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 |
---|---|---|---|---|---|
2010/12/30 | 195 | 195 | 185 | 190 | 49,100 |
2010/12/29 | 188 | 195 | 188 | 194 | 42,800 |
2010/12/28 | 187 | 190 | 186 | 187 | 10,600 |
2010/12/27 | 189 | 189 | 183 | 187 | 24,900 |
2010/12/24 | 190 | 190 | 186 | 187 | 65,100 |
2010/12/22 | 193 | 194 | 189 | 191 | 68,800 |
2010/12/21 | 195 | 199 | 191 | 192 | 52,400 |
2010/12/20 | 198 | 198 | 191 | 195 | 81,300 |
2010/12/17 | 215 | 219 | 195 | 197 | 372,800 |
2010/12/16 | 193 | 201 | 193 | 201 | 79,400 |
2010/12/15 | 190 | 198 | 188 | 193 | 32,700 |
2010/12/14 | 187 | 193 | 187 | 192 | 38,000 |
2010/12/13 | 193 | 197 | 190 | 192 | 24,200 |
2010/12/10 | 193 | 195 | 193 | 193 | 10,100 |
2010/12/09 | 195 | 197 | 190 | 194 | 23,400 |
2010/12/08 | 203 | 203 | 193 | 196 | 21,600 |
2010/12/07 | 197 | 203 | 193 | 201 | 30,200 |
2010/12/06 | 193 | 197 | 193 | 195 | 19,100 |
2010/12/03 | 201 | 202 | 198 | 200 | 22,300 |
2010/12/02 | 208 | 208 | 201 | 203 | 33,700 |
2010/12/01 | 204 | 207 | 204 | 207 | 16,200 |
2010/11/30 | 205 | 210 | 203 | 207 | 34,000 |
2010/11/29 | 203 | 208 | 203 | 207 | 33,500 |
2010/11/26 | 222 | 222 | 212 | 217 | 27,400 |
2010/11/25 | 219 | 221 | 217 | 221 | 25,700 |
2010/11/24 | 220 | 225 | 215 | 221 | 19,100 |
2010/11/22 | 224 | 225 | 216 | 223 | 34,900 |
2010/11/19 | 226 | 231 | 217 | 222 | 87,200 |
2010/11/18 | 219 | 233 | 212 | 225 | 342,400 |
2010/11/17 | 208 | 215 | 202 | 215 | 42,300 |
2010/11/16 | 210 | 215 | 208 | 211 | 34,300 |
2010/11/15 | 213 | 225 | 208 | 209 | 82,300 |
2010/11/12 | 206 | 226 | 203 | 221 | 293,400 |
2010/11/11 | 199 | 214 | 199 | 201 | 96,800 |
2010/11/10 | 201 | 212 | 200 | 204 | 119,600 |
2010/11/09 | 200 | 226 | 198 | 202 | 385,000 |
2010/11/08 | 200 | 200 | 190 | 197 | 116,400 |
2010/11/05 | 216 | 216 | 193 | 196 | 124,000 |
2010/11/04 | 210 | 218 | 205 | 207 | 86,300 |
2010/11/02 | 232 | 240 | 201 | 211 | 280,500 |
2010/11/01 | 216 | 234 | 208 | 209 | 596,400 |
2010/10/29 | 288 | 324 | 264 | 288 | 1,496,200 |
2010/10/28 | 206 | 248 | 194 | 248 | 914,600 |
2010/10/27 | 221 | 221 | 197 | 198 | 150,100 |
2010/10/26 | 211 | 222 | 203 | 213 | 306,900 |
2010/10/25 | 276 | 286 | 217 | 227 | 641,000 |
2010/10/22 | 154 | 206 | 154 | 206 | 158,800 |
2010/10/21 | 156 | 156 | 156 | 156 | 100 |
2010/10/20 | 150 | 150 | 150 | 150 | 1,700 |
2010/10/19 | 152 | 157 | 152 | 152 | 1,300 |
2010/10/18 | 157 | 157 | 157 | 157 | 500 |
2010/10/15 | 159 | 159 | 159 | 159 | 200 |
2010/10/14 | 153 | 161 | 153 | 161 | 1,100 |
2010/10/13 | 161 | 161 | 152 | 154 | 3,400 |
2010/10/12 | 161 | 161 | 154 | 160 | 1,800 |
2010/10/08 | 160 | 160 | 160 | 160 | 500 |
2010/10/07 | 160 | 160 | 160 | 160 | 2,500 |
2010/10/06 | 158 | 164 | 158 | 160 | 2,800 |
2010/10/05 | 158 | 158 | 158 | 158 | 100 |
2010/10/04 | 158 | 160 | 158 | 159 | 1,500 |
2010/10/01 | 162 | 162 | 162 | 162 | 100 |
2010/09/30 | 165 | 165 | 159 | 161 | 2,400 |
2010/09/29 | 161 | 163 | 158 | 162 | 4,000 |
2010/09/28 | 158 | 163 | 158 | 163 | 1,500 |
2010/09/27 | 164 | 164 | 163 | 163 | 700 |
2010/09/24 | 165 | 165 | 163 | 163 | 600 |
2010/09/22 | 167 | 168 | 165 | 168 | 2,100 |
2010/09/21 | 168 | 168 | 161 | 166 | 3,800 |
2010/09/17 | 0 | 0 | 0 | 168 | 0 |
2010/09/16 | 170 | 170 | 168 | 168 | 1,600 |
2010/09/15 | 168 | 168 | 168 | 168 | 200 |
2010/09/14 | 164 | 168 | 164 | 168 | 500 |
2010/09/13 | 170 | 170 | 169 | 169 | 700 |
2010/09/10 | 163 | 165 | 163 | 165 | 600 |
2010/09/09 | 160 | 170 | 160 | 170 | 3,000 |
2010/09/08 | 0 | 0 | 0 | 169 | 0 |
2010/09/07 | 170 | 170 | 163 | 169 | 700 |
2010/09/06 | 172 | 172 | 172 | 172 | 100 |
2010/09/03 | 166 | 167 | 166 | 166 | 4,800 |
2010/09/02 | 165 | 165 | 165 | 165 | 900 |
2010/09/01 | 0 | 0 | 0 | 168 | 0 |
2010/08/31 | 172 | 172 | 168 | 168 | 2,000 |
2010/08/30 | 171 | 171 | 168 | 168 | 1,400 |
2010/08/27 | 165 | 171 | 165 | 171 | 400 |
2010/08/26 | 165 | 171 | 165 | 171 | 1,300 |
2010/08/25 | 0 | 0 | 0 | 170 | 0 |
2010/08/24 | 170 | 170 | 166 | 170 | 2,300 |
2010/08/23 | 170 | 170 | 170 | 170 | 400 |
2010/08/20 | 0 | 0 | 0 | 170 | 0 |
2010/08/19 | 167 | 170 | 166 | 170 | 1,700 |
2010/08/18 | 0 | 0 | 0 | 170 | 0 |
2010/08/17 | 170 | 170 | 170 | 170 | 200 |
2010/08/16 | 170 | 170 | 170 | 170 | 100 |
2010/08/13 | 166 | 170 | 166 | 168 | 4,000 |
2010/08/12 | 168 | 170 | 168 | 170 | 300 |
2010/08/11 | 173 | 173 | 170 | 170 | 1,100 |
2010/08/10 | 168 | 171 | 168 | 171 | 200 |
2010/08/09 | 169 | 169 | 166 | 166 | 1,500 |
2010/08/06 | 168 | 173 | 168 | 173 | 1,100 |
2010/08/05 | 169 | 172 | 168 | 168 | 5,300 |
2010/08/04 | 170 | 173 | 168 | 173 | 3,500 |
2010/08/03 | 170 | 170 | 170 | 170 | 1,000 |
2010/08/02 | 176 | 176 | 175 | 175 | 1,100 |
2010/07/30 | 180 | 180 | 179 | 179 | 3,100 |
2010/07/29 | 178 | 178 | 178 | 178 | 200 |
2010/07/28 | 179 | 179 | 171 | 171 | 1,100 |
2010/07/27 | 170 | 179 | 170 | 179 | 200 |
2010/07/26 | 172 | 172 | 169 | 169 | 500 |
2010/07/23 | 173 | 173 | 167 | 167 | 3,000 |
2010/07/22 | 169 | 169 | 169 | 169 | 400 |
2010/07/21 | 175 | 175 | 166 | 175 | 2,900 |
2010/07/20 | 175 | 178 | 166 | 175 | 4,000 |
2010/07/16 | 176 | 177 | 176 | 177 | 400 |
2010/07/15 | 180 | 180 | 180 | 180 | 600 |
2010/07/14 | 0 | 0 | 0 | 180 | 0 |
2010/07/13 | 180 | 180 | 180 | 180 | 100 |
2010/07/12 | 180 | 180 | 175 | 175 | 700 |
2010/07/09 | 180 | 180 | 180 | 180 | 100 |
2010/07/08 | 180 | 180 | 175 | 179 | 300 |
2010/07/07 | 175 | 175 | 175 | 175 | 100 |
2010/07/06 | 177 | 177 | 177 | 177 | 1,000 |
2010/07/05 | 0 | 0 | 0 | 177 | 0 |
2010/07/02 | 0 | 0 | 0 | 177 | 0 |
2010/07/01 | 177 | 177 | 177 | 177 | 1,000 |
2010/06/30 | 178 | 178 | 175 | 175 | 2,300 |
2010/06/29 | 178 | 178 | 176 | 178 | 1,500 |
2010/06/28 | 170 | 178 | 170 | 176 | 5,000 |
2010/06/25 | 180 | 180 | 180 | 180 | 300 |
2010/06/24 | 177 | 177 | 177 | 177 | 400 |
2010/06/23 | 178 | 179 | 177 | 177 | 1,000 |
2010/06/22 | 180 | 185 | 179 | 179 | 2,200 |
2010/06/21 | 180 | 180 | 180 | 180 | 4,700 |
2010/06/18 | 180 | 180 | 179 | 180 | 700 |
2010/06/17 | 179 | 180 | 177 | 180 | 3,000 |
2010/06/16 | 178 | 179 | 178 | 178 | 1,000 |
2010/06/15 | 176 | 177 | 176 | 176 | 6,500 |
2010/06/14 | 176 | 176 | 170 | 176 | 7,500 |
2010/06/11 | 177 | 180 | 175 | 176 | 2,200 |
2010/06/10 | 173 | 176 | 171 | 176 | 1,700 |
2010/06/09 | 174 | 175 | 173 | 175 | 500 |
2010/06/08 | 175 | 177 | 173 | 177 | 2,700 |
2010/06/07 | 177 | 180 | 177 | 180 | 400 |
2010/06/04 | 179 | 179 | 177 | 178 | 2,100 |
2010/06/03 | 174 | 183 | 174 | 177 | 1,400 |
2010/06/02 | 180 | 185 | 170 | 175 | 10,600 |
2010/06/01 | 189 | 189 | 177 | 179 | 4,700 |
2010/05/31 | 190 | 190 | 189 | 189 | 2,000 |
2010/05/28 | 183 | 189 | 183 | 189 | 3,100 |
2010/05/27 | 186 | 188 | 181 | 188 | 600 |
2010/05/26 | 189 | 190 | 180 | 180 | 1,800 |
2010/05/25 | 0 | 0 | 0 | 180 | 0 |
2010/05/24 | 179 | 181 | 179 | 180 | 3,800 |
2010/05/21 | 190 | 190 | 177 | 188 | 3,600 |
2010/05/20 | 175 | 202 | 175 | 195 | 15,600 |
2010/05/19 | 183 | 200 | 172 | 200 | 12,100 |
2010/05/18 | 189 | 189 | 185 | 185 | 1,800 |
2010/05/17 | 189 | 192 | 187 | 192 | 800 |
2010/05/14 | 0 | 0 | 0 | 194 | 0 |
2010/05/13 | 194 | 194 | 190 | 194 | 3,300 |
2010/05/12 | 196 | 196 | 194 | 194 | 3,700 |
2010/05/11 | 195 | 200 | 194 | 194 | 4,400 |
2010/05/10 | 195 | 195 | 190 | 194 | 2,900 |
2010/05/07 | 192 | 195 | 189 | 195 | 4,200 |
2010/05/06 | 198 | 200 | 194 | 195 | 8,200 |
2010/04/30 | 198 | 199 | 191 | 199 | 6,700 |
2010/04/28 | 192 | 196 | 192 | 195 | 5,900 |
2010/04/27 | 196 | 198 | 192 | 196 | 7,200 |
2010/04/26 | 197 | 197 | 190 | 196 | 4,000 |
2010/04/23 | 182 | 190 | 182 | 188 | 7,900 |
2010/04/22 | 189 | 190 | 187 | 188 | 7,200 |
2010/04/21 | 194 | 194 | 188 | 190 | 10,000 |
2010/04/20 | 195 | 197 | 190 | 190 | 16,500 |
2010/04/19 | 193 | 195 | 190 | 195 | 11,500 |
2010/04/16 | 200 | 205 | 199 | 199 | 1,200 |
2010/04/15 | 201 | 208 | 197 | 199 | 4,400 |
2010/04/14 | 200 | 207 | 200 | 207 | 4,200 |
2010/04/13 | 211 | 211 | 197 | 200 | 9,900 |
2010/04/12 | 201 | 210 | 200 | 210 | 5,700 |
2010/04/09 | 207 | 209 | 201 | 209 | 2,600 |
2010/04/08 | 196 | 205 | 193 | 205 | 25,300 |
2010/04/07 | 192 | 209 | 190 | 195 | 16,700 |
2010/04/06 | 196 | 196 | 190 | 195 | 1,500 |
2010/04/05 | 184 | 194 | 184 | 194 | 6,900 |
2010/04/02 | 185 | 188 | 182 | 183 | 6,800 |
2010/04/01 | 183 | 183 | 182 | 182 | 5,400 |
2010/03/31 | 185 | 185 | 184 | 184 | 3,000 |
2010/03/30 | 180 | 181 | 180 | 181 | 700 |
2010/03/29 | 174 | 179 | 171 | 179 | 3,100 |
2010/03/26 | 176 | 181 | 176 | 181 | 1,600 |
2010/03/25 | 176 | 176 | 170 | 175 | 2,200 |
2010/03/24 | 177 | 185 | 175 | 180 | 5,400 |
2010/03/23 | 176 | 180 | 176 | 180 | 800 |
2010/03/19 | 183 | 185 | 172 | 185 | 3,700 |
2010/03/18 | 176 | 188 | 176 | 185 | 1,300 |
2010/03/17 | 184 | 184 | 175 | 176 | 2,900 |
2010/03/16 | 178 | 178 | 174 | 174 | 2,700 |
2010/03/15 | 177 | 178 | 175 | 175 | 3,600 |
2010/03/12 | 179 | 184 | 178 | 184 | 600 |
2010/03/11 | 184 | 184 | 184 | 184 | 200 |
2010/03/09 | 175 | 184 | 175 | 180 | 1,400 |
2010/03/08 | 175 | 184 | 175 | 182 | 1,100 |
2010/03/05 | 172 | 178 | 172 | 178 | 300 |
2010/03/04 | 172 | 179 | 172 | 179 | 200 |
2010/03/03 | 179 | 179 | 179 | 179 | 100 |
2010/03/01 | 171 | 176 | 171 | 176 | 200 |
2010/02/26 | 179 | 179 | 179 | 179 | 2,100 |
2010/02/25 | 166 | 171 | 166 | 171 | 1,800 |
2010/02/24 | 165 | 166 | 165 | 166 | 1,800 |
2010/02/23 | 169 | 170 | 169 | 170 | 700 |
2010/02/22 | 170 | 175 | 170 | 175 | 500 |
2010/02/19 | 176 | 176 | 170 | 170 | 400 |
2010/02/18 | 180 | 181 | 180 | 181 | 500 |
2010/02/17 | 190 | 190 | 171 | 171 | 3,100 |
2010/02/16 | 168 | 170 | 168 | 168 | 600 |
2010/02/15 | 169 | 169 | 166 | 166 | 600 |
2010/02/12 | 167 | 167 | 163 | 165 | 700 |
2010/02/10 | 172 | 172 | 168 | 168 | 2,100 |
2010/02/09 | 168 | 172 | 167 | 172 | 2,600 |
2010/02/08 | 175 | 175 | 164 | 172 | 8,300 |
2010/02/04 | 200 | 200 | 182 | 195 | 3,500 |
2010/02/03 | 199 | 199 | 199 | 199 | 200 |
2010/02/01 | 194 | 194 | 194 | 194 | 1,000 |
2010/01/29 | 199 | 199 | 194 | 194 | 3,600 |
2010/01/28 | 193 | 197 | 192 | 197 | 1,700 |
2010/01/27 | 193 | 193 | 193 | 193 | 1,800 |
2010/01/26 | 194 | 194 | 194 | 194 | 1,200 |
2010/01/25 | 195 | 195 | 194 | 194 | 1,800 |
2010/01/22 | 192 | 200 | 191 | 200 | 2,000 |
2010/01/21 | 200 | 201 | 200 | 201 | 900 |
2010/01/20 | 200 | 200 | 195 | 195 | 600 |
2010/01/19 | 190 | 200 | 189 | 195 | 8,500 |
2010/01/18 | 183 | 185 | 182 | 185 | 1,400 |
2010/01/15 | 188 | 188 | 180 | 181 | 2,900 |
2010/01/14 | 177 | 181 | 177 | 181 | 1,700 |
2010/01/13 | 182 | 185 | 181 | 182 | 1,700 |
2010/01/12 | 182 | 185 | 182 | 183 | 1,300 |
2010/01/08 | 185 | 185 | 185 | 185 | 200 |
2010/01/07 | 193 | 193 | 188 | 188 | 1,800 |
2010/01/05 | 199 | 200 | 195 | 195 | 2,000 |
2010/01/04 | 197 | 199 | 195 | 199 | 900 |