 | 900 | 20,000 |
| 2006/04/04 | 885 | 910 | 880 | 910 | 36,000 |
| 2006/04/03 | 924 | 924 | 920 | 920 | 13,000 |
| 2006/03/31 | 920 | 925 | 920 | 925 | 8,000 |
| 2006/03/30 | 928 | 928 | 928 | 928 | 1,000 |
| 2006/03/29 | 910 | 933 | 902 | 933 | 17,000 |
| 2006/03/28 | 948 | 948 | 908 | 940 | 7,000 |
| 2006/03/27 | 933 | 960 | 933 | 939 | 14,000 |
| 2006/03/24 | 890 | 891 | 890 | 891 | 4,000 |
| 2006/03/23 | 900 | 909 | 890 | 909 | 7,000 |
| 2006/03/22 | 918 | 918 | 880 | 912 | 11,000 |
| 2006/03/20 | 910 | 940 | 910 | 940 | 8,000 |
| 2006/03/17 | 969 | 969 | 950 | 950 | 10,000 |
| 2006/03/16 | 969 | 969 | 969 | 969 | 7,000 |
| 2006/03/15 | 969 | 969 | 969 | 969 | 9,000 |
| 2006/03/14 | 969 | 969 | 969 | 969 | 2,000 |
| 2006/03/13 | 969 | 969 | 969 | 969 | 9,000 |
| 2006/03/10 | 960 | 969 | 960 | 969 | 7,000 |
| 2006/03/09 | 969 | 969 | 969 | 969 | 5,000 |
| 2006/03/08 | 969 | 969 | 969 | 969 | 3,000 |
| 2006/03/07 | 969 | 969 | 969 | 969 | 5,000 |
| 2006/03/06 | 969 | 969 | 969 | 969 | 5,000 |
| 2006/03/03 | 984 | 984 | 984 | 984 | 6,000 |
| 2006/03/02 | 999 | 999 | 984 | 984 | 15,000 |
| 2006/03/01 | 996 | 999 | 996 | 999 | 9,000 |
| 2006/02/28 | 996 | 996 | 996 | 996 | 7,000 |
| 2006/02/27 | 987 | 987 | 987 | 987 | 7,000 |
| 2006/02/23 | 951 | 960 | 950 | 952 | 16,000 |
| 2006/02/22 | 972 | 972 | 950 | 950 | 18,000 |
| 2006/02/21 | 951 | 951 | 911 | 911 | 19,000 |
| 2006/02/20 | 1,032 | 1,032 | 951 | 951 | 91,000 |
| 2006/02/17 | 1,080 | 1,080 | 1,039 | 1,039 | 7,000 |
| 2006/02/16 | 1,040 | 1,070 | 1,040 | 1,069 | 25,000 |
| 2006/02/15 | 1,022 | 1,022 | 1,020 | 1,022 | 4,000 |
| 2006/02/14 | 1,029 | 1,039 | 1,020 | 1,022 | 17,000 |
| 2006/02/13 | 1,031 | 1,048 | 1,020 | 1,020 | 23,000 |
| 2006/02/10 | 1,069 | 1,069 | 1,021 | 1,050 | 7,000 |
| 2006/02/09 | 1,085 | 1,085 | 1,060 | 1,060 | 19,000 |
| 2006/02/08 | 1,061 | 1,090 | 1,050 | 1,080 | 30,000 |
| 2006/02/07 | 1,050 | 1,060 | 1,039 | 1,041 | 23,000 |
| 2006/02/06 | 1,025 | 1,030 | 1,018 | 1,030 | 23,000 |
| 2006/02/03 | 1,010 | 1,020 | 1,010 | 1,010 | 33,000 |
| 2006/02/02 | 1,004 | 1,005 | 999 | 999 | 16,000 |
| 2006/02/01 | 1,000 | 1,000 | 990 | 1,000 | 34,000 |
| 2006/01/31 | 989 | 1,000 | 989 | 1,000 | 94,000 |
| 2006/01/30 | 961 | 1,010 | 961 | 970 | 33,000 |
| 2006/01/27 | 928 | 953 | 928 | 950 | 48,000 |
| 2006/01/26 | 915 | 915 | 915 | 915 | 10,000 |
| 2006/01/25 | 914 | 924 | 904 | 915 | 19,000 |
| 2006/01/24 | 895 | 907 | 895 | 907 | 18,000 |
| 2006/01/23 | 910 | 910 | 890 | 898 | 21,000 |
| 2006/01/20 | 899 | 910 | 899 | 910 | 21,000 |
| 2006/01/19 | 871 | 898 | 871 | 898 | 20,000 |
| 2006/01/18 | 891 | 891 | 870 | 870 | 51,000 |
| 2006/01/17 | 887 | 900 | 887 | 890 | 63,000 |
| 2006/01/16 | 877 | 896 | 877 | 887 | 27,000 |
| 2006/01/13 | 865 | 873 | 865 | 873 | 22,000 |
| 2006/01/12 | 840 | 863 | 840 | 863 | 30,000 |
| 2006/01/11 | 841 | 844 | 840 | 840 | 20,000 |
| 2006/01/10 | 849 | 849 | 840 | 840 | 16,000 |
| 2006/01/06 | 842 | 842 | 840 | 840 | 56,000 |
| 2006/01/05 | 830 | 846 | 830 | 846 | 11,000 |
| 2006/01/04 | 830 | 840 | 830 | 830 | 5,000 |