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 |
---|---|---|---|---|---|
2018/12/28 | 575 | 590 | 571 | 575 | 6,700 |
2018/12/27 | 548 | 580 | 541 | 575 | 7,200 |
2018/12/26 | 540 | 550 | 525 | 525 | 8,600 |
2018/12/25 | 521 | 542 | 509 | 535 | 73,900 |
2018/12/21 | 540 | 540 | 528 | 538 | 11,800 |
2018/12/20 | 568 | 572 | 560 | 560 | 12,400 |
2018/12/19 | 589 | 591 | 570 | 591 | 13,100 |
2018/12/18 | 615 | 615 | 570 | 570 | 15,700 |
2018/12/17 | 612 | 622 | 612 | 616 | 4,100 |
2018/12/14 | 627 | 629 | 621 | 621 | 2,100 |
2018/12/13 | 616 | 629 | 616 | 625 | 11,100 |
2018/12/12 | 613 | 629 | 613 | 626 | 12,600 |
2018/12/11 | 630 | 630 | 609 | 615 | 6,100 |
2018/12/10 | 639 | 639 | 630 | 630 | 2,900 |
2018/12/07 | 625 | 654 | 625 | 645 | 8,300 |
2018/12/06 | 645 | 645 | 630 | 635 | 3,500 |
2018/12/05 | 650 | 655 | 635 | 646 | 7,000 |
2018/12/04 | 664 | 664 | 650 | 656 | 6,200 |
2018/12/03 | 674 | 674 | 656 | 661 | 29,500 |
2018/11/30 | 655 | 668 | 654 | 668 | 8,400 |
2018/11/29 | 658 | 661 | 650 | 654 | 12,000 |
2018/11/28 | 660 | 671 | 655 | 665 | 8,700 |
2018/11/27 | 657 | 674 | 657 | 658 | 23,200 |
2018/11/26 | 659 | 668 | 656 | 658 | 23,900 |
2018/11/22 | 666 | 670 | 653 | 653 | 1,600 |
2018/11/21 | 661 | 661 | 633 | 660 | 16,200 |
2018/11/20 | 642 | 688 | 642 | 678 | 19,700 |
2018/11/19 | 664 | 668 | 651 | 651 | 6,800 |
2018/11/16 | 706 | 706 | 651 | 651 | 10,700 |
2018/11/15 | 697 | 709 | 693 | 696 | 1,900 |
2018/11/14 | 705 | 705 | 691 | 695 | 1,500 |
2018/11/13 | 681 | 713 | 681 | 713 | 17,800 |
2018/11/12 | 700 | 758 | 686 | 731 | 18,100 |
2018/11/09 | 681 | 697 | 681 | 692 | 3,800 |
2018/11/08 | 662 | 735 | 657 | 681 | 1,005,700 |
2018/11/07 | 646 | 662 | 646 | 658 | 2,200 |
2018/11/06 | 656 | 658 | 639 | 656 | 14,900 |
2018/11/05 | 641 | 654 | 641 | 646 | 5,000 |
2018/11/02 | 636 | 654 | 636 | 654 | 6,200 |
2018/11/01 | 623 | 640 | 623 | 633 | 8,200 |
2018/10/31 | 644 | 654 | 623 | 634 | 27,300 |
2018/10/30 | 593 | 646 | 593 | 614 | 81,500 |
2018/10/29 | 686 | 687 | 626 | 626 | 107,200 |
2018/10/26 | 799 | 799 | 775 | 776 | 10,100 |
2018/10/25 | 790 | 797 | 768 | 797 | 12,700 |
2018/10/24 | 806 | 806 | 793 | 800 | 2,800 |
2018/10/23 | 801 | 808 | 800 | 805 | 11,600 |
2018/10/22 | 798 | 800 | 798 | 798 | 2,600 |
2018/10/19 | 805 | 805 | 788 | 800 | 20,100 |
2018/10/18 | 818 | 818 | 802 | 806 | 4,700 |
2018/10/17 | 805 | 808 | 793 | 803 | 9,200 |
2018/10/16 | 812 | 814 | 805 | 805 | 1,300 |
2018/10/15 | 802 | 805 | 800 | 800 | 9,200 |
2018/10/12 | 801 | 812 | 795 | 801 | 9,000 |
2018/10/11 | 800 | 825 | 800 | 812 | 12,800 |
2018/10/10 | 819 | 826 | 814 | 826 | 1,000 |
2018/10/09 | 833 | 833 | 815 | 826 | 1,600 |
2018/10/05 | 835 | 836 | 833 | 833 | 3,200 |
2018/10/04 | 838 | 845 | 838 | 845 | 400 |
2018/10/03 | 845 | 845 | 845 | 845 | 400 |
2018/10/02 | 847 | 847 | 827 | 846 | 3,000 |
2018/10/01 | 849 | 850 | 835 | 840 | 10,600 |
2018/09/28 | 838 | 845 | 833 | 845 | 32,600 |
2018/09/27 | 838 | 839 | 837 | 838 | 500 |
2018/09/26 | 844 | 845 | 837 | 837 | 3,000 |
2018/09/25 | 828 | 847 | 823 | 847 | 5,000 |
2018/09/21 | 816 | 825 | 816 | 825 | 16,400 |
2018/09/20 | 822 | 825 | 822 | 823 | 1,100 |
2018/09/19 | 828 | 828 | 819 | 821 | 1,700 |
2018/09/18 | 817 | 822 | 814 | 816 | 4,300 |
2018/09/14 | 824 | 827 | 818 | 821 | 4,500 |
2018/09/13 | 816 | 832 | 816 | 824 | 1,700 |
2018/09/12 | 834 | 842 | 822 | 823 | 2,300 |
2018/09/11 | 850 | 850 | 834 | 834 | 300 |
2018/09/10 | 850 | 850 | 819 | 850 | 31,100 |
2018/09/07 | 823 | 833 | 820 | 821 | 3,000 |
2018/09/06 | 821 | 832 | 821 | 824 | 3,500 |
2018/09/05 | 820 | 836 | 820 | 830 | 1,003,400 |
2018/09/04 | 827 | 847 | 827 | 832 | 1,500 |
2018/09/03 | 848 | 848 | 827 | 827 | 1,700 |
2018/08/31 | 846 | 848 | 823 | 848 | 3,300 |
2018/08/30 | 847 | 850 | 842 | 847 | 7,800 |
2018/08/29 | 848 | 848 | 843 | 846 | 6,700 |
2018/08/28 | 820 | 844 | 820 | 840 | 5,200 |
2018/08/27 | 848 | 849 | 811 | 811 | 49,000 |
2018/08/24 | 808 | 808 | 800 | 803 | 5,700 |
2018/08/23 | 810 | 814 | 808 | 808 | 3,600 |
2018/08/22 | 810 | 818 | 810 | 810 | 2,200 |
2018/08/21 | 810 | 824 | 808 | 811 | 9,400 |
2018/08/20 | 810 | 810 | 809 | 810 | 1,500 |
2018/08/17 | 819 | 819 | 801 | 810 | 3,100 |
2018/08/16 | 807 | 829 | 807 | 814 | 3,900 |
2018/08/15 | 814 | 830 | 813 | 815 | 15,400 |
2018/08/14 | 822 | 837 | 818 | 824 | 7,100 |
2018/08/13 | 825 | 825 | 810 | 822 | 5,800 |
2018/08/10 | 829 | 846 | 825 | 831 | 8,300 |
2018/08/09 | 845 | 845 | 827 | 835 | 7,100 |
2018/08/08 | 827 | 845 | 827 | 844 | 13,900 |
2018/08/07 | 828 | 845 | 820 | 825 | 77,500 |
2018/08/06 | 900 | 920 | 900 | 918 | 41,100 |
2018/08/03 | 904 | 907 | 900 | 901 | 4,800 |
2018/08/02 | 889 | 908 | 889 | 903 | 10,900 |
2018/08/01 | 896 | 907 | 888 | 888 | 17,400 |
2018/07/31 | 877 | 905 | 877 | 896 | 6,900 |
2018/07/30 | 907 | 910 | 881 | 886 | 18,200 |
2018/07/27 | 909 | 929 | 909 | 910 | 30,900 |
2018/07/26 | 891 | 908 | 890 | 900 | 35,500 |
2018/07/25 | 875 | 894 | 875 | 882 | 14,200 |
2018/07/24 | 866 | 875 | 865 | 875 | 23,000 |
2018/07/23 | 864 | 868 | 859 | 863 | 5,400 |
2018/07/20 | 867 | 869 | 864 | 864 | 1,300 |
2018/07/19 | 862 | 867 | 860 | 867 | 8,100 |
2018/07/18 | 858 | 866 | 856 | 859 | 2,800 |
2018/07/17 | 864 | 866 | 850 | 855 | 11,900 |
2018/07/13 | 856 | 856 | 849 | 849 | 5,900 |
2018/07/12 | 835 | 842 | 835 | 842 | 9,400 |
2018/07/11 | 861 | 861 | 846 | 849 | 11,400 |
2018/07/10 | 833 | 855 | 830 | 845 | 5,900 |
2018/07/09 | 825 | 840 | 825 | 833 | 4,500 |
2018/07/06 | 820 | 829 | 812 | 824 | 5,800 |
2018/07/05 | 828 | 828 | 813 | 813 | 8,800 |
2018/07/04 | 845 | 845 | 831 | 831 | 9,600 |
2018/07/03 | 849 | 849 | 845 | 845 | 2,300 |
2018/07/02 | 860 | 860 | 850 | 850 | 4,600 |
2018/06/29 | 853 | 860 | 853 | 856 | 6,800 |
2018/06/28 | 860 | 860 | 848 | 855 | 15,700 |
2018/06/27 | 852 | 864 | 852 | 852 | 7,700 |
2018/06/26 | 843 | 853 | 835 | 844 | 12,600 |
2018/06/25 | 865 | 873 | 858 | 858 | 16,400 |
2018/06/22 | 858 | 872 | 856 | 862 | 7,600 |
2018/06/21 | 870 | 878 | 861 | 865 | 2,300 |
2018/06/20 | 866 | 866 | 849 | 857 | 16,300 |
2018/06/19 | 892 | 893 | 861 | 864 | 14,600 |
2018/06/18 | 899 | 899 | 882 | 884 | 12,500 |
2018/06/15 | 888 | 892 | 880 | 889 | 10,600 |
2018/06/14 | 878 | 882 | 873 | 878 | 10,200 |
2018/06/13 | 874 | 879 | 871 | 878 | 3,300 |
2018/06/12 | 870 | 878 | 870 | 878 | 400 |
2018/06/11 | 879 | 879 | 872 | 873 | 800 |
2018/06/08 | 879 | 885 | 870 | 879 | 8,900 |
2018/06/07 | 872 | 885 | 870 | 885 | 12,300 |
2018/06/06 | 882 | 882 | 859 | 869 | 28,700 |
2018/06/05 | 880 | 889 | 878 | 882 | 14,200 |
2018/06/04 | 890 | 894 | 875 | 880 | 18,400 |
2018/06/01 | 885 | 888 | 880 | 888 | 10,000 |
2018/05/31 | 884 | 889 | 875 | 885 | 2,000 |
2018/05/30 | 881 | 881 | 863 | 870 | 20,300 |
2018/05/29 | 890 | 897 | 885 | 885 | 2,700 |
2018/05/28 | 891 | 902 | 881 | 885 | 10,100 |
2018/05/25 | 880 | 898 | 880 | 894 | 12,900 |
2018/05/24 | 895 | 904 | 892 | 894 | 6,600 |
2018/05/23 | 910 | 915 | 889 | 894 | 17,700 |
2018/05/22 | 911 | 920 | 908 | 915 | 13,000 |
2018/05/21 | 903 | 915 | 903 | 911 | 12,900 |
2018/05/18 | 903 | 908 | 889 | 907 | 16,100 |
2018/05/17 | 900 | 906 | 889 | 900 | 47,100 |
2018/05/16 | 891 | 894 | 872 | 891 | 26,500 |
2018/05/15 | 900 | 900 | 882 | 893 | 34,600 |
2018/05/14 | 935 | 947 | 895 | 900 | 188,600 |
2018/05/11 | 808 | 809 | 799 | 800 | 16,900 |
2018/05/10 | 800 | 810 | 790 | 810 | 11,800 |
2018/05/09 | 783 | 800 | 783 | 795 | 7,300 |
2018/05/08 | 778 | 783 | 775 | 783 | 8,900 |
2018/05/07 | 780 | 780 | 776 | 777 | 2,000 |
2018/05/02 | 783 | 792 | 778 | 781 | 2,600 |
2018/05/01 | 794 | 794 | 777 | 777 | 3,100 |
2018/04/27 | 792 | 796 | 791 | 792 | 3,500 |
2018/04/26 | 808 | 812 | 796 | 796 | 10,900 |
2018/04/25 | 780 | 800 | 780 | 800 | 5,600 |
2018/04/24 | 760 | 779 | 759 | 775 | 69,600 |
2018/04/23 | 781 | 788 | 775 | 775 | 6,200 |
2018/04/20 | 777 | 780 | 775 | 775 | 12,300 |
2018/04/19 | 799 | 800 | 771 | 779 | 17,800 |
2018/04/18 | 798 | 802 | 792 | 800 | 51,000 |
2018/04/17 | 796 | 800 | 795 | 798 | 16,600 |
2018/04/16 | 797 | 806 | 796 | 796 | 2,200 |
2018/04/13 | 796 | 798 | 796 | 797 | 1,700 |
2018/04/12 | 797 | 806 | 793 | 798 | 1,100 |
2018/04/11 | 794 | 800 | 788 | 798 | 6,900 |
2018/04/10 | 793 | 804 | 792 | 794 | 4,100 |
2018/04/09 | 803 | 804 | 789 | 792 | 10,900 |
2018/04/06 | 804 | 804 | 787 | 792 | 5,900 |
2018/04/05 | 814 | 814 | 802 | 803 | 2,800 |
2018/04/04 | 803 | 817 | 798 | 817 | 7,600 |
2018/04/03 | 800 | 820 | 798 | 808 | 2,400 |
2018/04/02 | 800 | 815 | 800 | 802 | 3,000 |
2018/03/30 | 809 | 809 | 795 | 796 | 1,900 |
2018/03/29 | 794 | 795 | 792 | 795 | 800 |
2018/03/28 | 782 | 795 | 781 | 794 | 2,100 |
2018/03/27 | 810 | 819 | 803 | 806 | 4,000 |
2018/03/26 | 795 | 811 | 780 | 810 | 21,700 |
2018/03/23 | 807 | 807 | 789 | 789 | 11,000 |
2018/03/22 | 818 | 819 | 805 | 809 | 9,200 |
2018/03/20 | 815 | 830 | 813 | 822 | 6,200 |
2018/03/19 | 821 | 840 | 810 | 812 | 13,800 |
2018/03/16 | 838 | 838 | 825 | 826 | 8,200 |
2018/03/15 | 829 | 832 | 829 | 830 | 4,500 |
2018/03/14 | 838 | 840 | 833 | 833 | 2,100 |
2018/03/13 | 828 | 855 | 826 | 847 | 11,100 |
2018/03/12 | 824 | 831 | 811 | 828 | 15,300 |
2018/03/09 | 836 | 839 | 822 | 822 | 11,300 |
2018/03/08 | 839 | 846 | 823 | 837 | 12,800 |
2018/03/07 | 816 | 833 | 814 | 830 | 3,100 |
2018/03/06 | 820 | 825 | 802 | 816 | 27,500 |
2018/03/05 | 830 | 838 | 811 | 813 | 11,200 |
2018/03/02 | 841 | 841 | 816 | 825 | 20,900 |
2018/03/01 | 853 | 853 | 842 | 842 | 10,500 |
2018/02/28 | 846 | 853 | 846 | 853 | 2,800 |
2018/02/27 | 856 | 860 | 842 | 858 | 30,800 |
2018/02/26 | 867 | 873 | 850 | 856 | 32,100 |
2018/02/23 | 862 | 862 | 853 | 857 | 5,300 |
2018/02/22 | 861 | 862 | 833 | 862 | 7,300 |
2018/02/21 | 845 | 870 | 845 | 865 | 11,500 |
2018/02/20 | 833 | 849 | 833 | 849 | 4,400 |
2018/02/19 | 835 | 842 | 831 | 838 | 6,900 |
2018/02/16 | 824 | 824 | 814 | 821 | 33,500 |
2018/02/15 | 803 | 820 | 795 | 815 | 16,400 |
2018/02/14 | 811 | 819 | 793 | 793 | 4,900 |
2018/02/13 | 824 | 828 | 810 | 811 | 5,600 |
2018/02/09 | 800 | 806 | 793 | 800 | 721,800 |
2018/02/08 | 813 | 829 | 805 | 810 | 15,600 |
2018/02/07 | 828 | 830 | 805 | 815 | 53,800 |
2018/02/06 | 827 | 848 | 753 | 792 | 205,100 |
2018/02/05 | 889 | 905 | 877 | 902 | 65,600 |
2018/02/02 | 903 | 913 | 892 | 904 | 33,000 |
2018/02/01 | 900 | 903 | 880 | 894 | 44,200 |
2018/01/31 | 903 | 908 | 897 | 905 | 13,500 |
2018/01/30 | 916 | 919 | 901 | 907 | 28,900 |
2018/01/29 | 917 | 920 | 912 | 915 | 28,300 |
2018/01/26 | 910 | 915 | 909 | 915 | 20,900 |
2018/01/25 | 910 | 912 | 907 | 912 | 9,200 |
2018/01/24 | 909 | 914 | 906 | 909 | 7,700 |
2018/01/23 | 895 | 919 | 895 | 909 | 68,700 |
2018/01/22 | 899 | 905 | 891 | 894 | 25,000 |
2018/01/19 | 901 | 906 | 898 | 899 | 6,400 |
2018/01/18 | 904 | 910 | 898 | 899 | 16,600 |
2018/01/17 | 897 | 905 | 896 | 898 | 36,600 |
2018/01/16 | 900 | 904 | 899 | 900 | 7,400 |
2018/01/15 | 897 | 905 | 895 | 899 | 15,500 |
2018/01/12 | 887 | 899 | 887 | 895 | 16,700 |
2018/01/11 | 897 | 900 | 887 | 887 | 19,600 |
2018/01/10 | 896 | 904 | 880 | 895 | 70,500 |
2018/01/09 | 888 | 896 | 884 | 892 | 13,100 |
2018/01/05 | 889 | 897 | 874 | 884 | 66,900 |
2018/01/04 | 899 | 899 | 880 | 882 | 51,500 |