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 |
---|---|---|---|---|---|
2006/12/29 | 436 | 441 | 425 | 440 | 10,600 |
2006/12/28 | 451 | 451 | 436 | 440 | 22,900 |
2006/12/27 | 451 | 462 | 445 | 446 | 17,400 |
2006/12/26 | 451 | 463 | 440 | 455 | 17,600 |
2006/12/25 | 465 | 465 | 452 | 452 | 6,800 |
2006/12/22 | 459 | 465 | 450 | 454 | 12,300 |
2006/12/21 | 460 | 460 | 455 | 459 | 7,300 |
2006/12/20 | 456 | 459 | 455 | 459 | 7,000 |
2006/12/19 | 470 | 479 | 457 | 462 | 10,900 |
2006/12/18 | 460 | 468 | 460 | 468 | 8,700 |
2006/12/15 | 460 | 462 | 451 | 455 | 8,700 |
2006/12/14 | 450 | 455 | 450 | 451 | 4,400 |
2006/12/13 | 455 | 459 | 450 | 459 | 2,600 |
2006/12/12 | 462 | 467 | 455 | 460 | 3,700 |
2006/12/11 | 462 | 467 | 456 | 467 | 2,700 |
2006/12/08 | 464 | 470 | 455 | 470 | 1,300 |
2006/12/07 | 460 | 479 | 457 | 479 | 800 |
2006/12/06 | 465 | 465 | 460 | 460 | 600 |
2006/12/05 | 485 | 485 | 445 | 463 | 3,400 |
2006/12/04 | 489 | 489 | 485 | 488 | 300 |
2006/12/01 | 491 | 495 | 488 | 489 | 2,200 |
2006/11/30 | 480 | 490 | 479 | 490 | 3,000 |
2006/11/29 | 469 | 476 | 450 | 476 | 4,800 |
2006/11/28 | 450 | 465 | 450 | 465 | 2,900 |
2006/11/27 | 442 | 458 | 442 | 450 | 1,900 |
2006/11/24 | 453 | 456 | 440 | 453 | 3,700 |
2006/11/22 | 451 | 468 | 450 | 460 | 4,300 |
2006/11/21 | 480 | 480 | 440 | 451 | 6,200 |
2006/11/20 | 503 | 503 | 452 | 480 | 8,100 |
2006/11/17 | 510 | 510 | 501 | 503 | 2,200 |
2006/11/16 | 500 | 509 | 500 | 509 | 4,000 |
2006/11/15 | 501 | 509 | 499 | 509 | 6,000 |
2006/11/14 | 520 | 529 | 512 | 516 | 4,200 |
2006/11/13 | 548 | 548 | 540 | 540 | 1,800 |
2006/11/10 | 546 | 549 | 534 | 549 | 1,400 |
2006/11/09 | 570 | 570 | 542 | 563 | 4,100 |
2006/11/08 | 565 | 575 | 565 | 575 | 6,300 |
2006/11/07 | 555 | 560 | 555 | 555 | 1,200 |
2006/11/06 | 560 | 560 | 553 | 559 | 800 |
2006/11/02 | 570 | 570 | 548 | 560 | 8,100 |
2006/11/01 | 559 | 572 | 559 | 560 | 1,000 |
2006/10/31 | 560 | 576 | 560 | 576 | 1,800 |
2006/10/30 | 578 | 578 | 555 | 558 | 7,100 |
2006/10/27 | 574 | 578 | 560 | 578 | 3,200 |
2006/10/26 | 579 | 579 | 570 | 575 | 900 |
2006/10/25 | 580 | 580 | 570 | 579 | 800 |
2006/10/24 | 571 | 584 | 571 | 576 | 1,500 |
2006/10/23 | 589 | 589 | 580 | 580 | 1,400 |
2006/10/20 | 586 | 590 | 571 | 589 | 3,200 |
2006/10/19 | 570 | 589 | 570 | 586 | 4,500 |
2006/10/18 | 578 | 580 | 560 | 580 | 1,600 |
2006/10/17 | 585 | 585 | 557 | 575 | 1,700 |
2006/10/16 | 584 | 585 | 570 | 580 | 2,900 |
2006/10/13 | 560 | 580 | 560 | 580 | 2,300 |
2006/10/12 | 578 | 579 | 555 | 579 | 6,000 |
2006/10/11 | 585 | 585 | 550 | 578 | 4,000 |
2006/10/10 | 580 | 580 | 559 | 575 | 4,800 |
2006/10/06 | 581 | 588 | 572 | 588 | 2,300 |
2006/10/05 | 571 | 582 | 571 | 582 | 1,600 |
2006/10/04 | 570 | 588 | 570 | 571 | 6,300 |
2006/10/03 | 589 | 589 | 568 | 580 | 4,600 |
2006/10/02 | 603 | 603 | 562 | 589 | 12,500 |
2006/09/29 | 604 | 604 | 592 | 603 | 900 |
2006/09/28 | 595 | 601 | 591 | 597 | 1,300 |
2006/09/27 | 605 | 605 | 595 | 595 | 1,400 |
2006/09/26 | 605 | 605 | 597 | 600 | 1,600 |
2006/09/25 | 608 | 608 | 606 | 606 | 400 |
2006/09/22 | 575 | 603 | 575 | 603 | 5,300 |
2006/09/21 | 590 | 596 | 580 | 581 | 4,300 |
2006/09/20 | 598 | 598 | 585 | 593 | 4,900 |
2006/09/19 | 600 | 600 | 590 | 590 | 2,700 |
2006/09/15 | 600 | 603 | 590 | 600 | 4,300 |
2006/09/14 | 595 | 600 | 590 | 600 | 8,900 |
2006/09/13 | 600 | 606 | 600 | 600 | 3,800 |
2006/09/12 | 610 | 610 | 600 | 600 | 1,100 |
2006/09/11 | 617 | 617 | 601 | 610 | 1,300 |
2006/09/08 | 617 | 619 | 608 | 619 | 8,000 |
2006/09/07 | 619 | 619 | 613 | 617 | 5,100 |
2006/09/06 | 607 | 618 | 606 | 618 | 7,100 |
2006/09/05 | 605 | 613 | 599 | 612 | 4,000 |
2006/09/04 | 605 | 609 | 590 | 609 | 6,400 |
2006/09/01 | 603 | 604 | 599 | 604 | 1,100 |
2006/08/31 | 604 | 604 | 595 | 600 | 3,800 |
2006/08/30 | 599 | 600 | 593 | 597 | 900 |
2006/08/29 | 590 | 605 | 590 | 591 | 2,200 |
2006/08/28 | 601 | 605 | 595 | 595 | 1,100 |
2006/08/25 | 605 | 606 | 600 | 605 | 1,900 |
2006/08/24 | 609 | 609 | 604 | 605 | 4,000 |
2006/08/23 | 590 | 609 | 585 | 609 | 6,000 |
2006/08/22 | 599 | 609 | 599 | 609 | 2,900 |
2006/08/21 | 619 | 619 | 593 | 613 | 7,900 |
2006/08/18 | 609 | 614 | 582 | 614 | 10,900 |
2006/08/17 | 610 | 615 | 595 | 608 | 15,500 |
2006/08/16 | 620 | 623 | 610 | 610 | 22,600 |
2006/08/15 | 646 | 646 | 632 | 641 | 28,700 |
2006/08/14 | 614 | 678 | 614 | 641 | 31,300 |
2006/08/11 | 580 | 613 | 580 | 613 | 20,800 |
2006/08/10 | 566 | 590 | 566 | 584 | 11,000 |
2006/08/09 | 550 | 563 | 546 | 563 | 10,100 |
2006/08/08 | 564 | 570 | 545 | 560 | 8,900 |
2006/08/07 | 580 | 580 | 530 | 559 | 16,200 |
2006/08/04 | 584 | 584 | 566 | 580 | 8,700 |
2006/08/03 | 605 | 605 | 590 | 590 | 13,100 |
2006/08/02 | 615 | 615 | 600 | 609 | 5,700 |
2006/08/01 | 619 | 619 | 616 | 616 | 2,500 |
2006/07/31 | 610 | 624 | 610 | 617 | 15,900 |
2006/07/28 | 605 | 610 | 581 | 600 | 22,800 |
2006/07/27 | 620 | 620 | 603 | 611 | 21,200 |
2006/07/26 | 650 | 650 | 635 | 635 | 12,200 |
2006/07/25 | 644 | 649 | 635 | 649 | 22,600 |
2006/07/24 | 620 | 635 | 619 | 635 | 33,500 |
2006/07/21 | 594 | 610 | 593 | 610 | 17,800 |
2006/07/20 | 595 | 599 | 586 | 598 | 7,400 |
2006/07/19 | 576 | 600 | 576 | 590 | 12,200 |
2006/07/18 | 606 | 606 | 565 | 584 | 18,800 |
2006/07/14 | 601 | 607 | 595 | 600 | 30,400 |
2006/07/13 | 585 | 612 | 571 | 601 | 38,000 |
2006/07/12 | 580 | 590 | 574 | 590 | 33,200 |
2006/07/11 | 547 | 572 | 547 | 572 | 15,300 |
2006/07/10 | 549 | 559 | 535 | 550 | 4,400 |
2006/07/07 | 550 | 559 | 545 | 559 | 6,400 |
2006/07/06 | 528 | 550 | 528 | 550 | 5,300 |
2006/07/05 | 570 | 573 | 545 | 548 | 21,200 |
2006/07/04 | 576 | 578 | 567 | 572 | 11,700 |
2006/07/03 | 575 | 576 | 568 | 576 | 8,700 |
2006/06/30 | 555 | 575 | 550 | 575 | 25,100 |
2006/06/29 | 541 | 555 | 541 | 555 | 14,700 |
2006/06/28 | 514 | 545 | 514 | 539 | 16,900 |
2006/06/27 | 503 | 544 | 503 | 534 | 20,300 |
2006/06/26 | 501 | 503 | 500 | 503 | 10,900 |
2006/06/23 | 500 | 505 | 500 | 505 | 24,400 |
2006/06/22 | 505 | 508 | 504 | 504 | 800 |
2006/06/21 | 506 | 506 | 498 | 505 | 46,700 |
2006/06/20 | 500 | 511 | 499 | 506 | 16,900 |
2006/06/19 | 500 | 513 | 500 | 502 | 7,300 |
2006/06/16 | 525 | 530 | 511 | 511 | 14,100 |
2006/06/15 | 470 | 512 | 470 | 512 | 28,500 |
2006/06/14 | 451 | 460 | 445 | 460 | 4,000 |
2006/06/13 | 450 | 450 | 438 | 450 | 2,300 |
2006/06/12 | 450 | 470 | 450 | 470 | 7,100 |
2006/06/09 | 440 | 455 | 440 | 440 | 3,900 |
2006/06/08 | 460 | 460 | 450 | 450 | 15,300 |
2006/06/07 | 463 | 473 | 463 | 471 | 5,000 |
2006/06/06 | 469 | 469 | 463 | 466 | 1,100 |
2006/06/05 | 470 | 473 | 463 | 468 | 3,300 |
2006/06/02 | 474 | 475 | 460 | 475 | 15,600 |
2006/06/01 | 481 | 482 | 470 | 474 | 3,900 |
2006/05/31 | 490 | 507 | 480 | 481 | 26,700 |
2006/05/30 | 494 | 494 | 486 | 486 | 3,900 |
2006/05/29 | 481 | 498 | 480 | 489 | 13,700 |
2006/05/26 | 485 | 490 | 480 | 480 | 3,400 |
2006/05/25 | 490 | 490 | 480 | 485 | 2,400 |
2006/05/24 | 483 | 490 | 482 | 490 | 4,700 |
2006/05/23 | 500 | 500 | 490 | 490 | 5,400 |
2006/05/22 | 504 | 507 | 499 | 507 | 6,200 |
2006/05/19 | 478 | 500 | 478 | 495 | 8,100 |
2006/05/18 | 475 | 477 | 452 | 476 | 15,900 |
2006/05/17 | 485 | 498 | 480 | 490 | 7,600 |
2006/05/16 | 501 | 512 | 491 | 508 | 6,900 |
2006/05/15 | 490 | 529 | 485 | 511 | 10,400 |
2006/05/12 | 500 | 500 | 485 | 490 | 9,900 |
2006/05/11 | 500 | 500 | 486 | 500 | 11,500 |
2006/05/10 | 521 | 525 | 510 | 525 | 13,000 |
2006/05/09 | 521 | 525 | 518 | 525 | 6,400 |
2006/05/08 | 542 | 544 | 525 | 539 | 6,800 |
2006/05/02 | 538 | 541 | 530 | 541 | 12,500 |
2006/05/01 | 540 | 542 | 521 | 538 | 29,800 |
2006/04/28 | 510 | 510 | 500 | 500 | 6,800 |
2006/04/27 | 520 | 520 | 505 | 508 | 7,400 |
2006/04/26 | 520 | 530 | 503 | 520 | 19,000 |
2006/04/25 | 448 | 498 | 448 | 493 | 32,100 |
2006/04/24 | 480 | 480 | 440 | 460 | 37,400 |
2006/04/21 | 505 | 531 | 492 | 492 | 26,900 |
2006/04/20 | 536 | 546 | 504 | 539 | 26,000 |
2006/04/19 | 552 | 566 | 537 | 544 | 31,400 |
2006/04/18 | 555 | 575 | 546 | 550 | 9,200 |
2006/04/17 | 578 | 580 | 558 | 573 | 8,200 |
2006/04/14 | 580 | 580 | 567 | 578 | 10,000 |
2006/04/13 | 580 | 580 | 576 | 576 | 3,600 |
2006/04/12 | 580 | 588 | 576 | 580 | 8,300 |
2006/04/11 | 576 | 580 | 573 | 575 | 12,800 |
2006/04/10 | 599 | 599 | 550 | 583 | 28,800 |
2006/04/07 | 616 | 628 | 595 | 599 | 70,800 |
2006/04/06 | 613 | 624 | 593 | 615 | 84,200 |
2006/04/05 | 564 | 580 | 560 | 573 | 39,800 |
2006/04/04 | 565 | 565 | 556 | 560 | 11,400 |
2006/04/03 | 564 | 564 | 556 | 560 | 10,200 |
2006/03/31 | 555 | 564 | 555 | 557 | 6,000 |
2006/03/30 | 555 | 565 | 551 | 555 | 16,200 |
2006/03/29 | 550 | 565 | 550 | 558 | 10,400 |
2006/03/28 | 560 | 564 | 556 | 563 | 3,200 |
2006/03/27 | 560 | 564 | 555 | 560 | 13,400 |
2006/03/24 | 559 | 561 | 552 | 552 | 7,400 |
2006/03/23 | 570 | 572 | 555 | 556 | 10,400 |
2006/03/22 | 567 | 570 | 562 | 569 | 12,100 |
2006/03/20 | 570 | 572 | 555 | 562 | 7,100 |
2006/03/17 | 534 | 560 | 534 | 560 | 10,200 |
2006/03/16 | 561 | 570 | 535 | 550 | 9,000 |
2006/03/15 | 575 | 575 | 552 | 561 | 18,700 |
2006/03/14 | 579 | 579 | 571 | 575 | 10,500 |
2006/03/13 | 570 | 572 | 561 | 570 | 13,700 |
2006/03/10 | 535 | 575 | 535 | 560 | 28,900 |
2006/03/09 | 533 | 540 | 531 | 533 | 9,300 |
2006/03/08 | 567 | 568 | 531 | 531 | 9,000 |
2006/03/07 | 570 | 587 | 549 | 555 | 19,600 |
2006/03/06 | 540 | 569 | 532 | 549 | 11,600 |
2006/03/03 | 584 | 584 | 530 | 550 | 19,600 |
2006/03/02 | 575 | 582 | 575 | 580 | 11,800 |
2006/03/01 | 570 | 589 | 570 | 575 | 9,700 |
2006/02/28 | 600 | 600 | 564 | 570 | 18,600 |
2006/02/27 | 600 | 610 | 580 | 590 | 26,400 |
2006/02/24 | 610 | 615 | 565 | 579 | 26,000 |
2006/02/23 | 569 | 600 | 549 | 584 | 35,500 |
2006/02/22 | 485 | 510 | 478 | 509 | 20,800 |
2006/02/21 | 409 | 470 | 409 | 430 | 13,600 |
2006/02/20 | 468 | 470 | 395 | 424 | 34,300 |
2006/02/17 | 500 | 519 | 450 | 468 | 13,400 |
2006/02/16 | 520 | 527 | 500 | 508 | 10,700 |
2006/02/15 | 539 | 539 | 496 | 510 | 21,200 |
2006/02/14 | 500 | 505 | 490 | 504 | 20,500 |
2006/02/13 | 540 | 551 | 500 | 503 | 25,900 |
2006/02/10 | 581 | 583 | 528 | 545 | 23,100 |
2006/02/09 | 600 | 600 | 572 | 581 | 28,800 |
2006/02/08 | 620 | 620 | 587 | 597 | 28,900 |
2006/02/07 | 630 | 638 | 600 | 615 | 18,500 |
2006/02/06 | 640 | 645 | 614 | 616 | 42,200 |
2006/02/03 | 579 | 650 | 579 | 614 | 69,400 |
2006/02/02 | 591 | 600 | 585 | 586 | 49,000 |
2006/02/01 | 607 | 630 | 585 | 585 | 94,300 |
2006/01/31 | 750 | 770 | 650 | 671 | 203,000 |
2006/01/30 | 591 | 690 | 591 | 690 | 108,700 |
2006/01/27 | 510 | 590 | 510 | 590 | 152,100 |
2006/01/26 | 530 | 535 | 510 | 528 | 30,500 |
2006/01/25 | 528 | 540 | 526 | 530 | 39,200 |
2006/01/24 | 500 | 530 | 500 | 530 | 59,400 |
2006/01/23 | 500 | 520 | 485 | 495 | 76,100 |
2006/01/20 | 460 | 470 | 450 | 464 | 48,100 |
2006/01/19 | 409 | 457 | 409 | 440 | 23,500 |
2006/01/18 | 450 | 450 | 375 | 410 | 54,000 |
2006/01/17 | 450 | 458 | 435 | 448 | 50,600 |
2006/01/16 | 450 | 480 | 445 | 460 | 56,400 |
2006/01/13 | 436 | 449 | 434 | 441 | 45,000 |
2006/01/12 | 435 | 438 | 430 | 433 | 11,700 |
2006/01/11 | 439 | 439 | 430 | 433 | 8,900 |
2006/01/10 | 427 | 439 | 422 | 429 | 19,700 |
2006/01/06 | 415 | 429 | 415 | 422 | 13,500 |
2006/01/05 | 410 | 415 | 410 | 415 | 11,500 |
2006/01/04 | 410 | 415 | 405 | 415 | 17,400 |