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 |
---|---|---|---|---|---|
2009/12/30 | 210 | 210 | 192 | 205 | 3,200 |
2009/12/29 | 180 | 207 | 180 | 207 | 4,300 |
2009/12/28 | 175 | 184 | 175 | 184 | 7,100 |
2009/12/25 | 171 | 173 | 170 | 172 | 2,800 |
2009/12/24 | 170 | 170 | 167 | 170 | 3,800 |
2009/12/22 | 165 | 170 | 165 | 170 | 200 |
2009/12/21 | 172 | 178 | 163 | 168 | 3,500 |
2009/12/18 | 172 | 174 | 172 | 174 | 1,300 |
2009/12/17 | 165 | 172 | 165 | 170 | 1,600 |
2009/12/16 | 168 | 168 | 165 | 166 | 1,300 |
2009/12/15 | 165 | 171 | 165 | 168 | 5,500 |
2009/12/14 | 177 | 180 | 166 | 180 | 2,000 |
2009/12/11 | 170 | 177 | 166 | 176 | 3,200 |
2009/12/10 | 166 | 166 | 166 | 166 | 300 |
2009/12/08 | 170 | 179 | 165 | 165 | 2,500 |
2009/12/07 | 168 | 175 | 168 | 170 | 3,200 |
2009/12/04 | 170 | 170 | 169 | 170 | 5,300 |
2009/12/03 | 168 | 168 | 158 | 158 | 600 |
2009/12/01 | 168 | 168 | 168 | 168 | 1,000 |
2009/11/30 | 169 | 169 | 169 | 169 | 2,400 |
2009/11/27 | 155 | 156 | 155 | 156 | 700 |
2009/11/26 | 151 | 160 | 151 | 160 | 900 |
2009/11/25 | 151 | 151 | 151 | 151 | 600 |
2009/11/24 | 179 | 179 | 150 | 151 | 3,900 |
2009/11/20 | 145 | 152 | 143 | 148 | 12,600 |
2009/11/19 | 164 | 164 | 147 | 160 | 7,700 |
2009/11/18 | 171 | 171 | 168 | 170 | 1,500 |
2009/11/17 | 175 | 175 | 171 | 175 | 1,000 |
2009/11/16 | 180 | 180 | 176 | 176 | 2,800 |
2009/11/13 | 181 | 181 | 180 | 181 | 1,100 |
2009/11/12 | 185 | 190 | 185 | 185 | 3,200 |
2009/11/11 | 185 | 188 | 185 | 188 | 600 |
2009/11/10 | 182 | 187 | 182 | 187 | 800 |
2009/11/09 | 181 | 186 | 181 | 186 | 500 |
2009/11/06 | 182 | 182 | 182 | 182 | 6,900 |
2009/11/05 | 190 | 190 | 183 | 183 | 2,700 |
2009/11/04 | 194 | 194 | 194 | 194 | 200 |
2009/11/02 | 186 | 199 | 183 | 199 | 3,400 |
2009/10/30 | 200 | 200 | 200 | 200 | 4,900 |
2009/10/29 | 185 | 198 | 185 | 198 | 1,500 |
2009/10/28 | 190 | 194 | 189 | 189 | 2,900 |
2009/10/27 | 192 | 200 | 188 | 200 | 2,900 |
2009/10/26 | 191 | 195 | 190 | 192 | 2,500 |
2009/10/23 | 192 | 196 | 192 | 196 | 900 |
2009/10/22 | 195 | 196 | 195 | 196 | 1,200 |
2009/10/21 | 194 | 195 | 190 | 190 | 1,700 |
2009/10/20 | 186 | 189 | 184 | 189 | 3,600 |
2009/10/19 | 181 | 186 | 181 | 185 | 1,200 |
2009/10/16 | 195 | 195 | 195 | 195 | 200 |
2009/10/15 | 196 | 198 | 192 | 195 | 3,200 |
2009/10/14 | 190 | 196 | 190 | 196 | 1,300 |
2009/10/13 | 189 | 190 | 189 | 190 | 1,100 |
2009/10/09 | 190 | 194 | 190 | 194 | 400 |
2009/10/08 | 190 | 190 | 188 | 190 | 1,300 |
2009/10/07 | 194 | 194 | 194 | 194 | 100 |
2009/10/05 | 197 | 197 | 197 | 197 | 100 |
2009/10/02 | 196 | 197 | 188 | 194 | 6,600 |
2009/10/01 | 197 | 197 | 197 | 197 | 300 |
2009/09/30 | 200 | 208 | 198 | 208 | 5,900 |
2009/09/29 | 195 | 199 | 195 | 199 | 2,000 |
2009/09/28 | 196 | 202 | 192 | 192 | 3,200 |
2009/09/25 | 195 | 210 | 195 | 197 | 7,100 |
2009/09/24 | 195 | 200 | 195 | 195 | 3,200 |
2009/09/18 | 200 | 202 | 200 | 202 | 2,400 |
2009/09/17 | 201 | 205 | 201 | 202 | 2,800 |
2009/09/15 | 208 | 208 | 208 | 208 | 1,000 |
2009/09/14 | 209 | 210 | 201 | 210 | 3,100 |
2009/09/11 | 209 | 211 | 209 | 211 | 500 |
2009/09/10 | 210 | 210 | 207 | 210 | 3,000 |
2009/09/09 | 211 | 211 | 201 | 209 | 1,900 |
2009/09/08 | 214 | 214 | 198 | 198 | 15,300 |
2009/09/07 | 214 | 214 | 208 | 208 | 5,400 |
2009/09/04 | 209 | 212 | 209 | 211 | 1,800 |
2009/09/03 | 210 | 215 | 210 | 210 | 300 |
2009/09/02 | 211 | 215 | 208 | 215 | 6,100 |
2009/09/01 | 213 | 213 | 211 | 212 | 1,500 |
2009/08/31 | 219 | 219 | 213 | 213 | 2,300 |
2009/08/28 | 218 | 218 | 215 | 215 | 500 |
2009/08/27 | 214 | 218 | 208 | 217 | 5,800 |
2009/08/26 | 217 | 220 | 213 | 219 | 3,700 |
2009/08/25 | 215 | 215 | 211 | 215 | 8,400 |
2009/08/24 | 206 | 217 | 206 | 217 | 3,400 |
2009/08/21 | 215 | 218 | 209 | 210 | 1,900 |
2009/08/20 | 219 | 219 | 210 | 219 | 4,900 |
2009/08/19 | 219 | 219 | 211 | 211 | 800 |
2009/08/18 | 220 | 220 | 220 | 220 | 100 |
2009/08/17 | 218 | 219 | 218 | 219 | 700 |
2009/08/14 | 219 | 219 | 213 | 216 | 3,900 |
2009/08/13 | 218 | 220 | 215 | 220 | 5,700 |
2009/08/12 | 218 | 218 | 215 | 216 | 5,000 |
2009/08/11 | 210 | 216 | 207 | 216 | 11,700 |
2009/08/10 | 215 | 216 | 212 | 215 | 5,500 |
2009/08/07 | 214 | 214 | 208 | 214 | 1,900 |
2009/08/06 | 215 | 216 | 206 | 215 | 7,000 |
2009/08/05 | 215 | 215 | 213 | 213 | 3,400 |
2009/08/04 | 214 | 219 | 214 | 216 | 14,300 |
2009/08/03 | 217 | 217 | 214 | 216 | 3,700 |
2009/07/31 | 220 | 220 | 215 | 218 | 5,600 |
2009/07/30 | 217 | 221 | 213 | 215 | 1,800 |
2009/07/29 | 219 | 219 | 212 | 215 | 2,100 |
2009/07/28 | 217 | 218 | 215 | 218 | 1,300 |
2009/07/27 | 210 | 223 | 207 | 221 | 4,200 |
2009/07/24 | 206 | 218 | 206 | 217 | 2,400 |
2009/07/23 | 213 | 215 | 209 | 214 | 1,800 |
2009/07/22 | 216 | 226 | 212 | 212 | 3,000 |
2009/07/21 | 214 | 221 | 211 | 221 | 2,300 |
2009/07/17 | 206 | 209 | 205 | 209 | 1,100 |
2009/07/16 | 211 | 212 | 206 | 206 | 2,600 |
2009/07/15 | 206 | 206 | 206 | 206 | 300 |
2009/07/14 | 207 | 217 | 201 | 215 | 5,500 |
2009/07/13 | 219 | 219 | 202 | 202 | 5,000 |
2009/07/10 | 198 | 229 | 197 | 229 | 26,800 |
2009/07/09 | 202 | 209 | 200 | 201 | 11,700 |
2009/07/08 | 215 | 215 | 207 | 210 | 4,600 |
2009/07/07 | 224 | 224 | 220 | 220 | 4,600 |
2009/07/06 | 221 | 226 | 220 | 224 | 4,600 |
2009/07/03 | 222 | 226 | 217 | 223 | 18,800 |
2009/07/02 | 237 | 237 | 234 | 234 | 6,800 |
2009/07/01 | 234 | 237 | 234 | 237 | 4,900 |
2009/06/30 | 231 | 238 | 231 | 238 | 8,000 |
2009/06/29 | 230 | 243 | 230 | 239 | 7,400 |
2009/06/26 | 208 | 230 | 208 | 230 | 11,800 |
2009/06/25 | 200 | 213 | 197 | 213 | 24,800 |
2009/06/24 | 213 | 219 | 207 | 209 | 14,700 |
2009/06/23 | 229 | 229 | 221 | 223 | 7,600 |
2009/06/22 | 232 | 239 | 228 | 233 | 5,800 |
2009/06/19 | 231 | 245 | 231 | 236 | 4,000 |
2009/06/18 | 230 | 236 | 226 | 236 | 8,200 |
2009/06/17 | 239 | 239 | 224 | 234 | 7,100 |
2009/06/16 | 233 | 248 | 233 | 243 | 17,400 |
2009/06/15 | 260 | 261 | 255 | 257 | 20,900 |
2009/06/12 | 256 | 260 | 241 | 247 | 32,300 |
2009/06/11 | 271 | 272 | 260 | 265 | 25,000 |
2009/06/10 | 279 | 279 | 270 | 270 | 17,600 |
2009/06/09 | 271 | 278 | 265 | 273 | 25,100 |
2009/06/08 | 257 | 265 | 256 | 263 | 12,900 |
2009/06/05 | 250 | 257 | 243 | 250 | 25,300 |
2009/06/04 | 246 | 258 | 241 | 243 | 25,200 |
2009/06/03 | 235 | 260 | 232 | 240 | 32,000 |
2009/06/02 | 220 | 235 | 214 | 228 | 39,800 |
2009/06/01 | 211 | 228 | 210 | 224 | 18,600 |
2009/05/29 | 228 | 228 | 200 | 216 | 49,100 |
2009/05/28 | 198 | 229 | 194 | 222 | 107,000 |
2009/05/27 | 189 | 194 | 184 | 192 | 25,000 |
2009/05/26 | 188 | 189 | 184 | 185 | 6,600 |
2009/05/25 | 191 | 193 | 183 | 187 | 12,200 |
2009/05/22 | 189 | 191 | 187 | 189 | 6,700 |
2009/05/21 | 190 | 191 | 189 | 190 | 10,900 |
2009/05/20 | 191 | 191 | 190 | 191 | 15,500 |
2009/05/19 | 191 | 193 | 190 | 191 | 8,500 |
2009/05/18 | 195 | 195 | 190 | 191 | 2,200 |
2009/05/15 | 194 | 196 | 184 | 195 | 32,500 |
2009/05/14 | 190 | 196 | 187 | 196 | 6,800 |
2009/05/13 | 196 | 199 | 194 | 198 | 16,300 |
2009/05/12 | 197 | 197 | 190 | 196 | 17,000 |
2009/05/11 | 192 | 198 | 192 | 194 | 43,000 |
2009/05/08 | 189 | 192 | 183 | 191 | 30,800 |
2009/05/07 | 186 | 186 | 177 | 185 | 17,600 |
2009/05/01 | 171 | 180 | 170 | 180 | 7,800 |
2009/04/30 | 174 | 174 | 170 | 170 | 25,700 |
2009/04/28 | 174 | 175 | 169 | 172 | 20,500 |
2009/04/27 | 174 | 180 | 172 | 179 | 19,900 |
2009/04/24 | 181 | 181 | 171 | 174 | 28,300 |
2009/04/23 | 180 | 183 | 178 | 179 | 4,500 |
2009/04/22 | 180 | 182 | 179 | 180 | 12,500 |
2009/04/21 | 180 | 187 | 174 | 181 | 22,300 |
2009/04/20 | 185 | 188 | 180 | 185 | 31,500 |
2009/04/17 | 171 | 181 | 170 | 175 | 17,900 |
2009/04/16 | 192 | 192 | 175 | 176 | 32,900 |
2009/04/15 | 195 | 195 | 180 | 188 | 24,900 |
2009/04/14 | 180 | 191 | 176 | 191 | 34,700 |
2009/04/13 | 195 | 195 | 180 | 181 | 48,900 |
2009/04/10 | 165 | 204 | 165 | 191 | 144,800 |
2009/04/09 | 156 | 164 | 153 | 164 | 44,200 |
2009/04/08 | 140 | 158 | 138 | 151 | 64,300 |
2009/04/07 | 136 | 143 | 136 | 142 | 27,200 |
2009/04/06 | 139 | 142 | 130 | 136 | 41,100 |
2009/04/03 | 151 | 154 | 138 | 138 | 52,900 |
2009/04/02 | 152 | 155 | 144 | 148 | 70,600 |
2009/04/01 | 132 | 147 | 129 | 142 | 56,700 |
2009/03/31 | 125 | 136 | 122 | 129 | 40,700 |
2009/03/30 | 123 | 138 | 122 | 123 | 66,500 |
2009/03/27 | 120 | 124 | 118 | 123 | 59,600 |
2009/03/26 | 115 | 125 | 115 | 116 | 122,700 |
2009/03/25 | 116 | 127 | 116 | 126 | 45,300 |
2009/03/24 | 121 | 123 | 117 | 117 | 20,100 |
2009/03/23 | 117 | 120 | 115 | 120 | 30,300 |
2009/03/19 | 120 | 125 | 119 | 120 | 30,200 |
2009/03/18 | 125 | 126 | 122 | 122 | 24,500 |
2009/03/17 | 125 | 128 | 123 | 124 | 29,900 |
2009/03/16 | 123 | 129 | 122 | 125 | 24,500 |
2009/03/13 | 124 | 126 | 123 | 123 | 29,600 |
2009/03/12 | 131 | 131 | 125 | 125 | 29,300 |
2009/03/11 | 131 | 136 | 127 | 132 | 64,400 |
2009/03/10 | 133 | 140 | 132 | 137 | 11,200 |
2009/03/09 | 137 | 137 | 132 | 132 | 13,600 |
2009/03/06 | 135 | 138 | 133 | 135 | 8,600 |
2009/03/05 | 140 | 140 | 131 | 135 | 19,200 |
2009/03/04 | 134 | 134 | 127 | 132 | 20,700 |
2009/03/03 | 130 | 135 | 130 | 131 | 12,200 |
2009/03/02 | 138 | 138 | 130 | 133 | 25,700 |
2009/02/27 | 143 | 143 | 135 | 136 | 39,800 |
2009/02/26 | 145 | 147 | 141 | 143 | 38,200 |
2009/02/25 | 133 | 140 | 133 | 140 | 56,900 |
2009/02/24 | 153 | 153 | 136 | 138 | 54,000 |
2009/02/23 | 129 | 163 | 126 | 158 | 79,500 |
2009/02/20 | 126 | 133 | 123 | 124 | 92,300 |
2009/02/19 | 140 | 146 | 131 | 141 | 84,900 |
2009/02/18 | 146 | 154 | 143 | 150 | 38,100 |
2009/02/17 | 160 | 161 | 151 | 156 | 22,600 |
2009/02/16 | 169 | 169 | 158 | 162 | 32,600 |
2009/02/13 | 172 | 178 | 170 | 176 | 19,300 |
2009/02/12 | 185 | 189 | 175 | 182 | 61,300 |
2009/02/10 | 197 | 198 | 188 | 189 | 17,400 |
2009/02/09 | 190 | 194 | 187 | 193 | 18,700 |
2009/02/06 | 190 | 195 | 185 | 185 | 43,400 |
2009/02/05 | 215 | 218 | 183 | 195 | 88,000 |
2009/02/04 | 227 | 233 | 194 | 207 | 102,200 |
2009/02/03 | 213 | 224 | 190 | 222 | 136,000 |
2009/02/02 | 263 | 263 | 263 | 263 | 3,100 |
2009/01/30 | 346 | 350 | 342 | 343 | 6,700 |
2009/01/29 | 340 | 347 | 335 | 347 | 4,900 |
2009/01/28 | 328 | 330 | 328 | 330 | 3,200 |
2009/01/27 | 325 | 330 | 325 | 327 | 13,800 |
2009/01/26 | 342 | 342 | 325 | 326 | 8,600 |
2009/01/23 | 350 | 350 | 340 | 345 | 8,800 |
2009/01/22 | 350 | 350 | 348 | 350 | 4,800 |
2009/01/21 | 350 | 350 | 345 | 350 | 4,400 |
2009/01/20 | 357 | 357 | 355 | 357 | 1,300 |
2009/01/19 | 353 | 360 | 350 | 357 | 4,900 |
2009/01/16 | 348 | 353 | 348 | 353 | 3,400 |
2009/01/15 | 341 | 345 | 340 | 345 | 800 |
2009/01/14 | 345 | 350 | 341 | 341 | 8,300 |
2009/01/13 | 356 | 356 | 340 | 345 | 12,600 |
2009/01/09 | 361 | 363 | 355 | 356 | 5,200 |
2009/01/08 | 364 | 365 | 360 | 360 | 7,200 |
2009/01/07 | 380 | 380 | 365 | 369 | 13,400 |
2009/01/06 | 365 | 370 | 362 | 367 | 6,400 |
2009/01/05 | 370 | 380 | 361 | 365 | 19,700 |