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 |
---|---|---|---|---|---|
2004/12/30 | 300 | 302 | 298 | 302 | 8,300 |
2004/12/29 | 279 | 295 | 266 | 290 | 14,300 |
2004/12/28 | 261 | 277 | 261 | 277 | 6,800 |
2004/12/27 | 278 | 278 | 256 | 259 | 13,400 |
2004/12/24 | 265 | 273 | 265 | 272 | 19,200 |
2004/12/22 | 272 | 277 | 265 | 267 | 11,800 |
2004/12/21 | 280 | 285 | 273 | 273 | 18,300 |
2004/12/20 | 288 | 302 | 271 | 277 | 42,200 |
2004/12/17 | 270 | 273 | 256 | 258 | 18,500 |
2004/12/16 | 280 | 286 | 270 | 270 | 6,900 |
2004/12/15 | 295 | 295 | 275 | 275 | 3,500 |
2004/12/14 | 295 | 295 | 275 | 290 | 17,100 |
2004/12/13 | 300 | 301 | 285 | 295 | 5,200 |
2004/12/10 | 301 | 310 | 287 | 299 | 21,700 |
2004/12/09 | 320 | 320 | 301 | 301 | 8,100 |
2004/12/08 | 327 | 327 | 313 | 319 | 3,600 |
2004/12/07 | 325 | 333 | 322 | 328 | 6,400 |
2004/12/06 | 332 | 338 | 324 | 330 | 3,200 |
2004/12/03 | 334 | 344 | 319 | 334 | 2,600 |
2004/12/02 | 331 | 340 | 320 | 339 | 5,400 |
2004/12/01 | 355 | 362 | 355 | 361 | 2,000 |
2004/11/30 | 370 | 370 | 356 | 361 | 2,000 |
2004/11/29 | 340 | 365 | 335 | 363 | 12,100 |
2004/11/26 | 340 | 345 | 315 | 340 | 6,400 |
2004/11/25 | 346 | 350 | 344 | 345 | 5,900 |
2004/11/24 | 355 | 355 | 350 | 350 | 3,200 |
2004/11/22 | 370 | 375 | 345 | 355 | 7,100 |
2004/11/19 | 350 | 378 | 350 | 378 | 3,100 |
2004/11/18 | 365 | 366 | 360 | 360 | 800 |
2004/11/17 | 357 | 380 | 351 | 356 | 1,700 |
2004/11/16 | 365 | 371 | 350 | 357 | 6,200 |
2004/11/15 | 385 | 390 | 375 | 375 | 2,100 |
2004/11/12 | 395 | 395 | 385 | 385 | 2,400 |
2004/11/11 | 380 | 395 | 380 | 395 | 1,100 |
2004/11/10 | 375 | 376 | 375 | 376 | 500 |
2004/11/09 | 376 | 376 | 370 | 375 | 2,600 |
2004/11/08 | 395 | 400 | 380 | 395 | 2,700 |
2004/11/05 | 430 | 435 | 400 | 420 | 11,900 |
2004/11/04 | 400 | 440 | 390 | 430 | 19,000 |
2004/11/02 | 370 | 380 | 370 | 370 | 1,200 |
2004/11/01 | 400 | 400 | 370 | 389 | 2,600 |
2004/10/29 | 415 | 420 | 410 | 410 | 2,100 |
2004/10/28 | 386 | 405 | 386 | 405 | 7,800 |
2004/10/27 | 395 | 395 | 385 | 386 | 3,400 |
2004/10/26 | 380 | 395 | 375 | 390 | 1,500 |
2004/10/25 | 400 | 405 | 390 | 400 | 1,600 |
2004/10/22 | 390 | 415 | 365 | 405 | 5,700 |
2004/10/21 | 390 | 420 | 390 | 400 | 11,800 |
2004/10/20 | 370 | 386 | 370 | 380 | 7,400 |
2004/10/19 | 370 | 370 | 370 | 370 | 600 |
2004/10/18 | 370 | 370 | 365 | 370 | 8,400 |
2004/10/15 | 360 | 385 | 360 | 370 | 7,100 |
2004/10/14 | 358 | 380 | 340 | 365 | 23,400 |
2004/10/13 | 362 | 362 | 316 | 353 | 15,300 |
2004/10/12 | 390 | 390 | 356 | 357 | 10,100 |
2004/10/08 | 424 | 424 | 390 | 390 | 5,900 |
2004/10/07 | 414 | 414 | 400 | 414 | 4,200 |
2004/10/06 | 395 | 410 | 395 | 409 | 5,500 |
2004/10/05 | 395 | 395 | 390 | 390 | 2,700 |
2004/10/04 | 385 | 408 | 385 | 401 | 3,500 |
2004/10/01 | 420 | 420 | 386 | 395 | 5,600 |
2004/09/30 | 420 | 425 | 410 | 425 | 7,200 |
2004/09/29 | 435 | 435 | 411 | 420 | 6,800 |
2004/09/28 | 435 | 435 | 420 | 435 | 11,800 |
2004/09/27 | 450 | 450 | 440 | 440 | 7,600 |
2004/09/24 | 410 | 435 | 410 | 435 | 12,700 |
2004/09/22 | 450 | 465 | 431 | 450 | 12,700 |
2004/09/21 | 465 | 465 | 421 | 427 | 18,900 |
2004/09/17 | 493 | 493 | 472 | 485 | 3,700 |
2004/09/16 | 500 | 500 | 481 | 496 | 14,800 |
2004/09/15 | 480 | 520 | 480 | 510 | 20,100 |
2004/09/14 | 500 | 515 | 480 | 500 | 45,500 |
2004/09/13 | 394 | 480 | 375 | 480 | 38,800 |
2004/09/10 | 390 | 400 | 380 | 400 | 8,700 |
2004/09/09 | 400 | 417 | 392 | 400 | 12,000 |
2004/09/08 | 426 | 426 | 401 | 420 | 11,400 |
2004/09/07 | 437 | 448 | 390 | 430 | 31,600 |
2004/09/06 | 397 | 425 | 350 | 425 | 92,300 |
2004/09/03 | 390 | 399 | 365 | 399 | 26,300 |
2004/09/02 | 415 | 417 | 403 | 410 | 10,900 |
2004/09/01 | 409 | 418 | 400 | 417 | 28,000 |
2004/08/31 | 393 | 409 | 388 | 409 | 53,900 |
2004/08/30 | 350 | 399 | 340 | 385 | 47,100 |
2004/08/27 | 343 | 350 | 336 | 350 | 16,000 |
2004/08/26 | 340 | 348 | 333 | 348 | 22,800 |
2004/08/25 | 335 | 339 | 330 | 339 | 10,300 |
2004/08/24 | 312 | 335 | 312 | 335 | 10,800 |
2004/08/23 | 313 | 320 | 311 | 320 | 20,900 |
2004/08/20 | 311 | 314 | 307 | 314 | 18,300 |
2004/08/19 | 310 | 313 | 301 | 313 | 24,800 |
2004/08/18 | 300 | 305 | 290 | 305 | 9,500 |
2004/08/17 | 280 | 310 | 280 | 310 | 17,700 |
2004/08/16 | 300 | 300 | 290 | 297 | 3,300 |
2004/08/13 | 299 | 300 | 290 | 300 | 10,000 |
2004/08/12 | 287 | 300 | 282 | 300 | 23,900 |
2004/08/11 | 280 | 287 | 278 | 287 | 10,000 |
2004/08/10 | 269 | 289 | 257 | 274 | 11,300 |
2004/08/09 | 258 | 269 | 254 | 269 | 9,600 |
2004/08/06 | 260 | 270 | 254 | 269 | 10,400 |
2004/08/05 | 272 | 280 | 257 | 280 | 11,000 |
2004/08/04 | 266 | 270 | 254 | 270 | 32,100 |
2004/08/03 | 260 | 271 | 260 | 270 | 8,300 |
2004/08/02 | 255 | 270 | 255 | 270 | 3,000 |
2004/07/30 | 260 | 269 | 260 | 268 | 2,600 |
2004/07/29 | 270 | 270 | 256 | 260 | 6,500 |
2004/07/28 | 261 | 277 | 260 | 270 | 5,500 |
2004/07/27 | 280 | 280 | 254 | 260 | 12,700 |
2004/07/26 | 290 | 300 | 275 | 275 | 44,600 |
2004/07/23 | 256 | 270 | 256 | 270 | 48,400 |
2004/07/22 | 260 | 262 | 256 | 256 | 9,400 |
2004/07/21 | 255 | 262 | 254 | 262 | 48,300 |
2004/07/20 | 266 | 266 | 254 | 255 | 5,700 |
2004/07/16 | 257 | 257 | 252 | 256 | 3,500 |
2004/07/15 | 251 | 262 | 251 | 257 | 17,600 |
2004/07/14 | 260 | 268 | 255 | 255 | 45,900 |
2004/07/13 | 255 | 260 | 254 | 257 | 10,400 |
2004/07/12 | 254 | 254 | 250 | 254 | 10,700 |
2004/07/09 | 253 | 253 | 251 | 251 | 6,700 |
2004/07/08 | 252 | 256 | 252 | 253 | 3,800 |
2004/07/07 | 255 | 257 | 251 | 257 | 9,900 |
2004/07/06 | 255 | 259 | 255 | 258 | 4,800 |
2004/07/05 | 260 | 260 | 255 | 255 | 10,900 |
2004/07/02 | 260 | 260 | 258 | 258 | 2,200 |
2004/07/01 | 259 | 262 | 259 | 262 | 4,000 |
2004/06/30 | 265 | 265 | 257 | 265 | 8,500 |
2004/06/29 | 264 | 268 | 256 | 265 | 23,200 |
2004/06/28 | 260 | 260 | 248 | 255 | 14,300 |
2004/06/25 | 257 | 262 | 256 | 258 | 23,900 |
2004/06/24 | 252 | 268 | 251 | 262 | 28,900 |
2004/06/23 | 251 | 259 | 250 | 252 | 16,300 |
2004/06/22 | 260 | 260 | 255 | 255 | 5,600 |
2004/06/21 | 265 | 268 | 251 | 260 | 18,500 |
2004/06/18 | 268 | 268 | 251 | 258 | 10,600 |
2004/06/17 | 252 | 257 | 252 | 253 | 7,300 |
2004/06/16 | 265 | 266 | 250 | 250 | 5,000 |
2004/06/15 | 270 | 270 | 252 | 265 | 6,800 |
2004/06/14 | 270 | 273 | 261 | 271 | 22,000 |
2004/06/11 | 249 | 295 | 244 | 275 | 27,200 |
2004/06/10 | 241 | 249 | 240 | 240 | 9,000 |
2004/06/09 | 245 | 245 | 240 | 240 | 3,700 |
2004/06/08 | 245 | 245 | 233 | 245 | 5,100 |
2004/06/07 | 240 | 243 | 236 | 243 | 8,900 |
2004/06/04 | 243 | 243 | 226 | 235 | 3,300 |
2004/06/03 | 225 | 239 | 225 | 239 | 2,500 |
2004/06/02 | 240 | 240 | 235 | 235 | 9,400 |
2004/06/01 | 240 | 240 | 235 | 235 | 2,000 |
2004/05/31 | 236 | 240 | 229 | 240 | 23,900 |
2004/05/28 | 245 | 252 | 245 | 245 | 2,000 |
2004/05/27 | 250 | 250 | 245 | 245 | 400 |
2004/05/26 | 242 | 250 | 239 | 250 | 9,100 |
2004/05/25 | 247 | 247 | 240 | 245 | 4,900 |
2004/05/24 | 257 | 257 | 240 | 245 | 6,200 |
2004/05/21 | 250 | 256 | 250 | 256 | 2,500 |
2004/05/20 | 246 | 256 | 241 | 241 | 2,400 |
2004/05/19 | 231 | 240 | 231 | 240 | 1,900 |
2004/05/18 | 229 | 240 | 224 | 234 | 4,400 |
2004/05/17 | 270 | 270 | 240 | 240 | 10,700 |
2004/05/14 | 280 | 285 | 270 | 270 | 1,900 |
2004/05/13 | 300 | 300 | 290 | 290 | 7,200 |
2004/05/12 | 300 | 300 | 291 | 300 | 5,000 |
2004/05/11 | 299 | 300 | 265 | 300 | 15,000 |
2004/05/10 | 282 | 300 | 280 | 300 | 15,000 |
2004/05/07 | 300 | 300 | 275 | 300 | 11,900 |
2004/05/06 | 310 | 310 | 300 | 300 | 6,600 |
2004/04/30 | 309 | 310 | 303 | 310 | 7,900 |
2004/04/28 | 308 | 310 | 303 | 309 | 3,500 |
2004/04/27 | 305 | 310 | 301 | 309 | 9,800 |
2004/04/26 | 310 | 310 | 304 | 304 | 6,700 |
2004/04/23 | 310 | 310 | 301 | 310 | 5,700 |
2004/04/22 | 310 | 310 | 305 | 310 | 39,100 |
2004/04/21 | 310 | 310 | 305 | 310 | 13,600 |
2004/04/20 | 310 | 310 | 305 | 306 | 12,900 |
2004/04/19 | 305 | 305 | 301 | 302 | 14,200 |
2004/04/16 | 311 | 311 | 300 | 302 | 9,900 |
2004/04/15 | 305 | 314 | 300 | 301 | 21,800 |
2004/04/14 | 310 | 313 | 303 | 310 | 28,100 |
2004/04/13 | 305 | 315 | 300 | 300 | 21,700 |
2004/04/12 | 315 | 320 | 312 | 312 | 11,000 |
2004/04/09 | 305 | 315 | 295 | 314 | 19,000 |
2004/04/08 | 300 | 305 | 291 | 300 | 9,600 |
2004/04/07 | 314 | 318 | 300 | 300 | 74,200 |
2004/04/06 | 333 | 334 | 318 | 318 | 13,600 |
2004/04/05 | 313 | 326 | 313 | 323 | 22,500 |
2004/04/02 | 300 | 310 | 290 | 308 | 11,000 |
2004/04/01 | 298 | 305 | 290 | 303 | 35,600 |
2004/03/31 | 319 | 319 | 297 | 304 | 103,400 |
2004/03/30 | 327 | 330 | 317 | 321 | 56,800 |
2004/03/29 | 296 | 330 | 296 | 317 | 31,100 |
2004/03/26 | 281 | 311 | 281 | 290 | 45,300 |
2004/03/25 | 265 | 280 | 265 | 275 | 27,000 |
2004/03/24 | 260 | 270 | 257 | 269 | 31,600 |
2004/03/23 | 253 | 257 | 243 | 256 | 31,400 |
2004/03/22 | 230 | 260 | 230 | 248 | 26,400 |
2004/03/19 | 238 | 238 | 228 | 228 | 22,000 |
2004/03/18 | 239 | 239 | 235 | 238 | 5,300 |
2004/03/17 | 233 | 239 | 233 | 239 | 16,300 |
2004/03/16 | 250 | 250 | 242 | 242 | 39,900 |
2004/03/15 | 231 | 249 | 230 | 242 | 30,200 |
2004/03/12 | 224 | 224 | 223 | 223 | 700 |
2004/03/11 | 230 | 230 | 221 | 223 | 10,200 |
2004/03/10 | 230 | 235 | 230 | 230 | 5,400 |
2004/03/09 | 230 | 234 | 220 | 226 | 24,900 |
2004/03/08 | 225 | 226 | 225 | 226 | 6,300 |
2004/03/05 | 220 | 240 | 215 | 215 | 23,500 |
2004/03/04 | 210 | 215 | 210 | 215 | 40,300 |
2004/03/03 | 210 | 210 | 208 | 208 | 5,400 |
2004/03/02 | 210 | 210 | 206 | 208 | 6,300 |
2004/03/01 | 212 | 217 | 207 | 207 | 13,000 |
2004/02/27 | 208 | 220 | 208 | 220 | 7,500 |
2004/02/26 | 202 | 216 | 202 | 216 | 2,000 |
2004/02/25 | 200 | 201 | 195 | 197 | 5,200 |
2004/02/24 | 211 | 211 | 208 | 208 | 4,400 |
2004/02/23 | 215 | 215 | 210 | 210 | 800 |
2004/02/20 | 211 | 215 | 210 | 215 | 1,700 |
2004/02/19 | 219 | 219 | 210 | 210 | 4,300 |
2004/02/18 | 215 | 215 | 210 | 210 | 3,000 |
2004/02/17 | 210 | 210 | 210 | 210 | 500 |
2004/02/16 | 215 | 219 | 210 | 219 | 2,200 |
2004/02/13 | 211 | 220 | 211 | 215 | 2,400 |
2004/02/12 | 225 | 225 | 210 | 210 | 1,600 |
2004/02/10 | 225 | 227 | 220 | 225 | 7,500 |
2004/02/09 | 225 | 230 | 225 | 225 | 5,300 |
2004/02/06 | 215 | 225 | 215 | 225 | 1,100 |
2004/02/05 | 210 | 220 | 210 | 220 | 1,500 |
2004/02/04 | 225 | 225 | 210 | 213 | 4,800 |
2004/02/03 | 222 | 226 | 222 | 225 | 5,700 |
2004/02/02 | 225 | 225 | 224 | 224 | 3,900 |
2004/01/30 | 224 | 227 | 221 | 227 | 5,300 |
2004/01/29 | 228 | 228 | 223 | 223 | 11,500 |
2004/01/28 | 229 | 232 | 226 | 230 | 9,500 |
2004/01/27 | 232 | 237 | 230 | 230 | 13,800 |
2004/01/26 | 230 | 233 | 227 | 230 | 27,500 |
2004/01/23 | 226 | 229 | 226 | 227 | 4,200 |
2004/01/22 | 230 | 230 | 225 | 226 | 12,600 |
2004/01/21 | 231 | 232 | 231 | 231 | 1,500 |
2004/01/20 | 232 | 236 | 231 | 231 | 5,700 |
2004/01/19 | 235 | 238 | 225 | 232 | 18,500 |
2004/01/16 | 230 | 230 | 227 | 230 | 5,900 |
2004/01/15 | 230 | 232 | 224 | 230 | 13,800 |
2004/01/14 | 239 | 240 | 225 | 230 | 26,100 |
2004/01/13 | 230 | 245 | 230 | 239 | 20,200 |
2004/01/09 | 221 | 242 | 220 | 223 | 12,600 |
2004/01/08 | 208 | 219 | 208 | 209 | 14,100 |
2004/01/07 | 193 | 200 | 193 | 199 | 3,700 |
2004/01/06 | 198 | 200 | 190 | 192 | 6,700 |
2004/01/05 | 200 | 200 | 190 | 198 | 9,800 |