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 |
|---|---|---|---|---|---|
| 2009/12/30 | 273 | 274 | 273 | 273 | 21,000 |
| 2009/12/29 | 275 | 275 | 273 | 273 | 12,000 |
| 2009/12/28 | 277 | 277 | 277 | 277 | 6,000 |
| 2009/12/25 | 273 | 277 | 273 | 275 | 19,000 |
| 2009/12/24 | 274 | 274 | 273 | 273 | 3,000 |
| 2009/12/22 | 274 | 274 | 272 | 274 | 14,000 |
| 2009/12/21 | 272 | 278 | 272 | 273 | 17,000 |
| 2009/12/18 | 273 | 273 | 273 | 273 | 20,000 |
| 2009/12/17 | 274 | 274 | 271 | 273 | 14,000 |
| 2009/12/16 | 278 | 278 | 278 | 278 | 3,000 |
| 2009/12/15 | 270 | 270 | 269 | 270 | 10,000 |
| 2009/12/14 | 271 | 271 | 269 | 269 | 22,000 |
| 2009/12/11 | 274 | 274 | 269 | 270 | 18,000 |
| 2009/12/10 | 273 | 274 | 269 | 271 | 86,000 |
| 2009/12/09 | 279 | 279 | 275 | 275 | 25,000 |
| 2009/12/08 | 281 | 281 | 276 | 279 | 65,000 |
| 2009/12/07 | 282 | 283 | 280 | 281 | 21,000 |
| 2009/12/04 | 285 | 286 | 283 | 283 | 9,000 |
| 2009/12/03 | 287 | 287 | 283 | 286 | 10,000 |
| 2009/12/02 | 300 | 300 | 287 | 287 | 6,000 |
| 2009/12/01 | 304 | 304 | 290 | 290 | 8,000 |
| 2009/11/30 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/11/27 | 293 | 293 | 290 | 290 | 4,000 |
| 2009/11/25 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/11/24 | 288 | 288 | 288 | 288 | 2,000 |
| 2009/11/20 | 288 | 290 | 288 | 290 | 3,000 |
| 2009/11/19 | 295 | 296 | 295 | 296 | 5,000 |
| 2009/11/18 | 296 | 296 | 296 | 296 | 2,000 |
| 2009/11/17 | 291 | 291 | 287 | 289 | 7,000 |
| 2009/11/16 | 291 | 291 | 291 | 291 | 7,000 |
| 2009/11/13 | 296 | 296 | 291 | 291 | 25,000 |
| 2009/11/12 | 298 | 298 | 295 | 295 | 8,000 |
| 2009/11/11 | 304 | 304 | 300 | 300 | 31,000 |
| 2009/11/10 | 306 | 306 | 305 | 305 | 27,000 |
| 2009/11/09 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/11/06 | 313 | 313 | 311 | 311 | 23,000 |
| 2009/11/05 | 313 | 313 | 313 | 313 | 2,000 |
| 2009/11/04 | 327 | 327 | 314 | 314 | 6,000 |
| 2009/11/02 | 323 | 323 | 317 | 317 | 13,000 |
| 2009/10/30 | 323 | 323 | 320 | 320 | 13,000 |
| 2009/10/27 | 329 | 329 | 329 | 329 | 8,000 |
| 2009/10/26 | 326 | 326 | 326 | 326 | 1,000 |
| 2009/10/23 | 317 | 323 | 317 | 323 | 10,000 |
| 2009/10/21 | 312 | 312 | 312 | 312 | 2,000 |
| 2009/10/20 | 313 | 313 | 308 | 308 | 2,000 |
| 2009/10/19 | 323 | 323 | 322 | 323 | 5,000 |
| 2009/10/08 | 323 | 323 | 323 | 323 | 10,000 |
| 2009/10/07 | 320 | 323 | 320 | 323 | 10,000 |
| 2009/10/06 | 323 | 323 | 323 | 323 | 5,000 |
| 2009/10/02 | 326 | 326 | 326 | 326 | 1,000 |
| 2009/10/01 | 333 | 333 | 326 | 326 | 6,000 |
| 2009/09/30 | 329 | 330 | 329 | 330 | 5,000 |
| 2009/09/28 | 332 | 332 | 332 | 332 | 5,000 |
| 2009/09/25 | 337 | 342 | 337 | 342 | 2,000 |
| 2009/09/24 | 344 | 344 | 342 | 342 | 3,000 |
| 2009/09/18 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/09/17 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/09/16 | 344 | 344 | 344 | 344 | 3,000 |
| 2009/09/15 | 354 | 354 | 345 | 350 | 4,000 |
| 2009/09/14 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/09/11 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/09/10 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/09/09 | 355 | 355 | 353 | 353 | 2,000 |
| 2009/09/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/09/04 | 351 | 353 | 351 | 353 | 2,000 |
| 2009/09/03 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/09/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/09/01 | 355 | 355 | 355 | 355 | 4,000 |
| 2009/08/31 | 355 | 355 | 355 | 355 | 2,000 |
| 2009/08/28 | 351 | 358 | 351 | 353 | 12,000 |
| 2009/08/27 | 353 | 356 | 353 | 356 | 5,000 |
| 2009/08/26 | 353 | 353 | 353 | 353 | 5,000 |
| 2009/08/25 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/08/24 | 350 | 350 | 350 | 350 | 5,000 |
| 2009/08/21 | 346 | 348 | 346 | 348 | 5,000 |
| 2009/08/20 | 343 | 348 | 343 | 348 | 3,000 |
| 2009/08/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/08/18 | 350 | 353 | 350 | 353 | 7,000 |
| 2009/08/14 | 360 | 360 | 350 | 350 | 2,000 |
| 2009/08/13 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/08/11 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/08/10 | 364 | 364 | 364 | 364 | 1,000 |
| 2009/08/07 | 360 | 360 | 359 | 359 | 2,000 |
| 2009/08/06 | 359 | 364 | 356 | 360 | 19,000 |
| 2009/08/05 | 354 | 359 | 354 | 359 | 3,000 |
| 2009/08/04 | 364 | 364 | 364 | 364 | 1,000 |
| 2009/08/03 | 359 | 359 | 359 | 359 | 31,000 |
| 2009/07/31 | 358 | 358 | 356 | 356 | 4,000 |
| 2009/07/29 | 357 | 357 | 356 | 357 | 9,000 |
| 2009/07/28 | 351 | 361 | 351 | 357 | 14,000 |
| 2009/07/27 | 362 | 362 | 347 | 361 | 12,000 |
| 2009/07/24 | 359 | 359 | 359 | 359 | 3,000 |
| 2009/07/23 | 358 | 360 | 358 | 360 | 3,000 |
| 2009/07/22 | 350 | 353 | 350 | 353 | 5,000 |
| 2009/07/17 | 354 | 354 | 345 | 345 | 3,000 |
| 2009/07/16 | 357 | 357 | 354 | 354 | 2,000 |
| 2009/07/15 | 352 | 352 | 352 | 352 | 1,000 |
| 2009/07/14 | 368 | 368 | 368 | 368 | 1,000 |
| 2009/07/10 | 368 | 369 | 368 | 368 | 10,000 |
| 2009/07/09 | 369 | 369 | 369 | 369 | 2,000 |
| 2009/07/08 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/07/07 | 372 | 372 | 366 | 371 | 5,000 |
| 2009/07/06 | 362 | 367 | 362 | 367 | 2,000 |
| 2009/07/03 | 352 | 362 | 352 | 362 | 4,000 |
| 2009/07/02 | 374 | 374 | 371 | 371 | 4,000 |
| 2009/07/01 | 377 | 377 | 376 | 376 | 5,000 |
| 2009/06/30 | 371 | 373 | 371 | 373 | 8,000 |
| 2009/06/29 | 372 | 372 | 371 | 371 | 3,000 |
| 2009/06/26 | 359 | 370 | 359 | 369 | 15,000 |
| 2009/06/25 | 354 | 356 | 354 | 356 | 4,000 |
| 2009/06/24 | 350 | 354 | 350 | 354 | 5,000 |
| 2009/06/23 | 352 | 355 | 352 | 354 | 7,000 |
| 2009/06/18 | 340 | 359 | 340 | 359 | 2,000 |
| 2009/06/17 | 355 | 355 | 355 | 355 | 4,000 |
| 2009/06/16 | 345 | 355 | 345 | 355 | 5,000 |
| 2009/06/11 | 345 | 345 | 345 | 345 | 22,000 |
| 2009/06/10 | 341 | 345 | 340 | 345 | 9,000 |
| 2009/06/09 | 325 | 339 | 325 | 339 | 12,000 |
| 2009/06/08 | 330 | 340 | 329 | 340 | 16,000 |
| 2009/06/03 | 312 | 330 | 312 | 330 | 21,000 |
| 2009/06/02 | 340 | 340 | 320 | 320 | 4,000 |
| 2009/06/01 | 329 | 331 | 326 | 331 | 7,000 |
| 2009/05/29 | 326 | 326 | 326 | 326 | 2,000 |
| 2009/05/28 | 331 | 331 | 331 | 331 | 2,000 |
| 2009/05/27 | 331 | 331 | 331 | 331 | 2,000 |
| 2009/05/26 | 333 | 333 | 329 | 331 | 18,000 |
| 2009/05/25 | 329 | 330 | 329 | 330 | 3,000 |
| 2009/05/20 | 338 | 339 | 338 | 339 | 4,000 |
| 2009/05/19 | 313 | 313 | 313 | 313 | 2,000 |
| 2009/05/18 | 307 | 312 | 303 | 312 | 3,000 |
| 2009/05/15 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/05/14 | 327 | 327 | 320 | 320 | 5,000 |
| 2009/05/13 | 330 | 330 | 325 | 325 | 8,000 |
| 2009/05/12 | 324 | 324 | 323 | 323 | 2,000 |
| 2009/05/11 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/05/08 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/05/07 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/05/01 | 307 | 307 | 307 | 307 | 2,000 |
| 2009/04/30 | 300 | 303 | 300 | 303 | 2,000 |
| 2009/04/28 | 306 | 306 | 306 | 306 | 5,000 |
| 2009/04/27 | 305 | 306 | 305 | 306 | 2,000 |
| 2009/04/24 | 290 | 300 | 290 | 300 | 2,000 |
| 2009/04/23 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/04/22 | 300 | 301 | 300 | 300 | 20,000 |
| 2009/04/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/04/20 | 299 | 299 | 299 | 299 | 2,000 |
| 2009/04/15 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/04/09 | 299 | 299 | 294 | 294 | 4,000 |
| 2009/04/08 | 299 | 299 | 299 | 299 | 3,000 |
| 2009/04/06 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/04/03 | 285 | 299 | 285 | 299 | 8,000 |
| 2009/04/02 | 294 | 295 | 294 | 295 | 9,000 |
| 2009/04/01 | 284 | 292 | 284 | 292 | 3,000 |
| 2009/03/31 | 276 | 276 | 272 | 272 | 10,000 |
| 2009/03/26 | 290 | 290 | 270 | 270 | 46,000 |
| 2009/03/24 | 279 | 289 | 279 | 288 | 8,000 |
| 2009/03/23 | 270 | 275 | 270 | 273 | 42,000 |
| 2009/03/19 | 273 | 274 | 270 | 270 | 28,000 |
| 2009/03/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/03/17 | 271 | 271 | 270 | 270 | 5,000 |
| 2009/03/16 | 280 | 280 | 270 | 272 | 15,000 |
| 2009/03/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/03/12 | 272 | 273 | 272 | 273 | 2,000 |
| 2009/03/11 | 290 | 290 | 272 | 272 | 11,000 |
| 2009/03/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/03/06 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/03/05 | 282 | 287 | 282 | 285 | 14,000 |
| 2009/03/04 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/03/03 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/03/02 | 288 | 294 | 288 | 294 | 5,000 |
| 2009/02/27 | 306 | 306 | 285 | 286 | 9,000 |
| 2009/02/26 | 301 | 303 | 301 | 303 | 5,000 |
| 2009/02/25 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/02/23 | 299 | 299 | 298 | 299 | 4,000 |
| 2009/02/20 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/02/19 | 304 | 304 | 298 | 299 | 5,000 |
| 2009/02/18 | 298 | 303 | 298 | 303 | 9,000 |
| 2009/02/17 | 303 | 304 | 303 | 304 | 29,000 |
| 2009/02/16 | 302 | 303 | 302 | 303 | 5,000 |
| 2009/02/13 | 302 | 302 | 302 | 302 | 5,000 |
| 2009/02/12 | 301 | 301 | 301 | 301 | 4,000 |
| 2009/02/10 | 301 | 301 | 300 | 300 | 21,000 |
| 2009/02/09 | 305 | 305 | 304 | 305 | 14,000 |
| 2009/02/06 | 304 | 304 | 304 | 304 | 3,000 |
| 2009/02/05 | 299 | 299 | 299 | 299 | 3,000 |
| 2009/02/04 | 298 | 298 | 297 | 298 | 5,000 |
| 2009/02/03 | 295 | 296 | 293 | 293 | 20,000 |
| 2009/01/30 | 290 | 291 | 290 | 291 | 5,000 |
| 2009/01/29 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/01/28 | 297 | 297 | 297 | 297 | 4,000 |
| 2009/01/27 | 296 | 296 | 295 | 296 | 16,000 |
| 2009/01/26 | 294 | 294 | 293 | 294 | 7,000 |
| 2009/01/23 | 292 | 293 | 292 | 293 | 5,000 |
| 2009/01/22 | 299 | 301 | 299 | 301 | 30,000 |
| 2009/01/21 | 305 | 305 | 300 | 300 | 16,000 |
| 2009/01/20 | 307 | 308 | 307 | 308 | 6,000 |
| 2009/01/19 | 304 | 308 | 302 | 308 | 21,000 |
| 2009/01/16 | 315 | 315 | 315 | 315 | 5,000 |
| 2009/01/15 | 318 | 325 | 316 | 316 | 37,000 |
| 2009/01/14 | 312 | 330 | 312 | 328 | 12,000 |
| 2009/01/13 | 303 | 315 | 303 | 315 | 12,000 |
| 2009/01/09 | 303 | 307 | 303 | 307 | 10,000 |
| 2009/01/08 | 303 | 303 | 300 | 303 | 13,000 |
| 2009/01/07 | 295 | 305 | 295 | 303 | 5,000 |
| 2009/01/06 | 290 | 306 | 290 | 305 | 31,000 |
| 2009/01/05 | 287 | 287 | 287 | 287 | 1,000 |