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 |
---|---|---|---|---|---|
2005/12/30 | 414 | 420 | 400 | 410 | 33,700 |
2005/12/29 | 447 | 447 | 426 | 439 | 16,400 |
2005/12/28 | 410 | 447 | 405 | 447 | 27,200 |
2005/12/27 | 410 | 415 | 400 | 404 | 39,300 |
2005/12/26 | 400 | 405 | 399 | 404 | 48,300 |
2005/12/22 | 395 | 400 | 393 | 399 | 60,000 |
2005/12/21 | 400 | 400 | 390 | 395 | 24,800 |
2005/12/20 | 395 | 400 | 383 | 400 | 27,500 |
2005/12/19 | 400 | 400 | 390 | 395 | 15,000 |
2005/12/16 | 401 | 408 | 396 | 400 | 19,200 |
2005/12/15 | 414 | 414 | 398 | 400 | 52,800 |
2005/12/14 | 402 | 421 | 401 | 409 | 96,300 |
2005/12/13 | 400 | 403 | 395 | 401 | 259,100 |
2005/12/12 | 390 | 394 | 383 | 385 | 17,200 |
2005/12/09 | 381 | 388 | 380 | 380 | 26,000 |
2005/12/08 | 398 | 398 | 380 | 381 | 33,600 |
2005/12/07 | 395 | 399 | 386 | 398 | 67,100 |
2005/12/06 | 377 | 385 | 372 | 381 | 73,800 |
2005/12/05 | 374 | 380 | 360 | 362 | 50,700 |
2005/12/02 | 355 | 372 | 353 | 365 | 39,600 |
2005/12/01 | 345 | 345 | 340 | 344 | 7,800 |
2005/11/30 | 340 | 345 | 338 | 341 | 19,500 |
2005/11/29 | 345 | 345 | 338 | 340 | 32,100 |
2005/11/28 | 345 | 345 | 341 | 343 | 27,000 |
2005/11/25 | 338 | 345 | 335 | 345 | 32,400 |
2005/11/24 | 350 | 350 | 339 | 340 | 29,800 |
2005/11/22 | 355 | 355 | 350 | 351 | 21,200 |
2005/11/21 | 358 | 362 | 353 | 355 | 19,100 |
2005/11/18 | 355 | 359 | 352 | 358 | 4,300 |
2005/11/17 | 351 | 360 | 351 | 360 | 12,700 |
2005/11/16 | 355 | 357 | 351 | 351 | 5,700 |
2005/11/15 | 360 | 360 | 355 | 360 | 6,600 |
2005/11/14 | 360 | 364 | 360 | 360 | 3,400 |
2005/11/11 | 370 | 374 | 350 | 360 | 13,800 |
2005/11/10 | 351 | 376 | 350 | 376 | 7,800 |
2005/11/09 | 350 | 355 | 350 | 350 | 14,500 |
2005/11/08 | 354 | 354 | 349 | 350 | 14,400 |
2005/11/07 | 370 | 375 | 352 | 354 | 24,500 |
2005/11/04 | 365 | 365 | 353 | 365 | 11,100 |
2005/11/02 | 370 | 370 | 358 | 360 | 9,300 |
2005/11/01 | 370 | 370 | 368 | 370 | 12,800 |
2005/10/31 | 370 | 375 | 369 | 375 | 22,200 |
2005/10/28 | 360 | 367 | 359 | 364 | 16,500 |
2005/10/27 | 351 | 353 | 350 | 350 | 5,400 |
2005/10/26 | 345 | 349 | 340 | 349 | 14,800 |
2005/10/25 | 345 | 349 | 340 | 341 | 7,400 |
2005/10/24 | 335 | 350 | 334 | 350 | 8,000 |
2005/10/21 | 335 | 340 | 331 | 334 | 9,100 |
2005/10/20 | 340 | 344 | 339 | 340 | 5,200 |
2005/10/19 | 348 | 349 | 338 | 339 | 9,000 |
2005/10/18 | 355 | 358 | 348 | 349 | 11,400 |
2005/10/17 | 360 | 360 | 353 | 358 | 5,400 |
2005/10/14 | 360 | 360 | 352 | 355 | 8,200 |
2005/10/13 | 365 | 365 | 355 | 360 | 23,500 |
2005/10/12 | 370 | 371 | 360 | 362 | 17,900 |
2005/10/11 | 379 | 379 | 370 | 370 | 6,400 |
2005/10/07 | 371 | 375 | 370 | 375 | 12,400 |
2005/10/06 | 375 | 380 | 370 | 370 | 25,800 |
2005/10/05 | 363 | 400 | 363 | 370 | 28,000 |
2005/10/04 | 359 | 365 | 359 | 361 | 11,900 |
2005/10/03 | 361 | 365 | 356 | 359 | 16,300 |
2005/09/30 | 380 | 380 | 365 | 365 | 12,500 |
2005/09/29 | 380 | 385 | 372 | 380 | 11,000 |
2005/09/28 | 385 | 390 | 380 | 388 | 6,100 |
2005/09/27 | 395 | 395 | 385 | 390 | 6,900 |
2005/09/26 | 390 | 397 | 390 | 395 | 12,100 |
2005/09/22 | 398 | 410 | 395 | 407 | 17,200 |
2005/09/21 | 399 | 399 | 390 | 396 | 6,200 |
2005/09/20 | 386 | 400 | 380 | 398 | 18,300 |
2005/09/16 | 403 | 404 | 399 | 400 | 9,400 |
2005/09/15 | 406 | 406 | 402 | 406 | 5,500 |
2005/09/14 | 402 | 420 | 402 | 406 | 4,500 |
2005/09/13 | 405 | 411 | 402 | 406 | 6,000 |
2005/09/12 | 418 | 418 | 403 | 403 | 5,600 |
2005/09/09 | 420 | 421 | 417 | 418 | 3,400 |
2005/09/08 | 421 | 422 | 420 | 420 | 4,000 |
2005/09/07 | 422 | 430 | 420 | 421 | 6,600 |
2005/09/06 | 420 | 423 | 420 | 421 | 10,200 |
2005/09/05 | 420 | 420 | 417 | 420 | 8,100 |
2005/09/02 | 435 | 435 | 425 | 425 | 4,900 |
2005/09/01 | 420 | 430 | 420 | 421 | 6,900 |
2005/08/31 | 424 | 430 | 422 | 430 | 3,900 |
2005/08/30 | 423 | 424 | 420 | 424 | 3,900 |
2005/08/29 | 420 | 424 | 410 | 424 | 8,500 |
2005/08/26 | 420 | 425 | 400 | 415 | 6,900 |
2005/08/25 | 425 | 425 | 420 | 420 | 3,900 |
2005/08/24 | 420 | 425 | 420 | 425 | 2,500 |
2005/08/23 | 420 | 425 | 415 | 425 | 10,500 |
2005/08/22 | 431 | 432 | 425 | 425 | 8,600 |
2005/08/19 | 432 | 432 | 421 | 431 | 4,200 |
2005/08/18 | 430 | 436 | 430 | 432 | 8,700 |
2005/08/17 | 430 | 431 | 421 | 430 | 2,300 |
2005/08/16 | 437 | 443 | 430 | 430 | 6,700 |
2005/08/15 | 424 | 437 | 424 | 437 | 4,800 |
2005/08/12 | 410 | 424 | 408 | 424 | 4,500 |
2005/08/11 | 410 | 410 | 406 | 407 | 5,000 |
2005/08/10 | 412 | 430 | 403 | 410 | 6,200 |
2005/08/09 | 400 | 400 | 395 | 399 | 3,300 |
2005/08/08 | 371 | 395 | 370 | 389 | 6,100 |
2005/08/05 | 411 | 411 | 401 | 405 | 24,600 |
2005/08/04 | 422 | 450 | 410 | 411 | 10,700 |
2005/08/03 | 429 | 450 | 423 | 423 | 9,500 |
2005/08/02 | 450 | 450 | 420 | 421 | 29,800 |
2005/08/01 | 461 | 461 | 439 | 450 | 23,800 |
2005/07/29 | 465 | 479 | 460 | 476 | 42,400 |
2005/07/28 | 473 | 538 | 473 | 495 | 135,900 |
2005/07/27 | 420 | 458 | 416 | 458 | 27,900 |
2005/07/26 | 403 | 415 | 403 | 415 | 8,300 |
2005/07/25 | 401 | 408 | 401 | 401 | 21,900 |
2005/07/22 | 400 | 420 | 399 | 401 | 31,700 |
2005/07/21 | 395 | 401 | 395 | 400 | 4,700 |
2005/07/20 | 400 | 401 | 393 | 393 | 9,000 |
2005/07/19 | 408 | 409 | 399 | 400 | 5,300 |
2005/07/15 | 399 | 408 | 396 | 408 | 4,900 |
2005/07/14 | 402 | 403 | 399 | 399 | 13,600 |
2005/07/13 | 400 | 401 | 399 | 400 | 2,100 |
2005/07/12 | 401 | 401 | 400 | 400 | 2,500 |
2005/07/11 | 401 | 405 | 397 | 401 | 8,400 |
2005/07/08 | 396 | 401 | 393 | 401 | 6,300 |
2005/07/07 | 399 | 400 | 392 | 399 | 6,700 |
2005/07/06 | 400 | 405 | 398 | 399 | 7,000 |
2005/07/05 | 400 | 404 | 399 | 399 | 10,000 |
2005/07/04 | 400 | 406 | 400 | 401 | 6,600 |
2005/07/01 | 410 | 410 | 399 | 400 | 21,800 |
2005/06/30 | 400 | 410 | 396 | 400 | 14,100 |
2005/06/29 | 390 | 405 | 385 | 400 | 16,100 |
2005/06/28 | 379 | 384 | 375 | 384 | 6,800 |
2005/06/27 | 390 | 392 | 370 | 377 | 4,000 |
2005/06/24 | 389 | 391 | 388 | 390 | 9,300 |
2005/06/23 | 360 | 398 | 360 | 390 | 14,100 |
2005/06/22 | 351 | 360 | 348 | 355 | 7,300 |
2005/06/21 | 349 | 353 | 347 | 352 | 5,600 |
2005/06/20 | 355 | 355 | 340 | 350 | 17,600 |
2005/06/17 | 360 | 360 | 341 | 341 | 21,000 |
2005/06/16 | 365 | 365 | 350 | 360 | 6,500 |
2005/06/15 | 355 | 355 | 341 | 342 | 23,600 |
2005/06/14 | 358 | 365 | 358 | 360 | 2,100 |
2005/06/13 | 359 | 359 | 350 | 358 | 3,300 |
2005/06/10 | 361 | 362 | 350 | 360 | 15,400 |
2005/06/09 | 360 | 362 | 353 | 362 | 5,000 |
2005/06/08 | 351 | 364 | 351 | 358 | 6,700 |
2005/06/07 | 340 | 350 | 339 | 348 | 11,400 |
2005/06/06 | 340 | 345 | 338 | 342 | 7,300 |
2005/06/03 | 349 | 350 | 345 | 345 | 14,400 |
2005/06/02 | 351 | 355 | 349 | 349 | 4,700 |
2005/06/01 | 357 | 360 | 345 | 359 | 2,700 |
2005/05/31 | 369 | 369 | 350 | 358 | 12,200 |
2005/05/30 | 373 | 373 | 373 | 373 | 2,100 |
2005/05/27 | 370 | 375 | 350 | 373 | 5,400 |
2005/05/26 | 360 | 367 | 345 | 367 | 3,000 |
2005/05/25 | 363 | 363 | 355 | 355 | 500 |
2005/05/24 | 355 | 363 | 354 | 363 | 600 |
2005/05/23 | 356 | 369 | 350 | 355 | 2,900 |
2005/05/20 | 370 | 370 | 360 | 360 | 5,800 |
2005/05/19 | 370 | 376 | 370 | 375 | 8,300 |
2005/05/18 | 370 | 370 | 350 | 370 | 8,900 |
2005/05/17 | 399 | 399 | 378 | 378 | 6,000 |
2005/05/16 | 398 | 401 | 386 | 386 | 10,200 |
2005/05/13 | 398 | 401 | 390 | 400 | 7,400 |
2005/05/12 | 388 | 420 | 387 | 398 | 37,700 |
2005/05/11 | 385 | 387 | 378 | 387 | 8,100 |
2005/05/10 | 380 | 385 | 375 | 385 | 1,400 |
2005/05/09 | 383 | 389 | 380 | 380 | 6,100 |
2005/05/06 | 385 | 388 | 383 | 383 | 2,900 |
2005/05/02 | 390 | 390 | 380 | 383 | 4,000 |
2005/04/28 | 390 | 393 | 380 | 390 | 4,800 |
2005/04/27 | 389 | 394 | 380 | 385 | 6,900 |
2005/04/26 | 411 | 411 | 390 | 394 | 13,500 |
2005/04/25 | 408 | 415 | 396 | 401 | 28,400 |
2005/04/22 | 395 | 402 | 395 | 395 | 15,400 |
2005/04/21 | 383 | 390 | 360 | 390 | 18,500 |
2005/04/20 | 393 | 401 | 384 | 384 | 33,900 |
2005/04/19 | 347 | 392 | 347 | 380 | 23,700 |
2005/04/18 | 370 | 370 | 330 | 346 | 24,500 |
2005/04/15 | 341 | 402 | 336 | 383 | 77,300 |
2005/04/14 | 330 | 333 | 330 | 331 | 6,100 |
2005/04/13 | 331 | 333 | 328 | 328 | 8,200 |
2005/04/12 | 350 | 350 | 334 | 334 | 15,500 |
2005/04/11 | 340 | 345 | 337 | 342 | 22,500 |
2005/04/08 | 318 | 342 | 318 | 342 | 23,900 |
2005/04/07 | 318 | 321 | 318 | 318 | 7,700 |
2005/04/06 | 316 | 320 | 316 | 320 | 2,300 |
2005/04/05 | 318 | 321 | 316 | 316 | 7,800 |
2005/04/04 | 316 | 318 | 316 | 318 | 6,500 |
2005/04/01 | 318 | 318 | 311 | 315 | 2,200 |
2005/03/31 | 319 | 320 | 312 | 317 | 8,300 |
2005/03/30 | 315 | 315 | 313 | 315 | 6,200 |
2005/03/29 | 318 | 318 | 313 | 313 | 5,000 |
2005/03/28 | 318 | 318 | 310 | 318 | 7,700 |
2005/03/25 | 320 | 320 | 312 | 315 | 5,800 |
2005/03/24 | 320 | 320 | 317 | 320 | 3,800 |
2005/03/23 | 322 | 324 | 316 | 320 | 8,300 |
2005/03/22 | 315 | 318 | 311 | 311 | 5,300 |
2005/03/18 | 310 | 314 | 280 | 305 | 15,700 |
2005/03/17 | 310 | 315 | 302 | 311 | 10,200 |
2005/03/16 | 318 | 319 | 310 | 318 | 5,000 |
2005/03/15 | 320 | 320 | 305 | 318 | 4,100 |
2005/03/14 | 329 | 329 | 319 | 319 | 3,300 |
2005/03/11 | 316 | 320 | 316 | 320 | 4,000 |
2005/03/10 | 318 | 320 | 316 | 316 | 2,500 |
2005/03/09 | 318 | 325 | 317 | 318 | 4,200 |
2005/03/08 | 318 | 319 | 310 | 310 | 3,800 |
2005/03/07 | 312 | 315 | 310 | 315 | 8,700 |
2005/03/04 | 319 | 320 | 311 | 311 | 2,900 |
2005/03/03 | 311 | 326 | 310 | 310 | 7,200 |
2005/03/02 | 317 | 317 | 310 | 310 | 4,100 |
2005/03/01 | 323 | 323 | 312 | 319 | 4,400 |
2005/02/28 | 329 | 329 | 311 | 329 | 4,600 |
2005/02/25 | 316 | 320 | 290 | 319 | 6,600 |
2005/02/24 | 320 | 330 | 319 | 319 | 3,700 |
2005/02/23 | 330 | 330 | 316 | 329 | 9,300 |
2005/02/22 | 334 | 334 | 315 | 329 | 7,200 |
2005/02/21 | 310 | 328 | 307 | 324 | 23,100 |
2005/02/18 | 292 | 306 | 290 | 303 | 12,900 |
2005/02/17 | 290 | 294 | 290 | 294 | 1,300 |
2005/02/16 | 284 | 293 | 284 | 290 | 2,800 |
2005/02/15 | 283 | 290 | 283 | 284 | 5,100 |
2005/02/14 | 296 | 297 | 291 | 297 | 4,500 |
2005/02/10 | 297 | 297 | 287 | 291 | 4,300 |
2005/02/09 | 300 | 302 | 291 | 302 | 10,400 |
2005/02/08 | 295 | 305 | 295 | 300 | 2,800 |
2005/02/07 | 310 | 310 | 308 | 308 | 1,200 |
2005/02/04 | 303 | 305 | 295 | 305 | 1,800 |
2005/02/03 | 300 | 307 | 291 | 306 | 8,200 |
2005/02/02 | 300 | 305 | 295 | 300 | 2,000 |
2005/02/01 | 310 | 310 | 299 | 300 | 11,300 |
2005/01/31 | 301 | 310 | 301 | 308 | 8,800 |
2005/01/28 | 304 | 305 | 304 | 304 | 2,800 |
2005/01/27 | 316 | 316 | 303 | 310 | 9,300 |
2005/01/26 | 310 | 325 | 305 | 315 | 8,000 |
2005/01/25 | 305 | 310 | 303 | 303 | 3,900 |
2005/01/24 | 305 | 310 | 300 | 305 | 4,900 |
2005/01/21 | 316 | 316 | 306 | 306 | 3,800 |
2005/01/20 | 320 | 323 | 316 | 316 | 3,600 |
2005/01/19 | 307 | 323 | 307 | 315 | 6,600 |
2005/01/18 | 310 | 310 | 301 | 306 | 6,200 |
2005/01/17 | 309 | 311 | 305 | 310 | 5,100 |
2005/01/14 | 301 | 308 | 301 | 302 | 1,200 |
2005/01/13 | 305 | 305 | 300 | 305 | 6,300 |
2005/01/12 | 300 | 317 | 300 | 303 | 9,300 |
2005/01/11 | 317 | 319 | 316 | 319 | 2,900 |
2005/01/07 | 306 | 314 | 300 | 314 | 8,100 |
2005/01/06 | 292 | 307 | 292 | 307 | 4,900 |
2005/01/05 | 301 | 301 | 290 | 298 | 1,900 |
2005/01/04 | 301 | 302 | 286 | 302 | 3,400 |