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 |
---|---|---|---|---|---|
2002/12/30 | 230 | 260 | 230 | 260 | 4,000 |
2002/12/27 | 240 | 240 | 230 | 230 | 5,000 |
2002/12/26 | 202 | 225 | 202 | 225 | 600 |
2002/12/25 | 204 | 228 | 203 | 220 | 14,200 |
2002/12/24 | 209 | 230 | 200 | 230 | 24,400 |
2002/12/20 | 201 | 229 | 200 | 229 | 17,100 |
2002/12/19 | 200 | 220 | 200 | 220 | 1,500 |
2002/12/18 | 205 | 230 | 205 | 225 | 8,000 |
2002/12/17 | 210 | 235 | 210 | 235 | 30,600 |
2002/12/16 | 225 | 235 | 210 | 230 | 14,200 |
2002/12/13 | 245 | 245 | 220 | 240 | 3,400 |
2002/12/12 | 244 | 244 | 244 | 244 | 500 |
2002/12/11 | 255 | 255 | 242 | 242 | 300 |
2002/12/10 | 258 | 258 | 240 | 258 | 3,300 |
2002/12/09 | 251 | 266 | 250 | 266 | 5,500 |
2002/12/05 | 256 | 270 | 256 | 270 | 500 |
2002/12/04 | 266 | 266 | 255 | 265 | 5,100 |
2002/12/03 | 277 | 277 | 263 | 270 | 10,900 |
2002/12/02 | 261 | 272 | 261 | 272 | 11,900 |
2002/11/29 | 250 | 260 | 246 | 260 | 9,200 |
2002/11/28 | 240 | 255 | 240 | 255 | 9,500 |
2002/11/27 | 217 | 240 | 217 | 220 | 12,500 |
2002/11/26 | 231 | 231 | 215 | 215 | 14,600 |
2002/11/25 | 221 | 230 | 215 | 230 | 1,600 |
2002/11/22 | 230 | 230 | 221 | 221 | 600 |
2002/11/21 | 212 | 226 | 210 | 226 | 6,700 |
2002/11/20 | 220 | 220 | 210 | 210 | 22,100 |
2002/11/19 | 221 | 222 | 210 | 220 | 13,800 |
2002/11/18 | 222 | 230 | 222 | 222 | 26,400 |
2002/11/15 | 230 | 250 | 230 | 237 | 9,400 |
2002/11/14 | 250 | 255 | 250 | 250 | 35,000 |
2002/11/13 | 265 | 270 | 255 | 255 | 29,100 |
2002/11/12 | 253 | 273 | 253 | 273 | 7,100 |
2002/11/11 | 260 | 273 | 260 | 273 | 400 |
2002/11/08 | 260 | 261 | 260 | 260 | 12,900 |
2002/11/07 | 266 | 270 | 259 | 270 | 23,300 |
2002/11/06 | 280 | 280 | 265 | 265 | 21,500 |
2002/11/05 | 265 | 295 | 265 | 280 | 1,600 |
2002/11/01 | 266 | 271 | 266 | 271 | 8,000 |
2002/10/31 | 270 | 270 | 265 | 270 | 4,200 |
2002/10/30 | 271 | 271 | 271 | 271 | 200 |
2002/10/29 | 265 | 265 | 265 | 265 | 100 |
2002/10/28 | 265 | 265 | 256 | 265 | 5,500 |
2002/10/25 | 257 | 265 | 256 | 265 | 6,600 |
2002/10/24 | 255 | 275 | 255 | 270 | 600 |
2002/10/23 | 270 | 270 | 260 | 270 | 2,000 |
2002/10/22 | 275 | 280 | 275 | 275 | 4,500 |
2002/10/21 | 280 | 280 | 251 | 270 | 17,700 |
2002/10/18 | 295 | 295 | 280 | 280 | 10,000 |
2002/10/17 | 300 | 300 | 280 | 280 | 1,500 |
2002/10/16 | 280 | 280 | 271 | 280 | 6,600 |
2002/10/11 | 270 | 270 | 261 | 270 | 3,900 |
2002/10/10 | 240 | 250 | 240 | 250 | 1,100 |
2002/10/09 | 260 | 266 | 250 | 266 | 44,900 |
2002/10/08 | 260 | 263 | 250 | 250 | 4,600 |
2002/10/07 | 290 | 290 | 250 | 281 | 10,400 |
2002/10/04 | 290 | 290 | 285 | 290 | 25,200 |
2002/10/03 | 290 | 300 | 290 | 300 | 10,500 |
2002/10/02 | 300 | 305 | 295 | 296 | 16,200 |
2002/10/01 | 302 | 302 | 280 | 280 | 36,500 |
2002/09/30 | 317 | 317 | 317 | 317 | 3,000 |
2002/09/27 | 352 | 397 | 352 | 397 | 12,800 |
2002/09/26 | 350 | 352 | 320 | 352 | 44,100 |
2002/09/25 | 330 | 365 | 330 | 351 | 20,300 |
2002/09/24 | 370 | 370 | 341 | 365 | 13,100 |
2002/09/20 | 395 | 395 | 369 | 370 | 9,800 |
2002/09/19 | 400 | 400 | 380 | 395 | 31,900 |
2002/09/18 | 405 | 405 | 401 | 401 | 400 |
2002/09/17 | 405 | 410 | 405 | 405 | 21,500 |
2002/09/13 | 400 | 420 | 400 | 405 | 15,800 |
2002/09/12 | 405 | 405 | 405 | 405 | 200 |
2002/09/11 | 406 | 406 | 400 | 405 | 1,200 |
2002/09/10 | 400 | 430 | 400 | 405 | 5,400 |
2002/09/09 | 410 | 410 | 406 | 406 | 600 |
2002/09/06 | 391 | 410 | 390 | 410 | 19,300 |
2002/09/05 | 401 | 412 | 380 | 391 | 22,100 |
2002/09/04 | 441 | 441 | 420 | 431 | 2,300 |
2002/09/03 | 451 | 451 | 445 | 445 | 4,400 |
2002/09/02 | 471 | 471 | 450 | 450 | 1,200 |
2002/08/30 | 460 | 480 | 453 | 470 | 13,300 |
2002/08/29 | 448 | 460 | 445 | 460 | 43,400 |
2002/08/28 | 453 | 453 | 445 | 450 | 3,100 |
2002/08/27 | 461 | 465 | 452 | 452 | 39,900 |
2002/08/26 | 451 | 470 | 450 | 460 | 47,100 |
2002/08/23 | 480 | 480 | 440 | 450 | 14,400 |
2002/08/22 | 470 | 480 | 460 | 480 | 14,100 |
2002/08/21 | 515 | 515 | 480 | 500 | 38,600 |
2002/08/20 | 560 | 560 | 510 | 540 | 41,100 |
2002/08/19 | 580 | 580 | 520 | 580 | 25,300 |
2002/08/16 | 597 | 597 | 570 | 585 | 26,700 |
2002/08/15 | 600 | 605 | 599 | 599 | 22,500 |
2002/08/14 | 600 | 600 | 600 | 600 | 200 |
2002/08/12 | 650 | 650 | 650 | 650 | 400 |
2002/08/09 | 650 | 650 | 650 | 650 | 500 |
2002/08/08 | 660 | 660 | 650 | 650 | 800 |
2002/08/07 | 640 | 650 | 640 | 650 | 2,600 |
2002/08/06 | 620 | 640 | 600 | 640 | 12,800 |
2002/08/05 | 650 | 650 | 640 | 650 | 23,400 |
2002/08/02 | 710 | 730 | 670 | 670 | 3,000 |
2002/07/31 | 729 | 729 | 715 | 715 | 1,500 |
2002/07/30 | 685 | 729 | 685 | 729 | 1,000 |
2002/07/29 | 700 | 700 | 685 | 685 | 400 |
2002/07/26 | 740 | 740 | 740 | 740 | 1,200 |
2002/07/25 | 695 | 740 | 695 | 710 | 2,500 |
2002/07/24 | 663 | 700 | 661 | 685 | 23,600 |
2002/07/23 | 700 | 700 | 661 | 661 | 36,100 |
2002/07/22 | 750 | 750 | 700 | 701 | 1,900 |
2002/07/19 | 781 | 781 | 750 | 750 | 2,700 |
2002/07/18 | 790 | 800 | 781 | 781 | 1,300 |
2002/07/17 | 795 | 800 | 790 | 800 | 900 |
2002/07/16 | 795 | 795 | 795 | 795 | 200 |
2002/07/15 | 795 | 795 | 795 | 795 | 600 |
2002/07/12 | 800 | 800 | 795 | 795 | 1,200 |
2002/07/11 | 810 | 810 | 805 | 805 | 1,500 |
2002/07/10 | 830 | 830 | 810 | 810 | 3,200 |
2002/07/09 | 830 | 830 | 830 | 830 | 1,800 |
2002/07/08 | 870 | 880 | 870 | 880 | 400 |
2002/07/05 | 830 | 830 | 820 | 820 | 1,300 |
2002/07/04 | 830 | 830 | 830 | 830 | 500 |
2002/07/03 | 830 | 830 | 802 | 830 | 900 |
2002/07/02 | 840 | 840 | 835 | 835 | 500 |
2002/07/01 | 870 | 870 | 854 | 860 | 2,900 |
2002/06/28 | 880 | 880 | 860 | 860 | 2,600 |
2002/06/27 | 800 | 810 | 790 | 810 | 3,200 |
2002/06/26 | 800 | 810 | 800 | 800 | 1,000 |
2002/06/25 | 815 | 815 | 800 | 800 | 1,400 |
2002/06/24 | 780 | 781 | 760 | 765 | 20,900 |
2002/06/21 | 810 | 810 | 800 | 810 | 11,200 |
2002/06/20 | 815 | 820 | 810 | 810 | 1,500 |
2002/06/19 | 831 | 831 | 820 | 820 | 1,100 |
2002/06/18 | 835 | 835 | 830 | 830 | 3,400 |
2002/06/17 | 820 | 820 | 810 | 810 | 300 |
2002/06/14 | 820 | 830 | 820 | 820 | 16,100 |
2002/06/13 | 859 | 859 | 830 | 830 | 7,800 |
2002/06/12 | 860 | 860 | 850 | 860 | 3,200 |
2002/06/11 | 860 | 860 | 860 | 860 | 2,100 |
2002/06/10 | 898 | 898 | 878 | 878 | 2,500 |
2002/06/07 | 860 | 865 | 860 | 865 | 13,700 |
2002/06/06 | 860 | 860 | 860 | 860 | 700 |
2002/06/05 | 860 | 860 | 860 | 860 | 800 |
2002/06/04 | 880 | 880 | 850 | 865 | 17,000 |
2002/06/03 | 880 | 880 | 850 | 880 | 3,200 |
2002/05/31 | 915 | 930 | 880 | 880 | 2,700 |
2002/05/30 | 891 | 895 | 880 | 894 | 5,500 |
2002/05/29 | 900 | 900 | 890 | 895 | 2,600 |
2002/05/28 | 895 | 895 | 893 | 893 | 1,400 |
2002/05/27 | 896 | 900 | 895 | 895 | 700 |
2002/05/24 | 880 | 890 | 880 | 890 | 7,700 |
2002/05/23 | 840 | 930 | 840 | 880 | 5,200 |
2002/05/22 | 870 | 870 | 850 | 850 | 8,400 |
2002/05/21 | 898 | 898 | 880 | 880 | 5,000 |
2002/05/20 | 898 | 898 | 880 | 880 | 4,100 |
2002/05/17 | 910 | 930 | 870 | 890 | 3,600 |
2002/05/16 | 870 | 910 | 870 | 910 | 1,800 |
2002/05/15 | 871 | 910 | 871 | 880 | 500 |
2002/05/14 | 901 | 901 | 880 | 880 | 2,600 |
2002/05/13 | 911 | 912 | 910 | 910 | 1,200 |
2002/05/10 | 930 | 930 | 911 | 911 | 3,000 |
2002/05/09 | 949 | 949 | 916 | 920 | 2,800 |
2002/05/08 | 912 | 913 | 912 | 912 | 300 |
2002/05/07 | 912 | 920 | 910 | 910 | 2,100 |
2002/05/02 | 906 | 911 | 905 | 911 | 300 |
2002/05/01 | 930 | 930 | 900 | 900 | 5,000 |
2002/04/30 | 980 | 989 | 935 | 935 | 1,800 |
2002/04/26 | 955 | 961 | 955 | 955 | 6,000 |
2002/04/25 | 940 | 945 | 935 | 945 | 2,500 |
2002/04/24 | 930 | 935 | 925 | 935 | 4,000 |
2002/04/23 | 930 | 930 | 930 | 930 | 1,500 |
2002/04/22 | 905 | 930 | 900 | 930 | 3,500 |
2002/04/19 | 920 | 920 | 891 | 895 | 3,000 |
2002/04/18 | 880 | 930 | 880 | 930 | 3,800 |
2002/04/17 | 900 | 900 | 891 | 891 | 300 |
2002/04/16 | 875 | 875 | 870 | 870 | 2,300 |
2002/04/15 | 880 | 890 | 880 | 885 | 1,400 |
2002/04/12 | 895 | 895 | 885 | 885 | 4,900 |
2002/04/11 | 898 | 905 | 898 | 900 | 5,400 |
2002/04/10 | 890 | 905 | 890 | 895 | 3,900 |
2002/04/09 | 901 | 910 | 900 | 900 | 3,400 |
2002/04/08 | 950 | 950 | 910 | 910 | 2,000 |
2002/04/05 | 950 | 950 | 950 | 950 | 1,100 |
2002/04/04 | 905 | 950 | 900 | 950 | 2,000 |
2002/04/03 | 925 | 950 | 900 | 925 | 3,200 |
2002/04/02 | 905 | 905 | 905 | 905 | 200 |
2002/04/01 | 905 | 905 | 875 | 880 | 2,900 |
2002/03/29 | 950 | 950 | 890 | 890 | 10,300 |
2002/03/28 | 875 | 875 | 874 | 874 | 1,600 |
2002/03/27 | 890 | 890 | 874 | 874 | 600 |
2002/03/26 | 893 | 910 | 893 | 898 | 4,900 |
2002/03/25 | 931 | 935 | 930 | 930 | 1,900 |
2002/03/22 | 970 | 988 | 951 | 951 | 3,100 |
2002/03/20 | 980 | 990 | 971 | 972 | 4,300 |
2002/03/19 | 1,000 | 1,010 | 980 | 980 | 5,300 |
2002/03/18 | 1,035 | 1,035 | 1,000 | 1,000 | 6,300 |
2002/03/15 | 1,000 | 1,030 | 1,000 | 1,030 | 6,200 |
2002/03/14 | 1,010 | 1,010 | 990 | 990 | 1,800 |
2002/03/13 | 1,110 | 1,110 | 1,040 | 1,050 | 4,500 |
2002/03/12 | 1,200 | 1,220 | 1,110 | 1,110 | 26,500 |
2002/03/11 | 1,201 | 1,250 | 1,140 | 1,180 | 14,700 |
2002/03/08 | 1,130 | 1,200 | 1,120 | 1,150 | 24,900 |
2002/03/07 | 1,000 | 1,070 | 1,000 | 1,070 | 35,700 |
2002/03/06 | 930 | 970 | 910 | 970 | 5,300 |
2002/03/05 | 900 | 900 | 890 | 900 | 6,200 |
2002/03/04 | 900 | 900 | 874 | 900 | 7,100 |
2002/03/01 | 890 | 900 | 870 | 870 | 3,000 |
2002/02/28 | 921 | 921 | 880 | 880 | 11,800 |
2002/02/27 | 900 | 949 | 880 | 901 | 5,800 |
2002/02/26 | 890 | 915 | 880 | 895 | 13,500 |
2002/02/25 | 840 | 875 | 840 | 865 | 4,000 |
2002/02/22 | 820 | 845 | 820 | 845 | 700 |
2002/02/21 | 801 | 840 | 801 | 820 | 3,500 |
2002/02/20 | 800 | 800 | 800 | 800 | 200 |
2002/02/19 | 800 | 806 | 795 | 805 | 1,800 |
2002/02/18 | 805 | 805 | 800 | 800 | 3,000 |
2002/02/15 | 800 | 810 | 800 | 800 | 4,500 |
2002/02/14 | 800 | 805 | 800 | 800 | 4,700 |
2002/02/13 | 799 | 801 | 792 | 800 | 12,500 |
2002/02/12 | 800 | 800 | 781 | 800 | 12,600 |
2002/02/08 | 801 | 820 | 780 | 820 | 5,000 |
2002/02/07 | 790 | 801 | 785 | 800 | 2,700 |
2002/02/06 | 813 | 813 | 790 | 790 | 3,800 |
2002/02/05 | 820 | 820 | 811 | 818 | 3,900 |
2002/02/04 | 830 | 830 | 810 | 812 | 5,200 |
2002/02/01 | 810 | 840 | 810 | 835 | 1,700 |
2002/01/31 | 855 | 855 | 810 | 810 | 6,200 |
2002/01/30 | 849 | 850 | 840 | 840 | 3,000 |
2002/01/29 | 840 | 860 | 840 | 851 | 2,100 |
2002/01/28 | 890 | 890 | 838 | 838 | 3,200 |
2002/01/25 | 870 | 890 | 850 | 850 | 5,500 |
2002/01/24 | 880 | 880 | 852 | 852 | 800 |
2002/01/23 | 880 | 880 | 879 | 879 | 1,100 |
2002/01/22 | 895 | 895 | 880 | 880 | 1,800 |
2002/01/21 | 861 | 880 | 861 | 880 | 1,300 |
2002/01/18 | 831 | 885 | 831 | 860 | 5,600 |
2002/01/17 | 850 | 880 | 820 | 840 | 5,700 |
2002/01/16 | 880 | 880 | 850 | 851 | 2,600 |
2002/01/15 | 850 | 887 | 850 | 880 | 4,400 |
2002/01/11 | 900 | 900 | 870 | 880 | 4,200 |
2002/01/10 | 881 | 910 | 870 | 880 | 3,700 |
2002/01/09 | 840 | 870 | 840 | 870 | 2,400 |
2002/01/08 | 851 | 855 | 840 | 840 | 6,700 |
2002/01/07 | 899 | 909 | 830 | 830 | 4,600 |
2002/01/04 | 905 | 910 | 905 | 910 | 400 |