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 |
---|---|---|---|---|---|
2008/12/30 | 385 | 385 | 344 | 359 | 10,800 |
2008/12/29 | 328 | 388 | 325 | 380 | 29,600 |
2008/12/26 | 318 | 329 | 317 | 321 | 16,600 |
2008/12/25 | 322 | 323 | 316 | 320 | 13,900 |
2008/12/24 | 325 | 325 | 320 | 322 | 9,800 |
2008/12/22 | 333 | 333 | 325 | 330 | 23,600 |
2008/12/19 | 330 | 335 | 327 | 333 | 26,100 |
2008/12/18 | 344 | 344 | 327 | 332 | 41,300 |
2008/12/17 | 334 | 343 | 327 | 334 | 64,100 |
2008/12/16 | 375 | 375 | 369 | 370 | 1,300 |
2008/12/15 | 347 | 380 | 347 | 361 | 8,600 |
2008/12/12 | 353 | 358 | 343 | 344 | 3,400 |
2008/12/11 | 343 | 358 | 343 | 353 | 4,700 |
2008/12/10 | 348 | 348 | 345 | 348 | 1,600 |
2008/12/09 | 358 | 364 | 354 | 354 | 1,700 |
2008/12/08 | 342 | 356 | 341 | 356 | 3,100 |
2008/12/05 | 335 | 353 | 335 | 353 | 2,200 |
2008/12/04 | 337 | 342 | 336 | 337 | 4,600 |
2008/12/03 | 365 | 365 | 345 | 360 | 2,100 |
2008/12/02 | 350 | 368 | 341 | 345 | 4,200 |
2008/12/01 | 363 | 371 | 353 | 370 | 2,500 |
2008/11/28 | 395 | 395 | 371 | 371 | 3,900 |
2008/11/27 | 375 | 392 | 375 | 380 | 4,500 |
2008/11/26 | 333 | 373 | 332 | 371 | 6,800 |
2008/11/25 | 353 | 358 | 325 | 327 | 4,700 |
2008/11/21 | 328 | 345 | 315 | 345 | 5,700 |
2008/11/20 | 339 | 339 | 323 | 328 | 2,200 |
2008/11/19 | 340 | 346 | 340 | 346 | 1,400 |
2008/11/18 | 344 | 349 | 333 | 340 | 2,200 |
2008/11/17 | 352 | 352 | 330 | 330 | 3,600 |
2008/11/14 | 354 | 359 | 350 | 352 | 3,900 |
2008/11/13 | 343 | 348 | 340 | 340 | 3,500 |
2008/11/12 | 355 | 355 | 350 | 355 | 4,900 |
2008/11/11 | 355 | 360 | 355 | 360 | 2,600 |
2008/11/10 | 350 | 375 | 350 | 375 | 3,600 |
2008/11/07 | 360 | 360 | 340 | 350 | 5,800 |
2008/11/06 | 355 | 369 | 336 | 360 | 5,200 |
2008/11/05 | 364 | 370 | 349 | 370 | 3,900 |
2008/11/04 | 340 | 349 | 321 | 349 | 23,700 |
2008/10/31 | 320 | 334 | 316 | 328 | 8,100 |
2008/10/30 | 306 | 320 | 300 | 315 | 10,300 |
2008/10/29 | 320 | 334 | 305 | 305 | 13,100 |
2008/10/28 | 318 | 320 | 295 | 318 | 7,900 |
2008/10/27 | 305 | 320 | 301 | 314 | 6,600 |
2008/10/24 | 362 | 362 | 325 | 340 | 7,700 |
2008/10/23 | 400 | 400 | 376 | 380 | 3,700 |
2008/10/22 | 420 | 428 | 400 | 400 | 1,400 |
2008/10/21 | 440 | 448 | 420 | 428 | 2,200 |
2008/10/20 | 440 | 440 | 415 | 416 | 11,500 |
2008/10/17 | 349 | 380 | 345 | 380 | 5,600 |
2008/10/16 | 306 | 315 | 300 | 300 | 11,200 |
2008/10/15 | 350 | 355 | 340 | 340 | 3,700 |
2008/10/14 | 340 | 340 | 325 | 340 | 28,500 |
2008/10/10 | 289 | 289 | 250 | 250 | 14,600 |
2008/10/09 | 250 | 303 | 250 | 290 | 32,200 |
2008/10/08 | 317 | 317 | 270 | 275 | 21,800 |
2008/10/07 | 310 | 349 | 310 | 337 | 26,700 |
2008/10/06 | 401 | 404 | 360 | 370 | 6,800 |
2008/10/03 | 401 | 416 | 401 | 416 | 2,900 |
2008/10/02 | 438 | 445 | 430 | 430 | 5,400 |
2008/10/01 | 445 | 445 | 425 | 435 | 4,400 |
2008/09/30 | 445 | 445 | 405 | 435 | 2,400 |
2008/09/29 | 456 | 467 | 455 | 455 | 2,200 |
2008/09/26 | 446 | 450 | 444 | 444 | 1,600 |
2008/09/25 | 467 | 470 | 455 | 455 | 600 |
2008/09/24 | 501 | 501 | 461 | 479 | 4,200 |
2008/09/22 | 449 | 486 | 449 | 486 | 6,200 |
2008/09/19 | 430 | 460 | 430 | 459 | 3,900 |
2008/09/18 | 420 | 440 | 404 | 440 | 10,600 |
2008/09/17 | 460 | 465 | 450 | 450 | 6,200 |
2008/09/16 | 449 | 470 | 430 | 470 | 4,900 |
2008/09/12 | 498 | 498 | 460 | 460 | 4,900 |
2008/09/11 | 504 | 504 | 492 | 492 | 3,300 |
2008/09/10 | 514 | 514 | 496 | 500 | 2,000 |
2008/09/09 | 540 | 540 | 511 | 511 | 4,600 |
2008/09/08 | 540 | 542 | 525 | 535 | 1,900 |
2008/09/05 | 555 | 555 | 492 | 540 | 13,100 |
2008/09/04 | 563 | 580 | 563 | 570 | 1,500 |
2008/09/03 | 580 | 584 | 566 | 580 | 3,200 |
2008/09/02 | 583 | 585 | 581 | 581 | 1,300 |
2008/09/01 | 590 | 590 | 581 | 581 | 700 |
2008/08/29 | 589 | 597 | 587 | 597 | 2,000 |
2008/08/28 | 566 | 592 | 565 | 580 | 5,600 |
2008/08/27 | 585 | 599 | 585 | 596 | 1,400 |
2008/08/26 | 596 | 601 | 551 | 581 | 4,800 |
2008/08/25 | 606 | 618 | 604 | 616 | 3,200 |
2008/08/22 | 627 | 627 | 586 | 586 | 5,200 |
2008/08/21 | 625 | 628 | 615 | 627 | 5,900 |
2008/08/20 | 622 | 626 | 611 | 626 | 3,300 |
2008/08/19 | 627 | 628 | 623 | 628 | 8,900 |
2008/08/18 | 610 | 627 | 600 | 627 | 14,900 |
2008/08/15 | 586 | 612 | 586 | 612 | 1,300 |
2008/08/14 | 590 | 614 | 590 | 613 | 18,300 |
2008/08/13 | 611 | 611 | 587 | 590 | 4,500 |
2008/08/12 | 610 | 615 | 594 | 610 | 3,900 |
2008/08/11 | 617 | 618 | 598 | 615 | 8,200 |
2008/08/08 | 598 | 609 | 585 | 609 | 22,800 |
2008/08/07 | 580 | 615 | 580 | 599 | 20,200 |
2008/08/06 | 552 | 580 | 550 | 580 | 5,700 |
2008/08/05 | 568 | 570 | 523 | 552 | 8,700 |
2008/08/04 | 570 | 580 | 560 | 580 | 2,300 |
2008/08/01 | 554 | 588 | 554 | 588 | 13,800 |
2008/07/31 | 550 | 550 | 540 | 540 | 5,000 |
2008/07/30 | 521 | 530 | 516 | 530 | 2,000 |
2008/07/29 | 530 | 530 | 517 | 517 | 2,800 |
2008/07/28 | 550 | 550 | 540 | 540 | 1,000 |
2008/07/25 | 541 | 550 | 541 | 550 | 800 |
2008/07/24 | 565 | 567 | 558 | 567 | 3,800 |
2008/07/23 | 570 | 570 | 561 | 565 | 2,800 |
2008/07/22 | 569 | 580 | 569 | 570 | 8,100 |
2008/07/18 | 570 | 570 | 569 | 569 | 1,200 |
2008/07/17 | 568 | 575 | 568 | 570 | 2,700 |
2008/07/16 | 579 | 579 | 551 | 568 | 1,700 |
2008/07/15 | 570 | 578 | 563 | 578 | 4,200 |
2008/07/14 | 560 | 570 | 558 | 565 | 4,000 |
2008/07/11 | 560 | 580 | 559 | 560 | 5,300 |
2008/07/10 | 556 | 569 | 530 | 560 | 21,300 |
2008/07/09 | 585 | 586 | 575 | 586 | 4,900 |
2008/07/08 | 595 | 597 | 589 | 595 | 12,000 |
2008/07/07 | 580 | 593 | 580 | 593 | 11,800 |
2008/07/04 | 580 | 585 | 550 | 578 | 10,400 |
2008/07/03 | 548 | 580 | 540 | 580 | 17,600 |
2008/07/02 | 544 | 545 | 535 | 545 | 17,300 |
2008/07/01 | 531 | 568 | 531 | 540 | 9,300 |
2008/06/30 | 540 | 540 | 531 | 535 | 5,100 |
2008/06/27 | 555 | 555 | 500 | 550 | 9,900 |
2008/06/26 | 564 | 587 | 564 | 585 | 3,200 |
2008/06/25 | 585 | 588 | 555 | 574 | 7,100 |
2008/06/24 | 585 | 586 | 567 | 572 | 10,100 |
2008/06/23 | 595 | 595 | 589 | 589 | 7,900 |
2008/06/20 | 586 | 619 | 570 | 589 | 10,500 |
2008/06/19 | 592 | 599 | 580 | 588 | 11,000 |
2008/06/18 | 615 | 617 | 598 | 600 | 13,100 |
2008/06/17 | 626 | 626 | 600 | 620 | 17,100 |
2008/06/16 | 599 | 628 | 597 | 625 | 30,400 |
2008/06/13 | 558 | 598 | 558 | 582 | 11,000 |
2008/06/12 | 590 | 590 | 562 | 562 | 8,700 |
2008/06/11 | 599 | 599 | 581 | 590 | 12,000 |
2008/06/10 | 579 | 585 | 579 | 584 | 16,700 |
2008/06/09 | 545 | 570 | 520 | 566 | 11,100 |
2008/06/06 | 568 | 579 | 555 | 577 | 15,100 |
2008/06/05 | 548 | 568 | 540 | 545 | 5,100 |
2008/06/04 | 547 | 567 | 541 | 542 | 6,900 |
2008/06/03 | 559 | 569 | 550 | 551 | 5,100 |
2008/06/02 | 500 | 570 | 500 | 559 | 26,100 |
2008/05/30 | 500 | 505 | 498 | 498 | 10,500 |
2008/05/29 | 496 | 497 | 496 | 497 | 1,600 |
2008/05/28 | 505 | 506 | 500 | 500 | 8,900 |
2008/05/27 | 505 | 506 | 500 | 505 | 6,100 |
2008/05/26 | 508 | 508 | 500 | 502 | 3,900 |
2008/05/23 | 510 | 510 | 505 | 507 | 9,800 |
2008/05/22 | 513 | 513 | 503 | 509 | 5,700 |
2008/05/21 | 519 | 519 | 503 | 514 | 5,700 |
2008/05/20 | 495 | 520 | 495 | 520 | 15,000 |
2008/05/19 | 489 | 499 | 488 | 492 | 7,000 |
2008/05/16 | 520 | 520 | 480 | 488 | 21,300 |
2008/05/15 | 515 | 515 | 491 | 496 | 12,800 |
2008/05/14 | 484 | 519 | 484 | 515 | 23,000 |
2008/05/13 | 493 | 498 | 481 | 484 | 23,600 |
2008/05/12 | 498 | 498 | 458 | 498 | 61,300 |
2008/05/09 | 430 | 430 | 418 | 418 | 2,400 |
2008/05/08 | 435 | 435 | 402 | 402 | 6,100 |
2008/05/07 | 420 | 435 | 415 | 435 | 2,300 |
2008/05/02 | 405 | 424 | 403 | 413 | 10,800 |
2008/05/01 | 385 | 400 | 385 | 400 | 4,600 |
2008/04/30 | 380 | 398 | 380 | 395 | 6,300 |
2008/04/28 | 412 | 412 | 362 | 370 | 14,000 |
2008/04/25 | 337 | 337 | 337 | 337 | 100 |
2008/04/24 | 345 | 345 | 345 | 345 | 200 |
2008/04/23 | 340 | 344 | 340 | 344 | 200 |
2008/04/22 | 335 | 335 | 335 | 335 | 100 |
2008/04/21 | 335 | 335 | 335 | 335 | 100 |
2008/04/18 | 321 | 330 | 321 | 330 | 500 |
2008/04/17 | 316 | 316 | 316 | 316 | 600 |
2008/04/15 | 321 | 321 | 321 | 321 | 100 |
2008/04/11 | 326 | 345 | 318 | 323 | 1,100 |
2008/04/10 | 337 | 337 | 315 | 317 | 1,800 |
2008/04/09 | 327 | 327 | 327 | 327 | 100 |
2008/04/08 | 327 | 327 | 327 | 327 | 500 |
2008/04/07 | 327 | 327 | 326 | 327 | 4,700 |
2008/04/04 | 341 | 341 | 341 | 341 | 100 |
2008/04/03 | 345 | 345 | 345 | 345 | 100 |
2008/04/02 | 336 | 336 | 336 | 336 | 200 |
2008/04/01 | 350 | 350 | 331 | 340 | 500 |
2008/03/31 | 365 | 365 | 365 | 365 | 1,000 |
2008/03/28 | 350 | 360 | 350 | 360 | 1,200 |
2008/03/27 | 350 | 350 | 350 | 350 | 1,000 |
2008/03/25 | 365 | 365 | 346 | 350 | 3,900 |
2008/03/24 | 345 | 345 | 345 | 345 | 1,000 |
2008/03/21 | 321 | 340 | 321 | 340 | 400 |
2008/03/19 | 324 | 324 | 324 | 324 | 1,000 |
2008/03/18 | 325 | 325 | 325 | 325 | 600 |
2008/03/17 | 344 | 344 | 333 | 333 | 1,400 |
2008/03/14 | 344 | 344 | 344 | 344 | 100 |
2008/03/13 | 355 | 355 | 344 | 344 | 200 |
2008/03/12 | 345 | 346 | 345 | 346 | 700 |
2008/03/11 | 355 | 355 | 350 | 350 | 2,100 |
2008/03/10 | 341 | 341 | 340 | 340 | 200 |
2008/03/07 | 352 | 364 | 350 | 364 | 1,200 |
2008/03/06 | 346 | 350 | 341 | 350 | 700 |
2008/03/05 | 340 | 340 | 340 | 340 | 100 |
2008/03/03 | 340 | 352 | 333 | 333 | 800 |
2008/02/29 | 369 | 369 | 352 | 352 | 1,500 |
2008/02/28 | 355 | 355 | 350 | 350 | 800 |
2008/02/27 | 339 | 355 | 339 | 355 | 1,000 |
2008/02/26 | 335 | 335 | 334 | 334 | 200 |
2008/02/25 | 325 | 333 | 325 | 333 | 8,900 |
2008/02/22 | 333 | 333 | 329 | 330 | 3,700 |
2008/02/21 | 333 | 333 | 331 | 331 | 900 |
2008/02/20 | 340 | 340 | 332 | 335 | 5,800 |
2008/02/19 | 340 | 346 | 337 | 340 | 6,000 |
2008/02/18 | 337 | 340 | 337 | 340 | 500 |
2008/02/15 | 340 | 340 | 337 | 337 | 5,300 |
2008/02/14 | 341 | 345 | 341 | 345 | 900 |
2008/02/13 | 339 | 344 | 339 | 341 | 4,100 |
2008/02/12 | 341 | 349 | 341 | 349 | 3,100 |
2008/02/08 | 350 | 350 | 350 | 350 | 800 |
2008/02/07 | 341 | 346 | 341 | 346 | 400 |
2008/02/06 | 350 | 350 | 341 | 341 | 500 |
2008/02/05 | 364 | 365 | 360 | 360 | 1,400 |
2008/02/04 | 385 | 399 | 350 | 360 | 2,700 |
2008/02/01 | 350 | 380 | 350 | 375 | 6,400 |
2008/01/31 | 350 | 355 | 335 | 335 | 1,900 |
2008/01/30 | 326 | 336 | 321 | 321 | 2,900 |
2008/01/29 | 321 | 331 | 321 | 331 | 300 |
2008/01/28 | 326 | 326 | 321 | 321 | 1,200 |
2008/01/25 | 314 | 327 | 314 | 327 | 1,900 |
2008/01/24 | 309 | 311 | 309 | 311 | 1,000 |
2008/01/23 | 307 | 310 | 307 | 310 | 1,800 |
2008/01/22 | 316 | 316 | 307 | 307 | 3,200 |
2008/01/21 | 330 | 330 | 330 | 330 | 400 |
2008/01/18 | 335 | 335 | 330 | 330 | 1,100 |
2008/01/17 | 335 | 340 | 335 | 335 | 2,000 |
2008/01/16 | 340 | 340 | 333 | 335 | 2,800 |
2008/01/15 | 350 | 350 | 346 | 346 | 400 |
2008/01/11 | 353 | 353 | 345 | 352 | 1,600 |
2008/01/10 | 356 | 358 | 355 | 355 | 2,100 |
2008/01/09 | 355 | 355 | 354 | 354 | 1,100 |
2008/01/08 | 360 | 360 | 354 | 355 | 3,800 |
2008/01/07 | 372 | 372 | 365 | 365 | 400 |
2008/01/04 | 377 | 377 | 377 | 377 | 1,100 |