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 |
|---|---|---|---|---|---|
| 2010/12/30 | 277 | 277 | 275 | 275 | 3,000 |
| 2010/12/29 | 279 | 279 | 275 | 275 | 4,000 |
| 2010/12/28 | 277 | 280 | 275 | 279 | 8,000 |
| 2010/12/27 | 277 | 277 | 267 | 272 | 22,000 |
| 2010/12/24 | 274 | 275 | 273 | 275 | 4,000 |
| 2010/12/22 | 268 | 274 | 268 | 274 | 21,000 |
| 2010/12/21 | 266 | 270 | 264 | 270 | 16,000 |
| 2010/12/20 | 266 | 266 | 265 | 266 | 5,000 |
| 2010/12/17 | 264 | 267 | 264 | 264 | 11,000 |
| 2010/12/16 | 263 | 264 | 263 | 264 | 6,000 |
| 2010/12/15 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/12/14 | 264 | 264 | 262 | 262 | 2,000 |
| 2010/12/13 | 264 | 264 | 261 | 261 | 30,000 |
| 2010/12/10 | 262 | 262 | 262 | 262 | 4,000 |
| 2010/12/09 | 264 | 264 | 264 | 264 | 2,000 |
| 2010/12/08 | 262 | 264 | 261 | 264 | 8,000 |
| 2010/12/07 | 260 | 262 | 260 | 262 | 3,000 |
| 2010/12/06 | 260 | 260 | 260 | 260 | 4,000 |
| 2010/12/03 | 259 | 263 | 259 | 260 | 4,000 |
| 2010/12/02 | 263 | 268 | 261 | 268 | 6,000 |
| 2010/12/01 | 253 | 256 | 253 | 256 | 7,000 |
| 2010/11/30 | 250 | 253 | 250 | 252 | 8,000 |
| 2010/11/29 | 246 | 250 | 246 | 249 | 17,000 |
| 2010/11/26 | 249 | 249 | 246 | 246 | 11,000 |
| 2010/11/25 | 246 | 249 | 246 | 249 | 12,000 |
| 2010/11/24 | 247 | 250 | 243 | 250 | 18,000 |
| 2010/11/22 | 248 | 249 | 246 | 247 | 17,000 |
| 2010/11/19 | 251 | 251 | 248 | 251 | 10,000 |
| 2010/11/18 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/11/17 | 250 | 250 | 241 | 244 | 4,000 |
| 2010/11/16 | 254 | 257 | 251 | 251 | 4,000 |
| 2010/11/15 | 245 | 246 | 242 | 246 | 4,000 |
| 2010/11/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/11/11 | 254 | 254 | 244 | 244 | 4,000 |
| 2010/11/10 | 243 | 248 | 236 | 248 | 17,000 |
| 2010/11/09 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/11/08 | 250 | 250 | 246 | 246 | 2,000 |
| 2010/11/05 | 0 | 0 | 0 | 250 | 0 |
| 2010/11/04 | 243 | 250 | 243 | 250 | 2,000 |
| 2010/11/02 | 246 | 246 | 243 | 243 | 3,000 |
| 2010/11/01 | 259 | 259 | 245 | 245 | 5,000 |
| 2010/10/29 | 250 | 258 | 250 | 258 | 2,000 |
| 2010/10/28 | 258 | 258 | 258 | 258 | 2,000 |
| 2010/10/27 | 257 | 257 | 257 | 257 | 2,000 |
| 2010/10/26 | 256 | 257 | 256 | 256 | 17,000 |
| 2010/10/25 | 250 | 254 | 250 | 254 | 3,000 |
| 2010/10/22 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/10/21 | 251 | 251 | 250 | 250 | 8,000 |
| 2010/10/20 | 266 | 266 | 255 | 255 | 6,000 |
| 2010/10/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/10/18 | 0 | 0 | 0 | 267 | 0 |
| 2010/10/15 | 268 | 268 | 267 | 267 | 2,000 |
| 2010/10/14 | 270 | 270 | 269 | 269 | 3,000 |
| 2010/10/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/10/12 | 265 | 265 | 264 | 265 | 15,000 |
| 2010/10/08 | 265 | 265 | 264 | 265 | 19,000 |
| 2010/10/07 | 262 | 267 | 260 | 265 | 42,000 |
| 2010/10/06 | 256 | 256 | 255 | 256 | 8,000 |
| 2010/10/05 | 252 | 252 | 249 | 249 | 2,000 |
| 2010/10/04 | 0 | 0 | 0 | 253 | 0 |
| 2010/10/01 | 262 | 262 | 253 | 253 | 4,000 |
| 2010/09/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/09/29 | 265 | 265 | 265 | 265 | 4,000 |
| 2010/09/28 | 267 | 270 | 265 | 267 | 12,000 |
| 2010/09/27 | 265 | 266 | 260 | 265 | 91,000 |
| 2010/09/24 | 248 | 252 | 248 | 252 | 10,000 |
| 2010/09/22 | 247 | 248 | 247 | 248 | 7,000 |
| 2010/09/21 | 244 | 247 | 244 | 247 | 16,000 |
| 2010/09/17 | 243 | 245 | 243 | 243 | 5,000 |
| 2010/09/16 | 245 | 245 | 243 | 243 | 6,000 |
| 2010/09/15 | 247 | 249 | 245 | 246 | 4,000 |
| 2010/09/14 | 248 | 248 | 245 | 245 | 3,000 |
| 2010/09/13 | 242 | 246 | 242 | 246 | 6,000 |
| 2010/09/10 | 242 | 243 | 240 | 242 | 6,000 |
| 2010/09/09 | 243 | 245 | 242 | 242 | 10,000 |
| 2010/09/08 | 245 | 246 | 245 | 246 | 5,000 |
| 2010/09/07 | 241 | 241 | 241 | 241 | 21,000 |
| 2010/09/06 | 244 | 244 | 243 | 244 | 4,000 |
| 2010/09/03 | 237 | 242 | 237 | 242 | 5,000 |
| 2010/09/02 | 246 | 246 | 242 | 242 | 3,000 |
| 2010/09/01 | 242 | 242 | 242 | 242 | 3,000 |
| 2010/08/31 | 241 | 243 | 240 | 240 | 4,000 |
| 2010/08/30 | 243 | 243 | 243 | 243 | 3,000 |
| 2010/08/27 | 242 | 242 | 242 | 242 | 2,000 |
| 2010/08/26 | 237 | 242 | 237 | 241 | 7,000 |
| 2010/08/25 | 234 | 242 | 234 | 235 | 8,000 |
| 2010/08/24 | 233 | 233 | 232 | 233 | 7,000 |
| 2010/08/23 | 232 | 234 | 231 | 234 | 44,000 |
| 2010/08/20 | 232 | 234 | 232 | 232 | 38,000 |
| 2010/08/19 | 236 | 236 | 233 | 233 | 16,000 |
| 2010/08/18 | 237 | 238 | 235 | 235 | 10,000 |
| 2010/08/17 | 244 | 244 | 235 | 235 | 41,000 |
| 2010/08/16 | 246 | 246 | 245 | 245 | 2,000 |
| 2010/08/13 | 244 | 246 | 244 | 246 | 5,000 |
| 2010/08/12 | 246 | 246 | 242 | 244 | 14,000 |
| 2010/08/11 | 253 | 253 | 246 | 249 | 24,000 |
| 2010/08/10 | 252 | 253 | 252 | 253 | 20,000 |
| 2010/08/09 | 252 | 253 | 251 | 253 | 14,000 |
| 2010/08/06 | 253 | 253 | 252 | 252 | 8,000 |
| 2010/08/05 | 256 | 258 | 252 | 253 | 29,000 |
| 2010/08/04 | 256 | 256 | 256 | 256 | 2,000 |
| 2010/08/03 | 259 | 259 | 257 | 257 | 2,000 |
| 2010/08/02 | 258 | 258 | 258 | 258 | 4,000 |
| 2010/07/30 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/07/29 | 259 | 259 | 257 | 257 | 2,000 |
| 2010/07/28 | 259 | 259 | 257 | 259 | 7,000 |
| 2010/07/27 | 259 | 259 | 259 | 259 | 8,000 |
| 2010/07/26 | 260 | 260 | 258 | 258 | 15,000 |
| 2010/07/23 | 259 | 260 | 257 | 258 | 10,000 |
| 2010/07/22 | 260 | 260 | 258 | 258 | 7,000 |
| 2010/07/21 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/07/20 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/07/16 | 261 | 264 | 261 | 264 | 12,000 |
| 2010/07/15 | 260 | 260 | 260 | 260 | 28,000 |
| 2010/07/14 | 260 | 264 | 260 | 262 | 8,000 |
| 2010/07/13 | 262 | 262 | 262 | 262 | 5,000 |
| 2010/07/12 | 260 | 260 | 258 | 260 | 27,000 |
| 2010/07/09 | 0 | 0 | 0 | 266 | 0 |
| 2010/07/08 | 264 | 266 | 264 | 266 | 2,000 |
| 2010/07/07 | 262 | 264 | 262 | 264 | 7,000 |
| 2010/07/06 | 263 | 263 | 261 | 261 | 9,000 |
| 2010/07/05 | 259 | 262 | 259 | 262 | 6,000 |
| 2010/07/02 | 266 | 266 | 259 | 262 | 10,000 |
| 2010/07/01 | 263 | 263 | 257 | 259 | 24,000 |
| 2010/06/30 | 266 | 267 | 260 | 261 | 19,000 |
| 2010/06/29 | 270 | 270 | 267 | 270 | 7,000 |
| 2010/06/28 | 274 | 274 | 267 | 267 | 14,000 |
| 2010/06/25 | 273 | 273 | 272 | 272 | 4,000 |
| 2010/06/24 | 267 | 273 | 267 | 273 | 5,000 |
| 2010/06/23 | 268 | 272 | 268 | 270 | 17,000 |
| 2010/06/22 | 277 | 280 | 273 | 273 | 14,000 |
| 2010/06/21 | 276 | 276 | 272 | 272 | 33,000 |
| 2010/06/18 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/06/17 | 274 | 274 | 273 | 273 | 6,000 |
| 2010/06/16 | 275 | 275 | 272 | 272 | 6,000 |
| 2010/06/15 | 270 | 270 | 268 | 269 | 4,000 |
| 2010/06/14 | 270 | 270 | 270 | 270 | 7,000 |
| 2010/06/11 | 266 | 266 | 266 | 266 | 4,000 |
| 2010/06/10 | 0 | 0 | 0 | 274 | 0 |
| 2010/06/09 | 274 | 274 | 274 | 274 | 1,000 |
| 2010/06/08 | 269 | 269 | 269 | 269 | 2,000 |
| 2010/06/07 | 270 | 270 | 269 | 269 | 9,000 |
| 2010/06/04 | 271 | 275 | 271 | 275 | 2,000 |
| 2010/06/03 | 261 | 273 | 261 | 273 | 7,000 |
| 2010/06/02 | 257 | 262 | 257 | 262 | 8,000 |
| 2010/06/01 | 259 | 259 | 255 | 255 | 32,000 |
| 2010/05/31 | 256 | 258 | 256 | 257 | 32,000 |
| 2010/05/28 | 257 | 261 | 254 | 256 | 32,000 |
| 2010/05/27 | 255 | 255 | 251 | 253 | 23,000 |
| 2010/05/26 | 268 | 268 | 255 | 256 | 14,000 |
| 2010/05/25 | 266 | 266 | 265 | 266 | 18,000 |
| 2010/05/24 | 268 | 269 | 265 | 266 | 14,000 |
| 2010/05/21 | 267 | 267 | 267 | 267 | 2,000 |
| 2010/05/20 | 273 | 274 | 268 | 269 | 23,000 |
| 2010/05/19 | 278 | 278 | 273 | 273 | 22,000 |
| 2010/05/18 | 287 | 287 | 280 | 280 | 3,000 |
| 2010/05/17 | 284 | 284 | 281 | 281 | 9,000 |
| 2010/05/14 | 291 | 291 | 284 | 285 | 31,000 |
| 2010/05/13 | 293 | 294 | 291 | 291 | 19,000 |
| 2010/05/12 | 294 | 296 | 291 | 291 | 28,000 |
| 2010/05/11 | 294 | 306 | 294 | 295 | 23,000 |
| 2010/05/10 | 293 | 297 | 287 | 292 | 17,000 |
| 2010/05/07 | 308 | 309 | 295 | 295 | 35,000 |
| 2010/05/06 | 323 | 323 | 316 | 316 | 5,000 |
| 2010/04/30 | 339 | 339 | 323 | 323 | 22,000 |
| 2010/04/28 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/04/27 | 339 | 340 | 332 | 339 | 22,000 |
| 2010/04/26 | 331 | 336 | 330 | 336 | 15,000 |
| 2010/04/23 | 321 | 328 | 321 | 326 | 4,000 |
| 2010/04/22 | 321 | 321 | 321 | 321 | 3,000 |
| 2010/04/21 | 0 | 0 | 0 | 320 | 0 |
| 2010/04/20 | 320 | 321 | 320 | 320 | 6,000 |
| 2010/04/19 | 325 | 325 | 320 | 320 | 3,000 |
| 2010/04/16 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/04/15 | 335 | 335 | 333 | 333 | 9,000 |
| 2010/04/14 | 332 | 332 | 330 | 330 | 9,000 |
| 2010/04/13 | 333 | 334 | 332 | 332 | 3,000 |
| 2010/04/12 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/04/09 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/07 | 330 | 331 | 330 | 330 | 28,000 |
| 2010/04/06 | 330 | 330 | 330 | 330 | 10,000 |
| 2010/04/05 | 310 | 320 | 310 | 320 | 18,000 |
| 2010/04/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/04/01 | 320 | 320 | 313 | 313 | 4,000 |
| 2010/03/31 | 326 | 326 | 319 | 320 | 11,000 |
| 2010/03/30 | 326 | 326 | 326 | 326 | 9,000 |
| 2010/03/29 | 340 | 340 | 326 | 326 | 3,000 |
| 2010/03/26 | 325 | 326 | 325 | 326 | 8,000 |
| 2010/03/25 | 314 | 325 | 314 | 325 | 9,000 |
| 2010/03/24 | 310 | 310 | 310 | 310 | 3,000 |
| 2010/03/23 | 311 | 313 | 311 | 313 | 6,000 |
| 2010/03/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/03/17 | 309 | 309 | 309 | 309 | 3,000 |
| 2010/03/16 | 305 | 310 | 305 | 310 | 7,000 |
| 2010/03/15 | 302 | 304 | 302 | 304 | 3,000 |
| 2010/03/11 | 307 | 307 | 300 | 307 | 3,000 |
| 2010/03/10 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/03/09 | 308 | 309 | 301 | 301 | 4,000 |
| 2010/03/08 | 308 | 308 | 308 | 308 | 5,000 |
| 2010/03/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/03/03 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/03/02 | 313 | 313 | 313 | 313 | 2,000 |
| 2010/03/01 | 310 | 310 | 310 | 310 | 12,000 |
| 2010/02/26 | 308 | 308 | 307 | 307 | 5,000 |
| 2010/02/24 | 300 | 306 | 300 | 306 | 2,000 |
| 2010/02/22 | 308 | 308 | 307 | 307 | 14,000 |
| 2010/02/19 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/02/18 | 300 | 302 | 300 | 302 | 7,000 |
| 2010/02/16 | 301 | 301 | 296 | 298 | 8,000 |
| 2010/02/15 | 299 | 299 | 298 | 298 | 3,000 |
| 2010/02/12 | 294 | 298 | 294 | 298 | 6,000 |
| 2010/02/10 | 297 | 302 | 297 | 300 | 3,000 |
| 2010/02/08 | 299 | 300 | 299 | 300 | 2,000 |
| 2010/02/05 | 299 | 299 | 297 | 297 | 6,000 |
| 2010/02/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/02/03 | 310 | 310 | 307 | 310 | 8,000 |
| 2010/02/02 | 310 | 310 | 310 | 310 | 8,000 |
| 2010/02/01 | 311 | 311 | 311 | 311 | 3,000 |
| 2010/01/27 | 310 | 310 | 308 | 308 | 3,000 |
| 2010/01/26 | 306 | 306 | 306 | 306 | 3,000 |
| 2010/01/25 | 295 | 303 | 295 | 303 | 9,000 |
| 2010/01/22 | 301 | 303 | 301 | 303 | 2,000 |
| 2010/01/21 | 304 | 309 | 304 | 309 | 7,000 |
| 2010/01/20 | 305 | 305 | 304 | 304 | 4,000 |
| 2010/01/19 | 313 | 313 | 309 | 309 | 12,000 |
| 2010/01/18 | 298 | 305 | 298 | 305 | 16,000 |
| 2010/01/15 | 294 | 300 | 293 | 298 | 18,000 |
| 2010/01/14 | 293 | 293 | 289 | 293 | 4,000 |
| 2010/01/13 | 284 | 293 | 284 | 293 | 23,000 |
| 2010/01/12 | 283 | 285 | 283 | 285 | 35,000 |
| 2010/01/08 | 282 | 282 | 281 | 281 | 9,000 |
| 2010/01/07 | 281 | 281 | 281 | 281 | 39,000 |
| 2010/01/06 | 278 | 281 | 277 | 278 | 31,000 |
| 2010/01/05 | 277 | 278 | 277 | 278 | 8,000 |
| 2010/01/04 | 275 | 277 | 275 | 277 | 22,000 |