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 |
|---|---|---|---|---|---|
| 2008/12/30 | 285 | 285 | 285 | 285 | 8,000 |
| 2008/12/29 | 280 | 285 | 280 | 285 | 6,000 |
| 2008/12/26 | 265 | 278 | 265 | 278 | 8,000 |
| 2008/12/25 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/12/24 | 261 | 263 | 258 | 262 | 21,000 |
| 2008/12/22 | 263 | 266 | 258 | 266 | 3,000 |
| 2008/12/19 | 272 | 272 | 272 | 272 | 3,000 |
| 2008/12/18 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/12/17 | 269 | 276 | 269 | 275 | 14,000 |
| 2008/12/16 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/12/15 | 270 | 279 | 267 | 275 | 10,000 |
| 2008/12/12 | 270 | 275 | 270 | 270 | 13,000 |
| 2008/12/11 | 276 | 283 | 270 | 270 | 46,000 |
| 2008/12/10 | 301 | 302 | 292 | 296 | 14,000 |
| 2008/12/09 | 305 | 310 | 295 | 299 | 133,000 |
| 2008/12/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/12/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/12/04 | 286 | 300 | 286 | 300 | 3,000 |
| 2008/12/03 | 293 | 297 | 287 | 287 | 8,000 |
| 2008/12/02 | 304 | 304 | 303 | 303 | 4,000 |
| 2008/12/01 | 294 | 300 | 294 | 300 | 5,000 |
| 2008/11/28 | 282 | 292 | 282 | 292 | 4,000 |
| 2008/11/27 | 282 | 282 | 280 | 280 | 2,000 |
| 2008/11/26 | 287 | 295 | 287 | 287 | 8,000 |
| 2008/11/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/11/21 | 270 | 290 | 270 | 290 | 2,000 |
| 2008/11/20 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/11/19 | 295 | 299 | 295 | 299 | 3,000 |
| 2008/11/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/11/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/11/11 | 322 | 322 | 315 | 320 | 4,000 |
| 2008/11/07 | 301 | 317 | 301 | 317 | 4,000 |
| 2008/11/06 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/11/05 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/11/04 | 303 | 303 | 300 | 300 | 5,000 |
| 2008/10/31 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/10/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/27 | 303 | 303 | 300 | 300 | 9,000 |
| 2008/10/24 | 300 | 300 | 300 | 300 | 5,000 |
| 2008/10/23 | 305 | 305 | 298 | 299 | 3,000 |
| 2008/10/22 | 304 | 305 | 304 | 305 | 2,000 |
| 2008/10/21 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/10/20 | 320 | 320 | 300 | 305 | 5,000 |
| 2008/10/17 | 310 | 315 | 310 | 310 | 67,000 |
| 2008/10/16 | 310 | 315 | 310 | 310 | 88,000 |
| 2008/10/15 | 310 | 310 | 310 | 310 | 7,000 |
| 2008/10/14 | 310 | 310 | 310 | 310 | 10,000 |
| 2008/10/10 | 300 | 300 | 295 | 295 | 15,000 |
| 2008/10/09 | 310 | 310 | 300 | 300 | 9,000 |
| 2008/10/08 | 327 | 327 | 310 | 310 | 6,000 |
| 2008/10/07 | 337 | 337 | 337 | 337 | 2,000 |
| 2008/10/03 | 355 | 355 | 348 | 350 | 11,000 |
| 2008/10/02 | 350 | 350 | 350 | 350 | 17,000 |
| 2008/10/01 | 348 | 350 | 348 | 350 | 21,000 |
| 2008/09/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/09/29 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/09/26 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/09/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/09/24 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/09/19 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/09/16 | 353 | 353 | 353 | 353 | 3,000 |
| 2008/09/12 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/09/11 | 353 | 353 | 353 | 353 | 4,000 |
| 2008/09/09 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/09/02 | 394 | 394 | 394 | 394 | 1,000 |
| 2008/09/01 | 379 | 379 | 379 | 379 | 2,000 |
| 2008/08/26 | 376 | 376 | 376 | 376 | 8,000 |
| 2008/08/22 | 373 | 373 | 373 | 373 | 1,000 |
| 2008/08/20 | 368 | 368 | 368 | 368 | 2,000 |
| 2008/08/19 | 366 | 366 | 361 | 361 | 2,000 |
| 2008/08/18 | 361 | 361 | 351 | 361 | 3,000 |
| 2008/08/15 | 375 | 375 | 361 | 361 | 8,000 |
| 2008/08/14 | 370 | 375 | 370 | 375 | 9,000 |
| 2008/08/13 | 372 | 372 | 372 | 372 | 2,000 |
| 2008/08/12 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/08/08 | 373 | 373 | 372 | 372 | 5,000 |
| 2008/08/05 | 363 | 363 | 360 | 360 | 3,000 |
| 2008/08/01 | 383 | 383 | 383 | 383 | 3,000 |
| 2008/07/31 | 383 | 383 | 383 | 383 | 2,000 |
| 2008/07/29 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/07/28 | 378 | 380 | 378 | 380 | 9,000 |
| 2008/07/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/07/24 | 370 | 374 | 370 | 374 | 3,000 |
| 2008/07/23 | 366 | 368 | 366 | 367 | 16,000 |
| 2008/07/18 | 381 | 381 | 381 | 381 | 3,000 |
| 2008/07/15 | 407 | 407 | 380 | 380 | 11,000 |
| 2008/07/14 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/07/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/07/08 | 400 | 400 | 400 | 400 | 7,000 |
| 2008/07/03 | 403 | 410 | 403 | 410 | 3,000 |
| 2008/07/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/07/01 | 409 | 409 | 409 | 409 | 4,000 |
| 2008/06/30 | 402 | 405 | 402 | 405 | 9,000 |
| 2008/06/27 | 405 | 405 | 402 | 402 | 14,000 |
| 2008/06/26 | 415 | 415 | 405 | 405 | 11,000 |
| 2008/06/25 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/06/24 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/06/23 | 411 | 411 | 408 | 411 | 6,000 |
| 2008/06/20 | 407 | 411 | 407 | 411 | 6,000 |
| 2008/06/19 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/06/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/06/16 | 404 | 414 | 404 | 414 | 16,000 |
| 2008/06/13 | 413 | 414 | 410 | 414 | 16,000 |
| 2008/06/12 | 409 | 413 | 407 | 410 | 22,000 |
| 2008/06/11 | 409 | 416 | 409 | 413 | 35,000 |
| 2008/06/10 | 409 | 409 | 402 | 409 | 10,000 |
| 2008/06/09 | 405 | 409 | 400 | 405 | 19,000 |
| 2008/06/06 | 405 | 410 | 405 | 410 | 14,000 |
| 2008/06/05 | 405 | 410 | 404 | 410 | 5,000 |
| 2008/06/04 | 405 | 410 | 401 | 410 | 20,000 |
| 2008/06/03 | 408 | 410 | 408 | 410 | 5,000 |
| 2008/06/02 | 406 | 406 | 405 | 405 | 6,000 |
| 2008/05/30 | 404 | 404 | 402 | 402 | 5,000 |
| 2008/05/29 | 405 | 405 | 404 | 405 | 3,000 |
| 2008/05/28 | 405 | 405 | 404 | 404 | 10,000 |
| 2008/05/27 | 405 | 405 | 405 | 405 | 6,000 |
| 2008/05/26 | 406 | 406 | 405 | 405 | 4,000 |
| 2008/05/23 | 402 | 405 | 400 | 400 | 28,000 |
| 2008/05/22 | 405 | 406 | 404 | 405 | 8,000 |
| 2008/05/21 | 405 | 407 | 405 | 406 | 19,000 |
| 2008/05/20 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/05/19 | 411 | 411 | 406 | 410 | 8,000 |
| 2008/05/16 | 410 | 415 | 410 | 415 | 3,000 |
| 2008/05/15 | 408 | 418 | 408 | 417 | 6,000 |
| 2008/05/14 | 401 | 424 | 401 | 424 | 8,000 |
| 2008/05/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/05/12 | 407 | 410 | 398 | 400 | 6,000 |
| 2008/05/09 | 402 | 407 | 402 | 407 | 3,000 |
| 2008/05/08 | 411 | 411 | 410 | 410 | 5,000 |
| 2008/05/07 | 413 | 413 | 412 | 412 | 6,000 |
| 2008/05/02 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/05/01 | 413 | 413 | 412 | 412 | 9,000 |
| 2008/04/30 | 412 | 413 | 412 | 413 | 7,000 |
| 2008/04/28 | 419 | 420 | 410 | 410 | 6,000 |
| 2008/04/25 | 410 | 420 | 410 | 420 | 12,000 |
| 2008/04/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/04/23 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/04/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/04/17 | 420 | 420 | 420 | 420 | 7,000 |
| 2008/04/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/04/14 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/04/11 | 421 | 421 | 419 | 421 | 4,000 |
| 2008/04/10 | 424 | 424 | 409 | 418 | 5,000 |
| 2008/04/09 | 415 | 420 | 415 | 419 | 3,000 |
| 2008/04/08 | 420 | 420 | 410 | 410 | 2,000 |
| 2008/04/07 | 417 | 417 | 402 | 405 | 11,000 |
| 2008/04/04 | 418 | 424 | 418 | 424 | 4,000 |
| 2008/04/03 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/04/02 | 450 | 450 | 449 | 449 | 3,000 |
| 2008/04/01 | 450 | 450 | 450 | 450 | 5,000 |
| 2008/03/31 | 434 | 449 | 434 | 449 | 4,000 |
| 2008/03/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/03/27 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/03/26 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/03/25 | 430 | 430 | 430 | 430 | 5,000 |
| 2008/03/21 | 410 | 410 | 410 | 410 | 5,000 |
| 2008/03/18 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/03/14 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/03/13 | 420 | 430 | 420 | 430 | 7,000 |
| 2008/03/12 | 420 | 420 | 420 | 420 | 20,000 |
| 2008/03/11 | 415 | 415 | 415 | 415 | 5,000 |
| 2008/03/10 | 420 | 420 | 411 | 415 | 37,000 |
| 2008/03/05 | 431 | 431 | 431 | 431 | 3,000 |
| 2008/03/04 | 444 | 444 | 443 | 443 | 2,000 |
| 2008/03/03 | 447 | 447 | 447 | 447 | 2,000 |
| 2008/02/29 | 440 | 450 | 440 | 450 | 4,000 |
| 2008/02/28 | 445 | 445 | 445 | 445 | 4,000 |
| 2008/02/26 | 475 | 475 | 475 | 475 | 2,000 |
| 2008/02/22 | 478 | 478 | 478 | 478 | 1,000 |
| 2008/02/18 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/02/15 | 474 | 479 | 474 | 479 | 3,000 |
| 2008/02/13 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/02/08 | 440 | 440 | 440 | 440 | 7,000 |
| 2008/02/06 | 440 | 445 | 440 | 445 | 2,000 |
| 2008/02/05 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/02/04 | 449 | 460 | 449 | 460 | 9,000 |
| 2008/02/01 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/01/31 | 439 | 445 | 439 | 445 | 7,000 |
| 2008/01/29 | 416 | 416 | 416 | 416 | 1,000 |
| 2008/01/28 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/01/25 | 435 | 445 | 435 | 445 | 6,000 |
| 2008/01/24 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/01/23 | 410 | 440 | 410 | 439 | 8,000 |
| 2008/01/22 | 440 | 440 | 410 | 410 | 2,000 |
| 2008/01/21 | 450 | 450 | 445 | 445 | 10,000 |
| 2008/01/18 | 449 | 450 | 449 | 450 | 3,000 |
| 2008/01/17 | 451 | 460 | 450 | 455 | 27,000 |
| 2008/01/16 | 450 | 450 | 450 | 450 | 7,000 |
| 2008/01/15 | 449 | 449 | 449 | 449 | 3,000 |
| 2008/01/09 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/01/08 | 470 | 471 | 470 | 471 | 2,000 |
| 2008/01/07 | 486 | 486 | 480 | 480 | 3,000 |
| 2008/01/04 | 485 | 485 | 485 | 485 | 2,000 |