ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ(6777)の株価時系列情報
ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ(6777)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 840 | 905 | 820 | 905 | 5,600 |
| 2001/12/27 | 800 | 830 | 800 | 810 | 2,700 |
| 2001/12/26 | 815 | 815 | 800 | 800 | 4,500 |
| 2001/12/25 | 812 | 815 | 806 | 815 | 13,800 |
| 2001/12/21 | 815 | 835 | 805 | 812 | 7,400 |
| 2001/12/20 | 815 | 840 | 815 | 821 | 6,200 |
| 2001/12/19 | 850 | 850 | 804 | 850 | 14,600 |
| 2001/12/18 | 912 | 912 | 850 | 850 | 9,600 |
| 2001/12/17 | 980 | 980 | 900 | 900 | 9,800 |
| 2001/12/14 | 1,000 | 1,025 | 990 | 1,000 | 6,200 |
| 2001/12/13 | 1,049 | 1,049 | 980 | 980 | 5,600 |
| 2001/12/12 | 1,049 | 1,050 | 980 | 1,050 | 9,500 |
| 2001/12/11 | 1,050 | 1,050 | 1,040 | 1,040 | 3,100 |
| 2001/12/10 | 1,070 | 1,100 | 1,050 | 1,050 | 3,300 |
| 2001/12/07 | 1,056 | 1,070 | 1,050 | 1,060 | 6,300 |
| 2001/12/06 | 1,160 | 1,170 | 1,056 | 1,056 | 6,700 |
| 2001/12/05 | 1,090 | 1,120 | 1,070 | 1,120 | 4,900 |
| 2001/12/04 | 1,100 | 1,120 | 1,050 | 1,050 | 4,200 |
| 2001/12/03 | 1,101 | 1,120 | 1,090 | 1,090 | 2,600 |
| 2001/11/30 | 1,200 | 1,200 | 1,150 | 1,170 | 2,700 |
| 2001/11/29 | 1,100 | 1,100 | 1,051 | 1,051 | 1,600 |
| 2001/11/28 | 1,229 | 1,229 | 1,150 | 1,150 | 1,300 |
| 2001/11/27 | 1,181 | 1,181 | 1,180 | 1,180 | 2,800 |
| 2001/11/26 | 1,201 | 1,201 | 1,180 | 1,180 | 1,900 |
| 2001/11/22 | 1,170 | 1,240 | 1,170 | 1,200 | 3,800 |
| 2001/11/21 | 1,230 | 1,230 | 1,151 | 1,152 | 3,000 |
| 2001/11/20 | 1,250 | 1,280 | 1,210 | 1,249 | 10,600 |
| 2001/11/19 | 1,180 | 1,244 | 1,150 | 1,244 | 4,800 |
| 2001/11/16 | 1,060 | 1,100 | 1,060 | 1,100 | 4,300 |
| 2001/11/15 | 1,110 | 1,110 | 1,050 | 1,060 | 2,100 |
| 2001/11/14 | 1,177 | 1,177 | 1,050 | 1,100 | 3,400 |
| 2001/11/13 | 1,106 | 1,118 | 1,100 | 1,100 | 7,600 |
| 2001/11/12 | 1,150 | 1,150 | 1,101 | 1,106 | 2,200 |
| 2001/11/09 | 1,180 | 1,180 | 1,100 | 1,177 | 3,800 |
| 2001/11/08 | 1,228 | 1,228 | 1,132 | 1,180 | 8,300 |
| 2001/11/07 | 1,240 | 1,290 | 1,230 | 1,230 | 6,000 |
| 2001/11/06 | 1,260 | 1,270 | 1,200 | 1,220 | 5,500 |
| 2001/11/05 | 1,300 | 1,300 | 1,240 | 1,250 | 8,400 |
| 2001/11/02 | 1,271 | 1,290 | 1,230 | 1,240 | 8,400 |
| 2001/11/01 | 1,240 | 1,300 | 1,240 | 1,250 | 2,100 |
| 2001/10/31 | 1,310 | 1,310 | 1,210 | 1,230 | 3,100 |
| 2001/10/30 | 1,250 | 1,256 | 1,210 | 1,210 | 1,500 |
| 2001/10/29 | 1,270 | 1,300 | 1,270 | 1,300 | 3,600 |
| 2001/10/26 | 1,275 | 1,310 | 1,250 | 1,250 | 14,500 |
| 2001/10/25 | 1,300 | 1,330 | 1,251 | 1,310 | 4,500 |
| 2001/10/24 | 1,300 | 1,300 | 1,250 | 1,300 | 6,100 |
| 2001/10/23 | 1,270 | 1,320 | 1,250 | 1,300 | 18,400 |
| 2001/10/22 | 1,300 | 1,320 | 1,220 | 1,220 | 10,900 |
| 2001/10/19 | 1,350 | 1,390 | 1,299 | 1,348 | 16,700 |
| 2001/10/18 | 1,360 | 1,440 | 1,340 | 1,380 | 13,000 |
| 2001/10/17 | 1,190 | 1,340 | 1,190 | 1,340 | 12,400 |
| 2001/10/16 | 1,150 | 1,190 | 1,140 | 1,175 | 10,900 |
| 2001/10/15 | 1,100 | 1,160 | 1,100 | 1,150 | 3,200 |
| 2001/10/12 | 1,060 | 1,080 | 1,050 | 1,080 | 6,500 |
| 2001/10/11 | 1,056 | 1,070 | 1,025 | 1,025 | 10,200 |
| 2001/10/10 | 1,197 | 1,197 | 1,055 | 1,055 | 14,900 |
| 2001/10/09 | 1,180 | 1,180 | 1,080 | 1,140 | 11,300 |
| 2001/10/05 | 1,073 | 1,250 | 1,073 | 1,160 | 35,400 |
| 2001/10/04 | 980 | 1,072 | 980 | 1,072 | 12,000 |
| 2001/10/03 | 920 | 972 | 920 | 972 | 2,500 |
| 2001/10/02 | 890 | 935 | 890 | 920 | 9,100 |
| 2001/10/01 | 903 | 912 | 895 | 895 | 9,100 |
| 2001/09/28 | 900 | 919 | 900 | 901 | 13,800 |
| 2001/09/27 | 950 | 950 | 921 | 925 | 1,800 |
| 2001/09/26 | 930 | 945 | 920 | 945 | 11,200 |
| 2001/09/25 | 940 | 960 | 920 | 920 | 6,100 |
| 2001/09/21 | 900 | 930 | 900 | 910 | 25,900 |
| 2001/09/20 | 948 | 950 | 900 | 941 | 13,000 |
| 2001/09/19 | 931 | 988 | 930 | 960 | 29,800 |
| 2001/09/18 | 950 | 950 | 920 | 920 | 11,800 |
| 2001/09/17 | 910 | 910 | 890 | 900 | 9,900 |
| 2001/09/14 | 900 | 1,030 | 900 | 1,020 | 57,400 |
| 2001/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 |
| 2001/09/11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 |
| 2001/09/07 | 1,920 | 1,920 | 1,800 | 1,800 | 3,600 |
| 2001/09/06 | 1,850 | 2,000 | 1,850 | 1,920 | 3,800 |
| 2001/09/05 | 1,860 | 1,860 | 1,780 | 1,850 | 4,100 |
| 2001/09/04 | 1,900 | 1,900 | 1,650 | 1,860 | 14,300 |
| 2001/09/03 | 2,060 | 2,060 | 1,880 | 1,900 | 8,500 |
| 2001/08/31 | 2,250 | 2,250 | 1,970 | 2,100 | 8,500 |
| 2001/08/30 | 1,959 | 2,300 | 1,800 | 2,300 | 32,300 |
| 2001/08/29 | 2,270 | 2,270 | 2,000 | 2,010 | 18,500 |
| 2001/08/28 | 2,300 | 2,400 | 2,300 | 2,300 | 7,300 |
| 2001/08/27 | 2,500 | 2,500 | 2,350 | 2,360 | 9,400 |
| 2001/08/24 | 2,500 | 2,510 | 2,400 | 2,450 | 13,100 |
| 2001/08/23 | 2,580 | 2,820 | 2,500 | 2,500 | 13,200 |
| 2001/08/22 | 2,750 | 2,750 | 2,400 | 2,580 | 31,400 |
| 2001/08/21 | 2,860 | 2,860 | 2,800 | 2,800 | 7,600 |
| 2001/08/20 | 2,990 | 2,990 | 2,850 | 2,895 | 6,900 |
| 2001/08/17 | 3,000 | 3,000 | 2,860 | 2,920 | 13,000 |
| 2001/08/16 | 3,000 | 3,050 | 2,850 | 2,950 | 30,200 |
| 2001/08/15 | 3,270 | 3,270 | 3,000 | 3,000 | 11,500 |
| 2001/08/14 | 3,240 | 3,340 | 3,200 | 3,270 | 12,500 |
| 2001/08/13 | 3,440 | 3,440 | 3,190 | 3,290 | 6,100 |
| 2001/08/10 | 3,300 | 3,410 | 3,250 | 3,350 | 13,500 |
| 2001/08/09 | 3,390 | 3,400 | 3,300 | 3,370 | 15,300 |
| 2001/08/08 | 3,380 | 3,440 | 3,370 | 3,390 | 31,300 |
| 2001/08/07 | 3,350 | 3,450 | 3,250 | 3,450 | 33,800 |
| 2001/08/06 | 3,400 | 3,400 | 3,310 | 3,390 | 22,200 |
| 2001/08/03 | 3,350 | 3,400 | 3,310 | 3,380 | 15,500 |
| 2001/08/02 | 3,350 | 3,450 | 3,300 | 3,400 | 40,200 |
| 2001/08/01 | 3,460 | 3,480 | 3,350 | 3,400 | 38,800 |
| 2001/07/31 | 3,490 | 3,490 | 3,430 | 3,460 | 38,300 |
| 2001/07/30 | 3,560 | 3,560 | 3,300 | 3,450 | 36,700 |
| 2001/07/27 | 3,560 | 3,580 | 3,520 | 3,560 | 76,800 |
| 2001/07/26 | 3,550 | 3,650 | 3,510 | 3,560 | 211,000 |
| 2001/07/25 | 3,350 | 3,530 | 3,350 | 3,490 | 188,600 |
| 2001/07/24 | 3,200 | 3,470 | 2,990 | 3,450 | 587,900 |