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 |
---|---|---|---|---|---|
2007/12/28 | 499 | 499 | 481 | 481 | 4,000 |
2007/12/27 | 480 | 481 | 480 | 481 | 4,000 |
2007/12/26 | 481 | 481 | 480 | 480 | 3,000 |
2007/12/25 | 475 | 480 | 475 | 479 | 12,000 |
2007/12/21 | 449 | 476 | 440 | 475 | 11,000 |
2007/12/20 | 479 | 479 | 479 | 479 | 5,000 |
2007/12/19 | 479 | 479 | 479 | 479 | 2,000 |
2007/12/18 | 490 | 490 | 478 | 478 | 2,000 |
2007/12/17 | 490 | 495 | 490 | 495 | 3,000 |
2007/12/13 | 495 | 495 | 495 | 495 | 1,000 |
2007/12/12 | 495 | 499 | 495 | 499 | 5,000 |
2007/12/10 | 490 | 500 | 490 | 500 | 14,000 |
2007/12/07 | 488 | 488 | 488 | 488 | 6,000 |
2007/12/05 | 488 | 488 | 488 | 488 | 4,000 |
2007/12/04 | 500 | 500 | 489 | 489 | 7,000 |
2007/12/03 | 503 | 503 | 503 | 503 | 2,000 |
2007/11/26 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/22 | 499 | 499 | 499 | 499 | 1,000 |
2007/11/21 | 485 | 490 | 485 | 490 | 4,000 |
2007/11/20 | 479 | 480 | 479 | 480 | 3,000 |
2007/11/16 | 508 | 510 | 508 | 508 | 12,000 |
2007/11/14 | 515 | 515 | 514 | 514 | 3,000 |
2007/11/13 | 512 | 515 | 510 | 513 | 66,000 |
2007/11/08 | 510 | 510 | 510 | 510 | 1,000 |
2007/11/07 | 540 | 540 | 540 | 540 | 4,000 |
2007/11/05 | 550 | 550 | 550 | 550 | 2,000 |
2007/11/02 | 544 | 546 | 544 | 546 | 2,000 |
2007/11/01 | 536 | 536 | 536 | 536 | 1,000 |
2007/10/29 | 525 | 525 | 525 | 525 | 4,000 |
2007/10/23 | 520 | 520 | 520 | 520 | 1,000 |
2007/10/22 | 521 | 521 | 521 | 521 | 2,000 |
2007/10/18 | 534 | 534 | 521 | 521 | 3,000 |
2007/10/17 | 540 | 540 | 540 | 540 | 1,000 |
2007/10/15 | 540 | 540 | 540 | 540 | 1,000 |
2007/10/11 | 543 | 543 | 540 | 540 | 2,000 |
2007/10/10 | 543 | 543 | 543 | 543 | 3,000 |
2007/10/09 | 568 | 568 | 568 | 568 | 1,000 |
2007/10/03 | 554 | 560 | 540 | 560 | 12,000 |
2007/10/02 | 543 | 543 | 535 | 535 | 8,000 |
2007/10/01 | 545 | 545 | 525 | 535 | 7,000 |
2007/09/27 | 540 | 540 | 540 | 540 | 6,000 |
2007/09/26 | 540 | 540 | 540 | 540 | 1,000 |
2007/09/25 | 535 | 535 | 535 | 535 | 2,000 |
2007/09/21 | 535 | 535 | 535 | 535 | 10,000 |
2007/09/20 | 535 | 535 | 535 | 535 | 2,000 |
2007/09/19 | 540 | 555 | 540 | 552 | 3,000 |
2007/09/18 | 559 | 559 | 559 | 559 | 1,000 |
2007/09/14 | 555 | 560 | 555 | 560 | 3,000 |
2007/09/13 | 551 | 580 | 551 | 580 | 10,000 |
2007/09/12 | 580 | 580 | 580 | 580 | 3,000 |
2007/09/11 | 591 | 591 | 591 | 591 | 2,000 |
2007/09/10 | 590 | 610 | 590 | 600 | 11,000 |
2007/09/06 | 600 | 600 | 600 | 600 | 1,000 |
2007/09/04 | 618 | 618 | 618 | 618 | 1,000 |
2007/09/03 | 615 | 615 | 614 | 614 | 2,000 |
2007/08/31 | 582 | 608 | 582 | 608 | 7,000 |
2007/08/30 | 582 | 590 | 582 | 590 | 10,000 |
2007/08/29 | 582 | 582 | 582 | 582 | 1,000 |
2007/08/27 | 584 | 590 | 584 | 590 | 4,000 |
2007/08/24 | 562 | 579 | 560 | 579 | 4,000 |
2007/08/23 | 565 | 565 | 562 | 562 | 3,000 |
2007/08/21 | 561 | 562 | 561 | 562 | 2,000 |
2007/08/20 | 560 | 561 | 560 | 561 | 3,000 |
2007/08/17 | 570 | 570 | 560 | 560 | 26,000 |
2007/08/16 | 585 | 585 | 565 | 570 | 75,000 |
2007/08/15 | 577 | 585 | 577 | 585 | 4,000 |
2007/08/14 | 570 | 576 | 570 | 576 | 2,000 |
2007/08/13 | 565 | 568 | 560 | 568 | 3,000 |
2007/08/10 | 561 | 575 | 561 | 575 | 11,000 |
2007/08/09 | 561 | 590 | 561 | 570 | 7,000 |
2007/08/08 | 610 | 610 | 591 | 591 | 3,000 |
2007/08/07 | 620 | 620 | 590 | 619 | 6,000 |
2007/08/06 | 596 | 620 | 596 | 620 | 5,000 |
2007/08/03 | 656 | 656 | 656 | 656 | 2,000 |
2007/08/02 | 675 | 675 | 675 | 675 | 2,000 |
2007/07/31 | 685 | 685 | 685 | 685 | 4,000 |
2007/07/27 | 670 | 670 | 650 | 650 | 3,000 |
2007/07/26 | 650 | 650 | 650 | 650 | 3,000 |
2007/07/25 | 661 | 661 | 650 | 650 | 4,000 |
2007/07/24 | 709 | 709 | 651 | 656 | 8,000 |
2007/07/20 | 707 | 715 | 707 | 714 | 17,000 |
2007/07/19 | 720 | 722 | 720 | 722 | 8,000 |
2007/07/17 | 730 | 730 | 730 | 730 | 1,000 |
2007/07/12 | 740 | 740 | 732 | 732 | 6,000 |
2007/07/11 | 740 | 740 | 740 | 740 | 6,000 |
2007/07/10 | 740 | 740 | 740 | 740 | 1,000 |
2007/07/06 | 730 | 740 | 730 | 740 | 5,000 |
2007/07/05 | 721 | 730 | 721 | 730 | 3,000 |
2007/07/02 | 740 | 745 | 740 | 745 | 4,000 |
2007/06/28 | 740 | 742 | 740 | 742 | 8,000 |
2007/06/27 | 720 | 746 | 720 | 731 | 19,000 |
2007/06/26 | 740 | 750 | 737 | 740 | 9,000 |
2007/06/25 | 749 | 760 | 749 | 760 | 6,000 |
2007/06/22 | 751 | 751 | 740 | 750 | 11,000 |
2007/06/21 | 748 | 750 | 741 | 750 | 31,000 |
2007/06/20 | 740 | 750 | 740 | 749 | 9,000 |
2007/06/19 | 739 | 739 | 739 | 739 | 3,000 |
2007/06/18 | 741 | 741 | 741 | 741 | 4,000 |
2007/06/15 | 733 | 741 | 730 | 741 | 26,000 |
2007/06/14 | 710 | 735 | 710 | 730 | 5,000 |
2007/06/13 | 730 | 739 | 730 | 730 | 12,000 |
2007/06/12 | 720 | 730 | 720 | 730 | 8,000 |
2007/06/11 | 750 | 755 | 750 | 750 | 4,000 |
2007/06/08 | 731 | 750 | 731 | 750 | 5,000 |
2007/06/07 | 750 | 750 | 750 | 750 | 23,000 |
2007/06/06 | 728 | 750 | 728 | 750 | 7,000 |
2007/06/05 | 720 | 738 | 720 | 738 | 6,000 |
2007/06/04 | 760 | 760 | 760 | 760 | 3,000 |
2007/06/01 | 745 | 760 | 745 | 755 | 24,000 |
2007/05/31 | 734 | 745 | 734 | 745 | 7,000 |
2007/05/30 | 720 | 752 | 720 | 735 | 43,000 |
2007/05/29 | 710 | 740 | 710 | 740 | 6,000 |
2007/05/28 | 759 | 760 | 750 | 760 | 8,000 |
2007/05/25 | 764 | 764 | 754 | 754 | 2,000 |
2007/05/24 | 764 | 765 | 760 | 765 | 7,000 |
2007/05/23 | 765 | 766 | 765 | 766 | 10,000 |
2007/05/22 | 778 | 778 | 752 | 765 | 31,000 |
2007/05/21 | 779 | 779 | 779 | 779 | 2,000 |
2007/05/18 | 770 | 770 | 765 | 765 | 10,000 |
2007/05/17 | 770 | 779 | 765 | 770 | 22,000 |
2007/05/16 | 755 | 766 | 755 | 765 | 10,000 |
2007/05/15 | 760 | 774 | 760 | 772 | 20,000 |
2007/05/14 | 761 | 761 | 751 | 758 | 4,000 |
2007/05/11 | 797 | 797 | 787 | 787 | 2,000 |
2007/05/10 | 780 | 787 | 780 | 787 | 10,000 |
2007/05/08 | 799 | 799 | 771 | 771 | 2,000 |
2007/05/07 | 760 | 800 | 759 | 800 | 16,000 |
2007/05/02 | 810 | 810 | 790 | 810 | 15,000 |
2007/05/01 | 770 | 792 | 770 | 780 | 22,000 |
2007/04/27 | 762 | 782 | 755 | 770 | 33,000 |
2007/04/26 | 704 | 759 | 704 | 759 | 41,000 |
2007/04/25 | 688 | 704 | 687 | 698 | 63,000 |
2007/04/24 | 670 | 670 | 670 | 670 | 13,000 |
2007/04/23 | 675 | 675 | 665 | 670 | 15,000 |
2007/04/20 | 614 | 650 | 614 | 650 | 8,000 |
2007/04/19 | 620 | 634 | 604 | 634 | 8,000 |
2007/04/18 | 610 | 630 | 610 | 630 | 7,000 |
2007/04/17 | 611 | 640 | 610 | 640 | 11,000 |
2007/04/16 | 595 | 620 | 595 | 620 | 8,000 |
2007/04/13 | 595 | 611 | 595 | 610 | 15,000 |
2007/04/12 | 585 | 600 | 585 | 600 | 7,000 |
2007/04/11 | 572 | 598 | 572 | 595 | 13,000 |
2007/04/10 | 573 | 582 | 573 | 582 | 5,000 |
2007/04/09 | 580 | 580 | 580 | 580 | 3,000 |
2007/04/06 | 570 | 590 | 570 | 590 | 14,000 |
2007/04/05 | 580 | 590 | 580 | 590 | 9,000 |
2007/04/04 | 563 | 590 | 563 | 590 | 5,000 |
2007/04/03 | 581 | 590 | 581 | 590 | 8,000 |
2007/04/02 | 579 | 598 | 578 | 581 | 43,000 |
2007/03/30 | 578 | 578 | 568 | 578 | 5,000 |
2007/03/29 | 580 | 580 | 578 | 578 | 3,000 |
2007/03/27 | 578 | 582 | 568 | 582 | 9,000 |
2007/03/26 | 581 | 588 | 581 | 588 | 3,000 |
2007/03/23 | 577 | 581 | 577 | 580 | 18,000 |
2007/03/22 | 580 | 586 | 576 | 586 | 4,000 |
2007/03/20 | 573 | 587 | 573 | 587 | 4,000 |
2007/03/19 | 570 | 590 | 570 | 590 | 4,000 |
2007/03/16 | 582 | 582 | 579 | 580 | 12,000 |
2007/03/15 | 580 | 580 | 578 | 578 | 3,000 |
2007/03/14 | 595 | 595 | 585 | 585 | 16,000 |
2007/03/13 | 585 | 595 | 585 | 595 | 3,000 |
2007/03/12 | 595 | 595 | 595 | 595 | 2,000 |
2007/03/06 | 565 | 575 | 565 | 575 | 2,000 |
2007/03/05 | 590 | 590 | 580 | 580 | 7,000 |
2007/03/02 | 592 | 592 | 591 | 592 | 7,000 |
2007/03/01 | 590 | 591 | 586 | 586 | 7,000 |
2007/02/28 | 576 | 580 | 565 | 580 | 10,000 |
2007/02/27 | 585 | 589 | 584 | 584 | 6,000 |
2007/02/26 | 598 | 599 | 581 | 590 | 19,000 |
2007/02/23 | 583 | 597 | 578 | 578 | 15,000 |
2007/02/22 | 618 | 627 | 555 | 574 | 143,000 |
2007/02/21 | 611 | 623 | 611 | 618 | 7,000 |
2007/02/20 | 620 | 625 | 620 | 625 | 2,000 |
2007/02/19 | 621 | 627 | 620 | 627 | 7,000 |
2007/02/16 | 627 | 627 | 627 | 627 | 1,000 |
2007/02/15 | 628 | 629 | 628 | 629 | 3,000 |
2007/02/14 | 620 | 629 | 620 | 629 | 3,000 |
2007/02/13 | 625 | 625 | 625 | 625 | 2,000 |
2007/02/09 | 610 | 629 | 610 | 629 | 5,000 |
2007/02/08 | 610 | 610 | 610 | 610 | 1,000 |
2007/02/07 | 620 | 620 | 620 | 620 | 3,000 |
2007/02/06 | 625 | 625 | 625 | 625 | 2,000 |
2007/02/05 | 630 | 630 | 630 | 630 | 2,000 |
2007/02/02 | 628 | 630 | 625 | 630 | 7,000 |
2007/02/01 | 618 | 620 | 617 | 620 | 7,000 |
2007/01/31 | 600 | 611 | 600 | 611 | 8,000 |
2007/01/30 | 593 | 603 | 593 | 600 | 8,000 |
2007/01/29 | 591 | 599 | 591 | 592 | 11,000 |
2007/01/26 | 599 | 599 | 590 | 590 | 2,000 |
2007/01/24 | 589 | 605 | 589 | 599 | 28,000 |
2007/01/23 | 583 | 584 | 573 | 573 | 18,000 |
2007/01/22 | 593 | 593 | 593 | 593 | 2,000 |
2007/01/19 | 598 | 605 | 598 | 605 | 3,000 |
2007/01/18 | 599 | 603 | 599 | 603 | 2,000 |
2007/01/17 | 588 | 595 | 588 | 595 | 2,000 |
2007/01/16 | 593 | 593 | 593 | 593 | 2,000 |
2007/01/12 | 580 | 590 | 580 | 590 | 6,000 |
2007/01/09 | 587 | 600 | 587 | 600 | 3,000 |
2007/01/05 | 595 | 595 | 595 | 595 | 1,000 |
2007/01/04 | 625 | 625 | 625 | 625 | 1,000 |