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 |
---|---|---|---|---|---|
2003/12/30 | 205 | 208 | 202 | 202 | 16,000 |
2003/12/29 | 185 | 196 | 185 | 196 | 36,300 |
2003/12/26 | 188 | 188 | 172 | 174 | 22,200 |
2003/12/25 | 171 | 175 | 161 | 171 | 41,400 |
2003/12/24 | 180 | 180 | 166 | 171 | 34,900 |
2003/12/22 | 188 | 188 | 166 | 176 | 25,600 |
2003/12/19 | 190 | 190 | 180 | 185 | 19,600 |
2003/12/18 | 200 | 200 | 184 | 190 | 15,300 |
2003/12/17 | 195 | 203 | 191 | 191 | 6,400 |
2003/12/16 | 195 | 203 | 190 | 203 | 24,800 |
2003/12/15 | 205 | 210 | 200 | 203 | 8,200 |
2003/12/12 | 220 | 220 | 210 | 215 | 5,300 |
2003/12/11 | 247 | 247 | 210 | 210 | 4,800 |
2003/12/10 | 208 | 225 | 208 | 220 | 3,500 |
2003/12/09 | 216 | 220 | 205 | 205 | 1,500 |
2003/12/08 | 235 | 235 | 215 | 215 | 6,100 |
2003/12/05 | 241 | 250 | 240 | 240 | 7,500 |
2003/12/04 | 250 | 250 | 245 | 245 | 1,600 |
2003/12/03 | 255 | 265 | 240 | 265 | 8,000 |
2003/12/02 | 275 | 279 | 260 | 270 | 8,700 |
2003/12/01 | 280 | 280 | 275 | 275 | 5,900 |
2003/11/28 | 281 | 281 | 280 | 280 | 7,900 |
2003/11/27 | 279 | 280 | 278 | 280 | 3,700 |
2003/11/26 | 275 | 280 | 275 | 280 | 1,300 |
2003/11/25 | 271 | 280 | 271 | 280 | 2,300 |
2003/11/20 | 272 | 272 | 270 | 270 | 1,000 |
2003/11/19 | 265 | 278 | 265 | 270 | 1,000 |
2003/11/18 | 280 | 280 | 266 | 266 | 6,200 |
2003/11/17 | 290 | 290 | 281 | 281 | 600 |
2003/11/14 | 290 | 300 | 288 | 288 | 1,200 |
2003/11/13 | 285 | 285 | 280 | 280 | 1,700 |
2003/11/12 | 281 | 320 | 281 | 283 | 1,700 |
2003/11/11 | 300 | 310 | 285 | 285 | 5,400 |
2003/11/10 | 300 | 300 | 299 | 299 | 3,500 |
2003/11/07 | 303 | 311 | 301 | 301 | 2,100 |
2003/11/06 | 300 | 310 | 300 | 303 | 2,200 |
2003/11/05 | 297 | 300 | 296 | 300 | 2,200 |
2003/11/04 | 320 | 320 | 298 | 299 | 4,700 |
2003/10/31 | 317 | 330 | 296 | 297 | 4,300 |
2003/10/30 | 302 | 302 | 291 | 291 | 2,600 |
2003/10/29 | 304 | 304 | 301 | 301 | 2,800 |
2003/10/28 | 304 | 304 | 303 | 303 | 800 |
2003/10/27 | 302 | 311 | 302 | 302 | 1,700 |
2003/10/24 | 302 | 312 | 302 | 312 | 3,000 |
2003/10/23 | 310 | 312 | 310 | 310 | 15,000 |
2003/10/22 | 325 | 325 | 311 | 320 | 2,600 |
2003/10/21 | 340 | 340 | 320 | 340 | 8,100 |
2003/10/20 | 350 | 360 | 350 | 350 | 21,300 |
2003/10/17 | 346 | 370 | 346 | 355 | 50,100 |
2003/10/16 | 313 | 340 | 313 | 338 | 11,700 |
2003/10/15 | 300 | 313 | 290 | 313 | 10,000 |
2003/10/14 | 284 | 290 | 280 | 290 | 3,900 |
2003/10/10 | 277 | 289 | 277 | 284 | 9,500 |
2003/10/09 | 290 | 290 | 275 | 290 | 500 |
2003/10/08 | 290 | 290 | 281 | 281 | 7,900 |
2003/10/07 | 276 | 276 | 272 | 272 | 5,300 |
2003/10/06 | 273 | 285 | 273 | 273 | 2,800 |
2003/10/03 | 298 | 298 | 290 | 290 | 3,400 |
2003/10/02 | 280 | 299 | 265 | 299 | 25,000 |
2003/10/01 | 294 | 294 | 280 | 280 | 2,400 |
2003/09/30 | 313 | 313 | 309 | 309 | 900 |
2003/09/29 | 280 | 280 | 270 | 280 | 2,800 |
2003/09/26 | 285 | 285 | 270 | 270 | 14,200 |
2003/09/25 | 289 | 292 | 280 | 280 | 20,900 |
2003/09/24 | 310 | 310 | 287 | 290 | 46,100 |
2003/09/22 | 310 | 311 | 305 | 305 | 5,900 |
2003/09/19 | 310 | 319 | 310 | 319 | 400 |
2003/09/18 | 306 | 310 | 300 | 300 | 9,600 |
2003/09/17 | 327 | 327 | 315 | 315 | 4,900 |
2003/09/16 | 339 | 339 | 336 | 336 | 3,400 |
2003/09/12 | 320 | 320 | 313 | 315 | 6,100 |
2003/09/11 | 335 | 335 | 323 | 323 | 7,000 |
2003/09/10 | 350 | 350 | 330 | 330 | 10,000 |
2003/09/09 | 351 | 351 | 340 | 350 | 3,400 |
2003/09/08 | 355 | 365 | 351 | 364 | 5,500 |
2003/09/05 | 331 | 346 | 331 | 345 | 3,400 |
2003/09/04 | 340 | 340 | 328 | 328 | 2,100 |
2003/09/03 | 335 | 350 | 335 | 350 | 3,300 |
2003/09/02 | 330 | 335 | 325 | 335 | 5,900 |
2003/09/01 | 325 | 330 | 325 | 326 | 1,900 |
2003/08/29 | 346 | 346 | 323 | 323 | 2,500 |
2003/08/28 | 330 | 330 | 326 | 326 | 900 |
2003/08/27 | 330 | 330 | 330 | 330 | 400 |
2003/08/26 | 328 | 341 | 328 | 330 | 2,000 |
2003/08/25 | 336 | 336 | 328 | 328 | 800 |
2003/08/22 | 340 | 340 | 335 | 335 | 200 |
2003/08/21 | 348 | 348 | 333 | 333 | 4,000 |
2003/08/20 | 326 | 345 | 326 | 340 | 1,500 |
2003/08/19 | 341 | 341 | 320 | 321 | 7,000 |
2003/08/18 | 320 | 321 | 315 | 317 | 6,700 |
2003/08/15 | 320 | 320 | 315 | 315 | 600 |
2003/08/14 | 320 | 320 | 311 | 320 | 2,000 |
2003/08/13 | 320 | 320 | 310 | 310 | 3,600 |
2003/08/12 | 320 | 330 | 320 | 330 | 1,700 |
2003/08/11 | 320 | 321 | 320 | 320 | 2,600 |
2003/08/08 | 330 | 340 | 320 | 340 | 3,000 |
2003/08/06 | 320 | 340 | 320 | 330 | 2,600 |
2003/08/05 | 325 | 325 | 325 | 325 | 300 |
2003/08/04 | 358 | 358 | 320 | 350 | 2,600 |
2003/08/01 | 350 | 350 | 350 | 350 | 800 |
2003/07/31 | 346 | 350 | 346 | 350 | 2,200 |
2003/07/30 | 336 | 340 | 336 | 336 | 1,200 |
2003/07/29 | 330 | 335 | 330 | 335 | 1,900 |
2003/07/28 | 335 | 336 | 320 | 336 | 6,900 |
2003/07/25 | 315 | 321 | 315 | 320 | 2,600 |
2003/07/24 | 310 | 320 | 310 | 320 | 600 |
2003/07/23 | 350 | 360 | 340 | 340 | 5,000 |
2003/07/22 | 350 | 355 | 342 | 350 | 4,200 |
2003/07/18 | 337 | 350 | 337 | 350 | 3,300 |
2003/07/17 | 349 | 349 | 300 | 330 | 4,200 |
2003/07/16 | 375 | 375 | 361 | 361 | 2,900 |
2003/07/15 | 400 | 400 | 380 | 380 | 9,200 |
2003/07/14 | 420 | 425 | 377 | 400 | 9,400 |
2003/07/11 | 353 | 420 | 353 | 420 | 17,700 |
2003/07/10 | 351 | 355 | 351 | 353 | 1,600 |
2003/07/09 | 355 | 370 | 345 | 370 | 8,200 |
2003/07/08 | 321 | 365 | 320 | 350 | 6,300 |
2003/07/07 | 315 | 320 | 312 | 315 | 5,400 |
2003/07/04 | 310 | 315 | 308 | 315 | 3,600 |
2003/07/03 | 324 | 325 | 310 | 325 | 13,300 |
2003/07/02 | 320 | 334 | 306 | 320 | 18,000 |
2003/07/01 | 299 | 325 | 295 | 324 | 20,200 |
2003/06/30 | 300 | 300 | 290 | 290 | 23,800 |
2003/06/27 | 250 | 285 | 250 | 285 | 5,200 |
2003/06/26 | 250 | 250 | 245 | 245 | 5,800 |
2003/06/25 | 245 | 245 | 245 | 245 | 200 |
2003/06/24 | 245 | 250 | 245 | 245 | 5,500 |
2003/06/23 | 244 | 245 | 244 | 245 | 3,800 |
2003/06/20 | 240 | 240 | 240 | 240 | 4,400 |
2003/06/19 | 240 | 245 | 240 | 245 | 1,700 |
2003/06/18 | 250 | 250 | 240 | 240 | 2,500 |
2003/06/17 | 250 | 250 | 245 | 245 | 7,900 |
2003/06/16 | 246 | 250 | 241 | 250 | 1,600 |
2003/06/13 | 265 | 265 | 240 | 240 | 2,000 |
2003/06/12 | 270 | 270 | 265 | 265 | 1,800 |
2003/06/11 | 265 | 270 | 265 | 270 | 7,000 |
2003/06/10 | 260 | 268 | 260 | 265 | 3,700 |
2003/06/09 | 245 | 250 | 244 | 250 | 3,100 |
2003/06/06 | 237 | 249 | 237 | 243 | 4,200 |
2003/06/05 | 240 | 249 | 236 | 236 | 2,800 |
2003/06/04 | 235 | 248 | 235 | 235 | 7,100 |
2003/06/03 | 236 | 250 | 235 | 235 | 12,000 |
2003/06/02 | 243 | 243 | 221 | 231 | 7,200 |
2003/05/30 | 240 | 240 | 220 | 240 | 6,400 |
2003/05/29 | 215 | 220 | 215 | 220 | 600 |
2003/05/28 | 210 | 210 | 205 | 210 | 1,600 |
2003/05/27 | 210 | 210 | 210 | 210 | 300 |
2003/05/26 | 220 | 220 | 210 | 210 | 3,100 |
2003/05/23 | 218 | 220 | 210 | 220 | 1,900 |
2003/05/22 | 200 | 220 | 200 | 220 | 800 |
2003/05/21 | 200 | 202 | 200 | 200 | 2,300 |
2003/05/20 | 204 | 205 | 200 | 200 | 1,800 |
2003/05/19 | 208 | 208 | 205 | 205 | 4,100 |
2003/05/16 | 205 | 210 | 205 | 210 | 2,500 |
2003/05/15 | 201 | 209 | 201 | 209 | 700 |
2003/05/14 | 205 | 205 | 201 | 201 | 2,700 |
2003/05/13 | 220 | 220 | 203 | 203 | 700 |
2003/05/12 | 210 | 226 | 203 | 220 | 3,300 |
2003/05/09 | 195 | 210 | 195 | 210 | 1,300 |
2003/05/08 | 194 | 200 | 190 | 200 | 4,000 |
2003/05/07 | 193 | 193 | 193 | 193 | 600 |
2003/05/06 | 200 | 200 | 200 | 200 | 600 |
2003/05/02 | 195 | 200 | 195 | 200 | 2,800 |
2003/05/01 | 187 | 195 | 187 | 195 | 200 |
2003/04/30 | 208 | 208 | 208 | 208 | 2,500 |
2003/04/28 | 186 | 194 | 185 | 194 | 2,000 |
2003/04/25 | 182 | 185 | 182 | 185 | 1,100 |
2003/04/24 | 191 | 195 | 190 | 190 | 1,900 |
2003/04/23 | 191 | 191 | 191 | 191 | 200 |
2003/04/22 | 192 | 192 | 190 | 190 | 400 |
2003/04/21 | 200 | 200 | 190 | 192 | 3,200 |
2003/04/18 | 190 | 205 | 190 | 195 | 1,200 |
2003/04/17 | 196 | 196 | 195 | 195 | 400 |
2003/04/16 | 196 | 199 | 190 | 198 | 2,300 |
2003/04/15 | 185 | 190 | 185 | 190 | 23,300 |
2003/04/14 | 187 | 190 | 187 | 188 | 29,400 |
2003/04/11 | 193 | 195 | 192 | 192 | 37,600 |
2003/04/10 | 195 | 195 | 195 | 195 | 1,000 |
2003/04/09 | 192 | 195 | 192 | 195 | 28,300 |
2003/04/08 | 200 | 200 | 195 | 195 | 1,500 |
2003/04/07 | 205 | 205 | 200 | 200 | 1,700 |
2003/04/04 | 200 | 200 | 200 | 200 | 3,500 |
2003/04/03 | 200 | 200 | 196 | 196 | 2,700 |
2003/04/02 | 193 | 209 | 193 | 209 | 26,000 |
2003/04/01 | 200 | 200 | 195 | 195 | 4,900 |
2003/03/31 | 225 | 225 | 201 | 201 | 3,100 |
2003/03/28 | 195 | 198 | 192 | 195 | 47,000 |
2003/03/27 | 195 | 198 | 195 | 198 | 15,500 |
2003/03/26 | 191 | 191 | 191 | 191 | 1,000 |
2003/03/25 | 199 | 199 | 191 | 199 | 2,600 |
2003/03/24 | 190 | 195 | 185 | 190 | 2,600 |
2003/03/20 | 200 | 200 | 191 | 195 | 1,300 |
2003/03/19 | 199 | 200 | 195 | 200 | 44,400 |
2003/03/18 | 195 | 200 | 185 | 200 | 32,200 |
2003/03/17 | 201 | 201 | 195 | 200 | 22,300 |
2003/03/14 | 205 | 209 | 201 | 205 | 2,500 |
2003/03/13 | 205 | 205 | 201 | 205 | 6,400 |
2003/03/12 | 211 | 215 | 205 | 210 | 12,800 |
2003/03/11 | 213 | 215 | 211 | 211 | 22,700 |
2003/03/10 | 220 | 229 | 215 | 229 | 21,100 |
2003/03/07 | 221 | 222 | 220 | 220 | 6,600 |
2003/03/06 | 230 | 230 | 216 | 230 | 24,600 |
2003/03/05 | 230 | 245 | 221 | 230 | 19,600 |
2003/03/04 | 230 | 232 | 230 | 232 | 600 |
2003/03/03 | 244 | 245 | 235 | 235 | 5,600 |
2003/02/28 | 245 | 245 | 244 | 244 | 3,300 |
2003/02/27 | 220 | 221 | 220 | 221 | 1,100 |
2003/02/26 | 240 | 245 | 240 | 245 | 1,800 |
2003/02/25 | 225 | 225 | 213 | 220 | 28,000 |
2003/02/24 | 240 | 240 | 235 | 235 | 13,000 |
2003/02/21 | 240 | 240 | 230 | 240 | 1,800 |
2003/02/20 | 240 | 240 | 240 | 240 | 500 |
2003/02/19 | 240 | 245 | 240 | 240 | 16,900 |
2003/02/18 | 244 | 245 | 244 | 245 | 1,300 |
2003/02/17 | 240 | 245 | 240 | 245 | 900 |
2003/02/14 | 247 | 247 | 245 | 245 | 1,800 |
2003/02/13 | 255 | 255 | 245 | 255 | 2,700 |
2003/02/12 | 235 | 260 | 235 | 260 | 1,100 |
2003/02/10 | 220 | 235 | 220 | 235 | 2,300 |
2003/02/07 | 240 | 240 | 239 | 240 | 9,300 |
2003/02/06 | 250 | 250 | 220 | 250 | 19,100 |
2003/02/05 | 256 | 265 | 250 | 265 | 1,100 |
2003/02/04 | 250 | 266 | 250 | 266 | 3,800 |
2003/02/03 | 260 | 260 | 256 | 260 | 1,500 |
2003/01/31 | 267 | 267 | 254 | 266 | 2,500 |
2003/01/30 | 253 | 267 | 253 | 267 | 500 |
2003/01/29 | 266 | 268 | 256 | 268 | 1,500 |
2003/01/28 | 262 | 266 | 257 | 266 | 600 |
2003/01/27 | 270 | 270 | 252 | 270 | 900 |
2003/01/24 | 265 | 270 | 265 | 270 | 5,800 |
2003/01/23 | 256 | 280 | 255 | 280 | 10,800 |
2003/01/22 | 256 | 269 | 256 | 269 | 2,100 |
2003/01/21 | 280 | 280 | 255 | 270 | 1,500 |
2003/01/20 | 261 | 289 | 256 | 289 | 2,900 |
2003/01/17 | 280 | 285 | 260 | 269 | 5,700 |
2003/01/16 | 260 | 299 | 260 | 294 | 14,300 |
2003/01/15 | 250 | 260 | 250 | 260 | 1,800 |
2003/01/10 | 227 | 260 | 227 | 260 | 4,700 |
2003/01/09 | 259 | 259 | 259 | 259 | 400 |
2003/01/08 | 269 | 269 | 260 | 264 | 2,500 |
2003/01/07 | 260 | 269 | 260 | 269 | 1,500 |
2003/01/06 | 259 | 260 | 259 | 260 | 1,400 |