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 |
---|---|---|---|---|---|
2015/12/30 | 553 | 556 | 552 | 556 | 6,000 |
2015/12/29 | 550 | 550 | 547 | 547 | 4,000 |
2015/12/28 | 541 | 550 | 541 | 542 | 10,000 |
2015/12/25 | 542 | 542 | 536 | 536 | 11,000 |
2015/12/24 | 554 | 554 | 542 | 542 | 15,000 |
2015/12/22 | 554 | 554 | 544 | 550 | 33,000 |
2015/12/21 | 559 | 565 | 549 | 549 | 12,000 |
2015/12/18 | 555 | 559 | 555 | 555 | 12,000 |
2015/12/17 | 560 | 562 | 555 | 555 | 17,000 |
2015/12/16 | 559 | 560 | 559 | 560 | 7,000 |
2015/12/15 | 561 | 561 | 559 | 559 | 10,000 |
2015/12/14 | 565 | 565 | 565 | 565 | 1,000 |
2015/12/11 | 565 | 565 | 565 | 565 | 2,000 |
2015/12/10 | 566 | 566 | 560 | 565 | 6,000 |
2015/12/09 | 565 | 573 | 565 | 568 | 9,000 |
2015/12/08 | 566 | 566 | 565 | 565 | 9,000 |
2015/12/07 | 567 | 568 | 566 | 566 | 11,000 |
2015/12/04 | 565 | 565 | 560 | 562 | 17,000 |
2015/12/03 | 564 | 566 | 564 | 566 | 17,000 |
2015/12/02 | 570 | 570 | 564 | 564 | 9,000 |
2015/12/01 | 574 | 574 | 565 | 565 | 3,000 |
2015/11/30 | 564 | 569 | 563 | 569 | 8,000 |
2015/11/27 | 562 | 566 | 561 | 561 | 18,000 |
2015/11/26 | 570 | 570 | 563 | 565 | 20,000 |
2015/11/25 | 567 | 570 | 562 | 568 | 11,000 |
2015/11/24 | 569 | 579 | 564 | 567 | 18,000 |
2015/11/20 | 569 | 569 | 569 | 569 | 1,000 |
2015/11/19 | 570 | 574 | 570 | 574 | 9,000 |
2015/11/18 | 570 | 571 | 570 | 570 | 5,000 |
2015/11/17 | 570 | 570 | 570 | 570 | 3,000 |
2015/11/12 | 567 | 570 | 567 | 570 | 6,000 |
2015/11/11 | 568 | 568 | 567 | 567 | 3,000 |
2015/11/10 | 573 | 573 | 573 | 573 | 2,000 |
2015/11/09 | 573 | 573 | 573 | 573 | 1,000 |
2015/11/06 | 580 | 581 | 570 | 570 | 8,000 |
2015/11/05 | 581 | 581 | 570 | 570 | 6,000 |
2015/11/04 | 587 | 587 | 577 | 581 | 6,000 |
2015/11/02 | 575 | 591 | 575 | 591 | 14,000 |
2015/10/30 | 578 | 578 | 575 | 575 | 3,000 |
2015/10/29 | 575 | 575 | 572 | 572 | 7,000 |
2015/10/28 | 581 | 581 | 576 | 576 | 2,000 |
2015/10/27 | 586 | 586 | 586 | 586 | 15,000 |
2015/10/26 | 580 | 583 | 580 | 581 | 25,000 |
2015/10/23 | 571 | 575 | 571 | 575 | 2,000 |
2015/10/22 | 570 | 570 | 570 | 570 | 3,000 |
2015/10/21 | 571 | 571 | 563 | 563 | 5,000 |
2015/10/20 | 561 | 571 | 561 | 571 | 4,000 |
2015/10/19 | 565 | 565 | 561 | 561 | 3,000 |
2015/10/16 | 570 | 570 | 570 | 570 | 1,000 |
2015/10/15 | 565 | 575 | 565 | 575 | 5,000 |
2015/10/14 | 567 | 570 | 546 | 548 | 18,000 |
2015/10/13 | 575 | 585 | 572 | 572 | 16,000 |
2015/10/09 | 575 | 580 | 574 | 580 | 13,000 |
2015/10/08 | 570 | 580 | 570 | 580 | 3,000 |
2015/10/07 | 575 | 575 | 575 | 575 | 1,000 |
2015/10/06 | 576 | 586 | 576 | 580 | 16,000 |
2015/10/05 | 570 | 581 | 570 | 581 | 13,000 |
2015/10/02 | 568 | 575 | 568 | 575 | 6,000 |
2015/10/01 | 575 | 575 | 568 | 568 | 17,000 |
2015/09/30 | 562 | 562 | 562 | 562 | 14,000 |
2015/09/29 | 572 | 572 | 560 | 560 | 4,000 |
2015/09/28 | 578 | 578 | 578 | 578 | 4,000 |
2015/09/25 | 573 | 578 | 573 | 578 | 7,000 |
2015/09/24 | 570 | 583 | 570 | 583 | 5,000 |
2015/09/18 | 575 | 587 | 575 | 587 | 18,000 |
2015/09/17 | 568 | 577 | 568 | 570 | 8,000 |
2015/09/16 | 556 | 573 | 556 | 573 | 10,000 |
2015/09/15 | 560 | 560 | 560 | 560 | 3,000 |
2015/09/14 | 550 | 560 | 550 | 560 | 4,000 |
2015/09/11 | 550 | 552 | 542 | 550 | 23,000 |
2015/09/10 | 549 | 560 | 535 | 550 | 16,000 |
2015/09/09 | 542 | 555 | 542 | 555 | 14,000 |
2015/09/08 | 544 | 544 | 534 | 534 | 12,000 |
2015/09/07 | 550 | 550 | 536 | 544 | 7,000 |
2015/09/04 | 558 | 560 | 550 | 550 | 25,000 |
2015/09/03 | 560 | 562 | 560 | 561 | 11,000 |
2015/09/02 | 565 | 569 | 560 | 560 | 17,000 |
2015/09/01 | 571 | 571 | 565 | 565 | 7,000 |
2015/08/31 | 575 | 575 | 567 | 570 | 12,000 |
2015/08/28 | 575 | 586 | 575 | 580 | 6,000 |
2015/08/27 | 573 | 575 | 573 | 575 | 2,000 |
2015/08/26 | 544 | 544 | 543 | 544 | 10,000 |
2015/08/25 | 510 | 545 | 510 | 544 | 20,000 |
2015/08/24 | 580 | 580 | 560 | 560 | 5,000 |
2015/08/21 | 585 | 585 | 585 | 585 | 1,000 |
2015/08/20 | 590 | 594 | 581 | 582 | 11,000 |
2015/08/19 | 600 | 601 | 591 | 600 | 29,000 |
2015/08/18 | 587 | 587 | 574 | 580 | 8,000 |
2015/08/17 | 597 | 597 | 578 | 578 | 2,000 |
2015/08/14 | 572 | 587 | 568 | 587 | 19,000 |
2015/08/13 | 568 | 579 | 567 | 570 | 43,000 |
2015/08/12 | 571 | 575 | 564 | 567 | 17,000 |
2015/08/11 | 578 | 582 | 571 | 571 | 18,000 |
2015/08/10 | 576 | 595 | 576 | 586 | 11,000 |
2015/08/07 | 605 | 605 | 596 | 596 | 8,000 |
2015/08/06 | 607 | 607 | 598 | 605 | 20,000 |
2015/08/05 | 609 | 614 | 609 | 614 | 7,000 |
2015/08/04 | 608 | 618 | 608 | 608 | 4,000 |
2015/08/03 | 601 | 614 | 601 | 608 | 17,000 |
2015/07/31 | 608 | 610 | 608 | 610 | 2,000 |
2015/07/30 | 608 | 608 | 605 | 605 | 5,000 |
2015/07/29 | 607 | 608 | 607 | 608 | 4,000 |
2015/07/28 | 610 | 610 | 610 | 610 | 2,000 |
2015/07/27 | 615 | 616 | 610 | 610 | 18,000 |
2015/07/24 | 608 | 609 | 601 | 609 | 8,000 |
2015/07/23 | 607 | 608 | 607 | 608 | 6,000 |
2015/07/22 | 608 | 609 | 608 | 608 | 4,000 |
2015/07/21 | 610 | 610 | 608 | 608 | 4,000 |
2015/07/17 | 609 | 614 | 609 | 614 | 3,000 |
2015/07/16 | 609 | 609 | 608 | 609 | 5,000 |
2015/07/15 | 615 | 616 | 604 | 615 | 11,000 |
2015/07/14 | 614 | 615 | 614 | 615 | 4,000 |
2015/07/13 | 605 | 615 | 605 | 615 | 4,000 |
2015/07/10 | 595 | 595 | 595 | 595 | 2,000 |
2015/07/09 | 595 | 595 | 575 | 595 | 25,000 |
2015/07/08 | 605 | 605 | 598 | 598 | 21,000 |
2015/07/07 | 610 | 610 | 605 | 605 | 7,000 |
2015/07/06 | 614 | 620 | 610 | 610 | 19,000 |
2015/07/03 | 608 | 610 | 601 | 601 | 15,000 |
2015/07/02 | 607 | 611 | 607 | 609 | 13,000 |
2015/07/01 | 605 | 607 | 601 | 607 | 4,000 |
2015/06/30 | 594 | 602 | 592 | 602 | 3,000 |
2015/06/29 | 603 | 603 | 594 | 594 | 8,000 |
2015/06/26 | 606 | 607 | 601 | 606 | 18,000 |
2015/06/25 | 585 | 600 | 585 | 600 | 19,000 |
2015/06/24 | 585 | 585 | 585 | 585 | 2,000 |
2015/06/23 | 598 | 598 | 585 | 585 | 15,000 |
2015/06/22 | 584 | 598 | 577 | 598 | 17,000 |
2015/06/19 | 572 | 574 | 563 | 574 | 7,000 |
2015/06/18 | 575 | 575 | 556 | 562 | 14,000 |
2015/06/17 | 576 | 576 | 574 | 574 | 5,000 |
2015/06/16 | 578 | 578 | 576 | 576 | 3,000 |
2015/06/15 | 565 | 578 | 565 | 578 | 6,000 |
2015/06/12 | 568 | 568 | 558 | 568 | 25,000 |
2015/06/11 | 560 | 564 | 555 | 560 | 14,000 |
2015/06/10 | 550 | 552 | 550 | 552 | 4,000 |
2015/06/09 | 560 | 561 | 550 | 550 | 43,000 |
2015/06/08 | 572 | 572 | 545 | 550 | 15,000 |
2015/06/05 | 561 | 562 | 561 | 562 | 4,000 |
2015/06/04 | 562 | 572 | 561 | 561 | 13,000 |
2015/06/03 | 565 | 565 | 562 | 562 | 8,000 |
2015/06/02 | 575 | 575 | 565 | 565 | 2,000 |
2015/06/01 | 575 | 575 | 575 | 575 | 9,000 |
2015/05/29 | 560 | 570 | 560 | 570 | 3,000 |
2015/05/28 | 562 | 562 | 560 | 560 | 13,000 |
2015/05/27 | 565 | 565 | 561 | 561 | 3,000 |
2015/05/26 | 565 | 569 | 565 | 565 | 13,000 |
2015/05/25 | 558 | 560 | 558 | 560 | 19,000 |
2015/05/22 | 565 | 565 | 552 | 555 | 10,000 |
2015/05/21 | 550 | 565 | 550 | 565 | 38,000 |
2015/05/20 | 542 | 560 | 542 | 550 | 33,000 |
2015/05/19 | 552 | 559 | 540 | 542 | 29,000 |
2015/05/18 | 517 | 560 | 517 | 532 | 43,000 |
2015/05/15 | 512 | 515 | 512 | 515 | 13,000 |
2015/05/14 | 508 | 509 | 507 | 507 | 14,000 |
2015/05/13 | 513 | 513 | 508 | 508 | 2,000 |
2015/05/12 | 513 | 513 | 513 | 513 | 2,000 |
2015/05/11 | 510 | 510 | 507 | 509 | 12,000 |
2015/05/08 | 513 | 515 | 507 | 508 | 9,000 |
2015/05/07 | 515 | 515 | 510 | 513 | 14,000 |
2015/05/01 | 514 | 514 | 505 | 505 | 13,000 |
2015/04/30 | 515 | 515 | 509 | 509 | 11,000 |
2015/04/28 | 516 | 516 | 512 | 515 | 16,000 |
2015/04/27 | 515 | 515 | 515 | 515 | 8,000 |
2015/04/24 | 510 | 510 | 509 | 510 | 43,000 |
2015/04/23 | 508 | 508 | 508 | 508 | 1,000 |
2015/04/22 | 509 | 509 | 501 | 508 | 14,000 |
2015/04/21 | 500 | 500 | 500 | 500 | 4,000 |
2015/04/20 | 507 | 509 | 500 | 500 | 20,000 |
2015/04/17 | 503 | 503 | 500 | 501 | 8,000 |
2015/04/16 | 506 | 506 | 503 | 503 | 3,000 |
2015/04/15 | 513 | 513 | 505 | 506 | 7,000 |
2015/04/14 | 505 | 505 | 505 | 505 | 3,000 |
2015/04/13 | 504 | 504 | 499 | 500 | 6,000 |
2015/04/10 | 503 | 503 | 490 | 500 | 14,000 |
2015/04/09 | 500 | 500 | 498 | 498 | 20,000 |
2015/04/08 | 505 | 505 | 505 | 505 | 2,000 |
2015/04/07 | 507 | 507 | 505 | 505 | 3,000 |
2015/04/06 | 505 | 505 | 505 | 505 | 2,000 |
2015/04/03 | 509 | 509 | 505 | 505 | 3,000 |
2015/04/02 | 495 | 496 | 495 | 495 | 6,000 |
2015/04/01 | 505 | 505 | 501 | 501 | 2,000 |
2015/03/31 | 503 | 503 | 494 | 497 | 6,000 |
2015/03/30 | 510 | 510 | 494 | 495 | 4,000 |
2015/03/27 | 512 | 515 | 500 | 500 | 10,000 |
2015/03/26 | 514 | 524 | 514 | 515 | 17,000 |
2015/03/25 | 525 | 529 | 521 | 524 | 10,000 |
2015/03/24 | 532 | 534 | 528 | 530 | 17,000 |
2015/03/23 | 530 | 532 | 530 | 532 | 6,000 |
2015/03/20 | 521 | 530 | 520 | 530 | 29,000 |
2015/03/19 | 520 | 522 | 511 | 511 | 28,000 |
2015/03/18 | 510 | 510 | 510 | 510 | 5,000 |
2015/03/17 | 510 | 512 | 507 | 511 | 12,000 |
2015/03/16 | 496 | 502 | 496 | 502 | 20,000 |
2015/03/13 | 495 | 495 | 494 | 494 | 2,000 |
2015/03/12 | 498 | 499 | 498 | 499 | 9,000 |
2015/03/10 | 493 | 500 | 491 | 491 | 24,000 |
2015/03/09 | 492 | 493 | 489 | 492 | 63,000 |
2015/03/06 | 500 | 500 | 497 | 497 | 11,000 |
2015/03/05 | 510 | 512 | 500 | 500 | 17,000 |
2015/03/04 | 516 | 518 | 505 | 505 | 16,000 |
2015/03/03 | 519 | 519 | 515 | 515 | 5,000 |
2015/03/02 | 515 | 519 | 505 | 512 | 25,000 |
2015/02/27 | 511 | 512 | 510 | 510 | 7,000 |
2015/02/26 | 503 | 511 | 502 | 511 | 4,000 |
2015/02/25 | 505 | 510 | 501 | 503 | 39,000 |
2015/02/24 | 514 | 514 | 501 | 505 | 8,000 |
2015/02/23 | 512 | 512 | 510 | 510 | 6,000 |
2015/02/20 | 498 | 501 | 497 | 497 | 6,000 |
2015/02/19 | 498 | 498 | 498 | 498 | 2,000 |
2015/02/18 | 495 | 495 | 495 | 495 | 1,000 |
2015/02/17 | 495 | 495 | 495 | 495 | 1,000 |
2015/02/16 | 498 | 498 | 498 | 498 | 1,000 |
2015/02/13 | 495 | 503 | 495 | 500 | 6,000 |
2015/02/12 | 495 | 496 | 495 | 495 | 4,000 |
2015/02/10 | 498 | 498 | 494 | 494 | 7,000 |
2015/02/09 | 509 | 509 | 490 | 495 | 12,000 |
2015/02/06 | 516 | 516 | 516 | 516 | 1,000 |
2015/02/05 | 514 | 515 | 514 | 515 | 7,000 |
2015/02/04 | 508 | 509 | 506 | 509 | 6,000 |
2015/02/03 | 509 | 509 | 508 | 508 | 4,000 |
2015/02/02 | 510 | 510 | 509 | 509 | 4,000 |
2015/01/30 | 525 | 525 | 508 | 519 | 10,000 |
2015/01/29 | 520 | 520 | 520 | 520 | 2,000 |
2015/01/28 | 530 | 530 | 530 | 530 | 1,000 |
2015/01/27 | 507 | 535 | 507 | 535 | 4,000 |
2015/01/26 | 527 | 527 | 527 | 527 | 4,000 |
2015/01/23 | 545 | 545 | 527 | 527 | 11,000 |
2015/01/22 | 540 | 540 | 521 | 535 | 14,000 |
2015/01/21 | 527 | 540 | 527 | 530 | 9,000 |
2015/01/20 | 541 | 541 | 525 | 531 | 27,000 |
2015/01/19 | 522 | 550 | 521 | 539 | 81,000 |
2015/01/16 | 515 | 515 | 495 | 512 | 38,000 |
2015/01/15 | 489 | 489 | 489 | 489 | 3,000 |
2015/01/14 | 493 | 495 | 491 | 491 | 12,000 |
2015/01/13 | 500 | 500 | 500 | 500 | 3,000 |
2015/01/08 | 505 | 505 | 505 | 505 | 4,000 |
2015/01/07 | 500 | 500 | 500 | 500 | 2,000 |
2015/01/06 | 505 | 505 | 501 | 502 | 12,000 |
2015/01/05 | 505 | 505 | 505 | 505 | 1,000 |