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 |
---|---|---|---|---|---|
2011/12/30 | 168 | 168 | 164 | 166 | 5,800 |
2011/12/29 | 163 | 167 | 163 | 167 | 2,600 |
2011/12/28 | 164 | 168 | 162 | 166 | 2,100 |
2011/12/27 | 163 | 167 | 163 | 166 | 1,400 |
2011/12/26 | 167 | 167 | 164 | 165 | 3,000 |
2011/12/22 | 164 | 165 | 163 | 164 | 2,500 |
2011/12/21 | 165 | 179 | 160 | 165 | 39,700 |
2011/12/20 | 161 | 165 | 159 | 165 | 19,000 |
2011/12/19 | 165 | 165 | 163 | 163 | 5,400 |
2011/12/16 | 169 | 169 | 163 | 163 | 9,600 |
2011/12/15 | 175 | 175 | 165 | 165 | 18,100 |
2011/12/14 | 175 | 180 | 169 | 177 | 21,100 |
2011/12/13 | 169 | 173 | 169 | 169 | 7,600 |
2011/12/12 | 167 | 177 | 167 | 172 | 27,200 |
2011/12/09 | 167 | 169 | 167 | 168 | 1,700 |
2011/12/08 | 169 | 172 | 169 | 172 | 8,200 |
2011/12/07 | 167 | 173 | 167 | 169 | 13,700 |
2011/12/06 | 173 | 179 | 164 | 169 | 40,500 |
2011/12/05 | 169 | 173 | 165 | 171 | 22,000 |
2011/12/02 | 169 | 169 | 168 | 169 | 600 |
2011/12/01 | 170 | 170 | 166 | 166 | 2,100 |
2011/11/30 | 172 | 172 | 171 | 172 | 5,700 |
2011/11/29 | 169 | 171 | 166 | 171 | 5,600 |
2011/11/28 | 163 | 169 | 163 | 169 | 2,600 |
2011/11/25 | 161 | 168 | 160 | 168 | 4,300 |
2011/11/24 | 169 | 169 | 161 | 161 | 1,200 |
2011/11/22 | 168 | 168 | 168 | 168 | 1,000 |
2011/11/21 | 160 | 168 | 160 | 168 | 2,700 |
2011/11/18 | 164 | 165 | 162 | 163 | 3,600 |
2011/11/17 | 166 | 170 | 160 | 165 | 1,400 |
2011/11/16 | 167 | 170 | 166 | 166 | 1,800 |
2011/11/15 | 166 | 172 | 166 | 172 | 900 |
2011/11/14 | 165 | 172 | 165 | 172 | 2,000 |
2011/11/11 | 162 | 171 | 162 | 170 | 3,100 |
2011/11/10 | 173 | 173 | 160 | 162 | 5,600 |
2011/11/09 | 162 | 171 | 162 | 171 | 12,800 |
2011/11/08 | 172 | 177 | 168 | 169 | 4,200 |
2011/11/07 | 170 | 177 | 170 | 176 | 5,800 |
2011/11/04 | 166 | 180 | 166 | 180 | 3,500 |
2011/11/02 | 171 | 171 | 168 | 168 | 1,900 |
2011/11/01 | 171 | 175 | 171 | 173 | 500 |
2011/10/31 | 186 | 186 | 170 | 171 | 10,300 |
2011/10/28 | 176 | 178 | 173 | 178 | 3,400 |
2011/10/27 | 172 | 176 | 172 | 176 | 1,800 |
2011/10/26 | 165 | 180 | 165 | 175 | 5,900 |
2011/10/25 | 173 | 173 | 163 | 164 | 4,100 |
2011/10/24 | 171 | 175 | 170 | 175 | 1,000 |
2011/10/21 | 173 | 173 | 172 | 172 | 1,100 |
2011/10/20 | 170 | 178 | 170 | 173 | 2,000 |
2011/10/19 | 173 | 173 | 173 | 173 | 500 |
2011/10/18 | 174 | 174 | 171 | 172 | 1,900 |
2011/10/17 | 173 | 174 | 171 | 172 | 2,000 |
2011/10/14 | 174 | 174 | 173 | 173 | 200 |
2011/10/13 | 171 | 183 | 171 | 179 | 8,500 |
2011/10/12 | 165 | 172 | 163 | 168 | 7,100 |
2011/10/11 | 164 | 165 | 158 | 165 | 3,600 |
2011/10/07 | 163 | 165 | 163 | 163 | 800 |
2011/10/06 | 156 | 166 | 155 | 166 | 3,100 |
2011/10/05 | 158 | 160 | 157 | 157 | 4,000 |
2011/10/04 | 160 | 162 | 153 | 162 | 10,800 |
2011/10/03 | 170 | 170 | 167 | 168 | 900 |
2011/09/30 | 180 | 180 | 172 | 178 | 7,100 |
2011/09/29 | 160 | 170 | 160 | 170 | 4,400 |
2011/09/28 | 156 | 168 | 156 | 161 | 1,400 |
2011/09/27 | 162 | 164 | 159 | 160 | 7,200 |
2011/09/26 | 171 | 175 | 150 | 160 | 20,400 |
2011/09/22 | 180 | 180 | 175 | 180 | 2,800 |
2011/09/21 | 183 | 183 | 182 | 183 | 500 |
2011/09/20 | 184 | 185 | 183 | 183 | 3,500 |
2011/09/16 | 182 | 185 | 178 | 183 | 10,200 |
2011/09/15 | 181 | 184 | 179 | 181 | 6,100 |
2011/09/14 | 186 | 188 | 180 | 185 | 7,100 |
2011/09/13 | 186 | 189 | 186 | 188 | 1,700 |
2011/09/12 | 187 | 187 | 184 | 184 | 7,000 |
2011/09/09 | 190 | 191 | 190 | 191 | 400 |
2011/09/08 | 190 | 191 | 190 | 190 | 2,100 |
2011/09/07 | 186 | 191 | 186 | 191 | 1,500 |
2011/09/06 | 190 | 190 | 184 | 186 | 11,800 |
2011/09/05 | 192 | 195 | 187 | 191 | 9,500 |
2011/09/02 | 198 | 198 | 192 | 192 | 13,900 |
2011/09/01 | 202 | 202 | 195 | 199 | 18,100 |
2011/08/31 | 198 | 214 | 194 | 198 | 69,700 |
2011/08/30 | 195 | 196 | 190 | 192 | 8,500 |
2011/08/29 | 195 | 195 | 190 | 194 | 5,900 |
2011/08/26 | 193 | 197 | 193 | 194 | 6,200 |
2011/08/25 | 196 | 196 | 196 | 196 | 3,800 |
2011/08/24 | 195 | 198 | 194 | 194 | 8,400 |
2011/08/23 | 198 | 199 | 195 | 196 | 6,200 |
2011/08/22 | 194 | 202 | 194 | 195 | 12,200 |
2011/08/19 | 191 | 195 | 188 | 192 | 8,200 |
2011/08/18 | 198 | 198 | 193 | 196 | 8,200 |
2011/08/17 | 199 | 200 | 198 | 200 | 3,100 |
2011/08/16 | 203 | 203 | 195 | 199 | 29,100 |
2011/08/15 | 206 | 210 | 200 | 202 | 9,400 |
2011/08/12 | 201 | 214 | 199 | 206 | 26,600 |
2011/08/11 | 200 | 200 | 195 | 200 | 22,000 |
2011/08/10 | 205 | 213 | 200 | 200 | 54,300 |
2011/08/09 | 189 | 206 | 180 | 206 | 38,700 |
2011/08/08 | 187 | 210 | 187 | 195 | 85,700 |
2011/08/05 | 191 | 191 | 183 | 190 | 24,300 |
2011/08/04 | 205 | 208 | 201 | 201 | 92,100 |
2011/08/03 | 211 | 218 | 205 | 218 | 52,700 |
2011/08/02 | 205 | 217 | 204 | 214 | 35,300 |
2011/08/01 | 200 | 208 | 200 | 204 | 10,300 |
2011/07/29 | 208 | 208 | 197 | 199 | 15,500 |
2011/07/28 | 204 | 206 | 201 | 203 | 7,800 |
2011/07/27 | 205 | 210 | 202 | 205 | 19,800 |
2011/07/26 | 207 | 208 | 203 | 206 | 10,100 |
2011/07/25 | 210 | 210 | 208 | 208 | 3,800 |
2011/07/22 | 208 | 213 | 206 | 208 | 36,500 |
2011/07/21 | 210 | 211 | 208 | 210 | 4,600 |
2011/07/20 | 210 | 212 | 205 | 208 | 18,300 |
2011/07/19 | 203 | 214 | 201 | 207 | 23,000 |
2011/07/15 | 202 | 204 | 202 | 203 | 4,000 |
2011/07/14 | 200 | 204 | 200 | 202 | 4,300 |
2011/07/13 | 198 | 205 | 197 | 203 | 11,000 |
2011/07/12 | 205 | 205 | 200 | 202 | 13,600 |
2011/07/11 | 206 | 206 | 202 | 205 | 16,800 |
2011/07/08 | 204 | 207 | 204 | 206 | 9,800 |
2011/07/07 | 202 | 203 | 199 | 203 | 6,000 |
2011/07/06 | 202 | 206 | 201 | 202 | 12,700 |
2011/07/05 | 216 | 216 | 198 | 203 | 59,500 |
2011/07/04 | 197 | 223 | 197 | 205 | 60,300 |
2011/07/01 | 200 | 201 | 195 | 195 | 16,700 |
2011/06/30 | 205 | 205 | 200 | 201 | 25,600 |
2011/06/29 | 205 | 212 | 196 | 205 | 109,200 |
2011/06/28 | 190 | 225 | 189 | 204 | 241,400 |
2011/06/27 | 190 | 191 | 187 | 187 | 16,600 |
2011/06/24 | 191 | 191 | 188 | 190 | 10,700 |
2011/06/23 | 191 | 191 | 189 | 190 | 3,600 |
2011/06/22 | 191 | 192 | 187 | 189 | 18,900 |
2011/06/21 | 191 | 192 | 189 | 189 | 9,700 |
2011/06/20 | 193 | 193 | 188 | 191 | 10,200 |
2011/06/17 | 192 | 195 | 185 | 191 | 43,900 |
2011/06/16 | 189 | 197 | 189 | 191 | 22,600 |
2011/06/15 | 195 | 209 | 190 | 194 | 36,000 |
2011/06/14 | 201 | 201 | 190 | 195 | 48,500 |
2011/06/13 | 205 | 212 | 190 | 197 | 197,500 |
2011/06/10 | 180 | 232 | 180 | 220 | 308,800 |
2011/06/09 | 182 | 182 | 176 | 182 | 5,000 |
2011/06/08 | 182 | 187 | 175 | 179 | 13,300 |
2011/06/07 | 181 | 184 | 181 | 184 | 2,800 |
2011/06/06 | 184 | 184 | 181 | 182 | 4,700 |
2011/06/03 | 184 | 195 | 180 | 184 | 23,200 |
2011/06/02 | 185 | 188 | 181 | 181 | 8,300 |
2011/06/01 | 187 | 189 | 184 | 187 | 3,300 |
2011/05/31 | 189 | 189 | 185 | 186 | 13,100 |
2011/05/30 | 190 | 190 | 185 | 190 | 12,000 |
2011/05/27 | 191 | 191 | 190 | 190 | 1,400 |
2011/05/26 | 186 | 188 | 185 | 188 | 14,200 |
2011/05/25 | 190 | 195 | 186 | 191 | 5,100 |
2011/05/24 | 190 | 190 | 186 | 187 | 3,500 |
2011/05/23 | 200 | 204 | 191 | 191 | 21,700 |
2011/05/20 | 204 | 213 | 198 | 200 | 32,700 |
2011/05/19 | 194 | 218 | 193 | 204 | 111,300 |
2011/05/18 | 180 | 195 | 180 | 190 | 31,200 |
2011/05/17 | 182 | 185 | 178 | 185 | 9,500 |
2011/05/16 | 181 | 196 | 181 | 183 | 46,600 |
2011/05/13 | 180 | 183 | 180 | 180 | 11,900 |
2011/05/12 | 182 | 184 | 181 | 181 | 4,600 |
2011/05/11 | 181 | 189 | 177 | 185 | 24,500 |
2011/05/10 | 181 | 183 | 173 | 181 | 17,200 |
2011/05/09 | 182 | 183 | 180 | 183 | 6,600 |
2011/05/06 | 177 | 182 | 176 | 182 | 3,600 |
2011/05/02 | 183 | 187 | 182 | 184 | 3,000 |
2011/04/28 | 185 | 187 | 180 | 183 | 6,900 |
2011/04/27 | 185 | 185 | 181 | 184 | 5,200 |
2011/04/26 | 183 | 194 | 178 | 182 | 22,600 |
2011/04/25 | 186 | 195 | 183 | 183 | 52,600 |
2011/04/22 | 185 | 185 | 180 | 181 | 2,900 |
2011/04/21 | 185 | 185 | 185 | 185 | 100 |
2011/04/20 | 188 | 188 | 179 | 185 | 8,800 |
2011/04/19 | 175 | 180 | 175 | 179 | 3,200 |
2011/04/18 | 180 | 184 | 178 | 180 | 3,900 |
2011/04/15 | 182 | 186 | 178 | 184 | 16,400 |
2011/04/14 | 177 | 186 | 177 | 178 | 8,900 |
2011/04/13 | 180 | 187 | 175 | 187 | 7,800 |
2011/04/12 | 188 | 188 | 173 | 181 | 28,100 |
2011/04/11 | 167 | 200 | 162 | 190 | 49,200 |
2011/04/08 | 162 | 167 | 155 | 164 | 8,300 |
2011/04/07 | 170 | 173 | 168 | 168 | 500 |
2011/04/06 | 176 | 179 | 150 | 165 | 58,100 |
2011/04/05 | 184 | 184 | 175 | 175 | 11,000 |
2011/04/04 | 172 | 188 | 172 | 180 | 70,600 |
2011/04/01 | 172 | 174 | 170 | 170 | 6,900 |
2011/03/31 | 178 | 178 | 170 | 170 | 13,200 |
2011/03/30 | 169 | 173 | 165 | 173 | 32,100 |
2011/03/29 | 171 | 171 | 165 | 169 | 3,900 |
2011/03/28 | 171 | 178 | 167 | 171 | 18,700 |
2011/03/25 | 172 | 172 | 165 | 171 | 16,200 |
2011/03/24 | 168 | 178 | 168 | 171 | 14,900 |
2011/03/23 | 176 | 176 | 170 | 175 | 41,800 |
2011/03/22 | 176 | 184 | 155 | 179 | 44,500 |
2011/03/18 | 138 | 151 | 138 | 146 | 48,400 |
2011/03/17 | 133 | 136 | 116 | 130 | 22,200 |
2011/03/16 | 110 | 140 | 108 | 134 | 58,500 |
2011/03/15 | 150 | 150 | 110 | 123 | 110,500 |
2011/03/14 | 155 | 180 | 150 | 160 | 56,900 |
2011/03/11 | 214 | 222 | 210 | 219 | 12,000 |
2011/03/10 | 229 | 230 | 222 | 224 | 15,200 |
2011/03/09 | 231 | 235 | 230 | 230 | 23,800 |
2011/03/08 | 225 | 234 | 225 | 234 | 10,200 |
2011/03/07 | 230 | 233 | 225 | 227 | 25,300 |
2011/03/04 | 230 | 230 | 221 | 228 | 29,400 |
2011/03/03 | 235 | 237 | 227 | 228 | 43,400 |
2011/03/02 | 239 | 239 | 233 | 234 | 35,300 |
2011/03/01 | 239 | 239 | 233 | 237 | 41,600 |
2011/02/28 | 239 | 242 | 233 | 237 | 49,300 |
2011/02/25 | 231 | 258 | 231 | 232 | 155,800 |
2011/02/24 | 236 | 243 | 231 | 231 | 62,700 |
2011/02/23 | 232 | 245 | 228 | 236 | 103,100 |
2011/02/22 | 237 | 240 | 228 | 237 | 128,500 |
2011/02/21 | 234 | 258 | 230 | 245 | 437,800 |
2011/02/18 | 211 | 228 | 210 | 226 | 216,000 |
2011/02/17 | 204 | 212 | 203 | 211 | 52,400 |
2011/02/16 | 203 | 204 | 201 | 203 | 16,200 |
2011/02/15 | 203 | 204 | 202 | 204 | 4,700 |
2011/02/14 | 205 | 205 | 203 | 204 | 5,400 |
2011/02/10 | 204 | 204 | 200 | 202 | 10,300 |
2011/02/09 | 204 | 206 | 202 | 203 | 14,100 |
2011/02/08 | 206 | 208 | 203 | 204 | 21,400 |
2011/02/07 | 205 | 205 | 199 | 205 | 40,600 |
2011/02/04 | 207 | 211 | 201 | 205 | 47,100 |
2011/02/03 | 210 | 210 | 200 | 205 | 32,500 |
2011/02/02 | 201 | 217 | 201 | 205 | 67,200 |
2011/02/01 | 198 | 201 | 192 | 198 | 20,700 |
2011/01/31 | 196 | 201 | 194 | 197 | 12,800 |
2011/01/28 | 204 | 205 | 198 | 204 | 12,900 |
2011/01/27 | 199 | 205 | 197 | 204 | 33,000 |
2011/01/26 | 201 | 203 | 199 | 199 | 9,900 |
2011/01/25 | 197 | 202 | 196 | 201 | 10,600 |
2011/01/24 | 197 | 197 | 191 | 193 | 17,100 |
2011/01/21 | 200 | 200 | 193 | 196 | 34,200 |
2011/01/20 | 204 | 205 | 200 | 203 | 30,000 |
2011/01/19 | 207 | 207 | 204 | 206 | 22,400 |
2011/01/18 | 208 | 208 | 204 | 207 | 10,800 |
2011/01/17 | 202 | 208 | 202 | 208 | 28,000 |
2011/01/14 | 203 | 206 | 201 | 202 | 54,500 |
2011/01/13 | 210 | 210 | 206 | 209 | 28,700 |
2011/01/12 | 213 | 215 | 200 | 209 | 62,100 |
2011/01/11 | 210 | 213 | 204 | 210 | 80,000 |
2011/01/07 | 230 | 235 | 213 | 213 | 298,600 |
2011/01/06 | 201 | 223 | 199 | 218 | 535,500 |
2011/01/05 | 191 | 202 | 190 | 196 | 117,100 |
2011/01/04 | 190 | 193 | 189 | 190 | 16,500 |