6777 santec Holdings(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 840 | 905 | 820 | 905 | 5,600 | 905 |
| 2001-12-27 | 800 | 830 | 800 | 810 | 2,700 | 810 |
| 2001-12-26 | 815 | 815 | 800 | 800 | 4,500 | 800 |
| 2001-12-25 | 812 | 815 | 806 | 815 | 13,800 | 815 |
| 2001-12-21 | 815 | 835 | 805 | 812 | 7,400 | 812 |
| 2001-12-20 | 815 | 840 | 815 | 821 | 6,200 | 821 |
| 2001-12-19 | 850 | 850 | 804 | 850 | 14,600 | 850 |
| 2001-12-18 | 912 | 912 | 850 | 850 | 9,600 | 850 |
| 2001-12-17 | 980 | 980 | 900 | 900 | 9,800 | 900 |
| 2001-12-14 | 1,000 | 1,025 | 990 | 1,000 | 6,200 | 1,000 |
| 2001-12-13 | 1,049 | 1,049 | 980 | 980 | 5,600 | 980 |
| 2001-12-12 | 1,049 | 1,050 | 980 | 1,050 | 9,500 | 1,050 |
| 2001-12-11 | 1,050 | 1,050 | 1,040 | 1,040 | 3,100 | 1,040 |
| 2001-12-10 | 1,070 | 1,100 | 1,050 | 1,050 | 3,300 | 1,050 |
| 2001-12-07 | 1,056 | 1,070 | 1,050 | 1,060 | 6,300 | 1,060 |
| 2001-12-06 | 1,160 | 1,170 | 1,056 | 1,056 | 6,700 | 1,056 |
| 2001-12-05 | 1,090 | 1,120 | 1,070 | 1,120 | 4,900 | 1,120 |
| 2001-12-04 | 1,100 | 1,120 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2001-12-03 | 1,101 | 1,120 | 1,090 | 1,090 | 2,600 | 1,090 |
| 2001-11-30 | 1,200 | 1,200 | 1,150 | 1,170 | 2,700 | 1,170 |
| 2001-11-29 | 1,100 | 1,100 | 1,051 | 1,051 | 1,600 | 1,051 |
| 2001-11-28 | 1,229 | 1,229 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2001-11-27 | 1,181 | 1,181 | 1,180 | 1,180 | 2,800 | 1,180 |
| 2001-11-26 | 1,201 | 1,201 | 1,180 | 1,180 | 1,900 | 1,180 |
| 2001-11-22 | 1,170 | 1,240 | 1,170 | 1,200 | 3,800 | 1,200 |
| 2001-11-21 | 1,230 | 1,230 | 1,151 | 1,152 | 3,000 | 1,152 |
| 2001-11-20 | 1,250 | 1,280 | 1,210 | 1,249 | 10,600 | 1,249 |
| 2001-11-19 | 1,180 | 1,244 | 1,150 | 1,244 | 4,800 | 1,244 |
| 2001-11-16 | 1,060 | 1,100 | 1,060 | 1,100 | 4,300 | 1,100 |
| 2001-11-15 | 1,110 | 1,110 | 1,050 | 1,060 | 2,100 | 1,060 |
| 2001-11-14 | 1,177 | 1,177 | 1,050 | 1,100 | 3,400 | 1,100 |
| 2001-11-13 | 1,106 | 1,118 | 1,100 | 1,100 | 7,600 | 1,100 |
| 2001-11-12 | 1,150 | 1,150 | 1,101 | 1,106 | 2,200 | 1,106 |
| 2001-11-09 | 1,180 | 1,180 | 1,100 | 1,177 | 3,800 | 1,177 |
| 2001-11-08 | 1,228 | 1,228 | 1,132 | 1,180 | 8,300 | 1,180 |
| 2001-11-07 | 1,240 | 1,290 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2001-11-06 | 1,260 | 1,270 | 1,200 | 1,220 | 5,500 | 1,220 |
| 2001-11-05 | 1,300 | 1,300 | 1,240 | 1,250 | 8,400 | 1,250 |
| 2001-11-02 | 1,271 | 1,290 | 1,230 | 1,240 | 8,400 | 1,240 |
| 2001-11-01 | 1,240 | 1,300 | 1,240 | 1,250 | 2,100 | 1,250 |
| 2001-10-31 | 1,310 | 1,310 | 1,210 | 1,230 | 3,100 | 1,230 |
| 2001-10-30 | 1,250 | 1,256 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2001-10-29 | 1,270 | 1,300 | 1,270 | 1,300 | 3,600 | 1,300 |
| 2001-10-26 | 1,275 | 1,310 | 1,250 | 1,250 | 14,500 | 1,250 |
| 2001-10-25 | 1,300 | 1,330 | 1,251 | 1,310 | 4,500 | 1,310 |
| 2001-10-24 | 1,300 | 1,300 | 1,250 | 1,300 | 6,100 | 1,300 |
| 2001-10-23 | 1,270 | 1,320 | 1,250 | 1,300 | 18,400 | 1,300 |
| 2001-10-22 | 1,300 | 1,320 | 1,220 | 1,220 | 10,900 | 1,220 |
| 2001-10-19 | 1,350 | 1,390 | 1,299 | 1,348 | 16,700 | 1,348 |
| 2001-10-18 | 1,360 | 1,440 | 1,340 | 1,380 | 13,000 | 1,380 |
| 2001-10-17 | 1,190 | 1,340 | 1,190 | 1,340 | 12,400 | 1,340 |
| 2001-10-16 | 1,150 | 1,190 | 1,140 | 1,175 | 10,900 | 1,175 |
| 2001-10-15 | 1,100 | 1,160 | 1,100 | 1,150 | 3,200 | 1,150 |
| 2001-10-12 | 1,060 | 1,080 | 1,050 | 1,080 | 6,500 | 1,080 |
| 2001-10-11 | 1,056 | 1,070 | 1,025 | 1,025 | 10,200 | 1,025 |
| 2001-10-10 | 1,197 | 1,197 | 1,055 | 1,055 | 14,900 | 1,055 |
| 2001-10-09 | 1,180 | 1,180 | 1,080 | 1,140 | 11,300 | 1,140 |
| 2001-10-05 | 1,073 | 1,250 | 1,073 | 1,160 | 35,400 | 1,160 |
| 2001-10-04 | 980 | 1,072 | 980 | 1,072 | 12,000 | 1,072 |
| 2001-10-03 | 920 | 972 | 920 | 972 | 2,500 | 972 |
| 2001-10-02 | 890 | 935 | 890 | 920 | 9,100 | 920 |
| 2001-10-01 | 903 | 912 | 895 | 895 | 9,100 | 895 |
| 2001-09-28 | 900 | 919 | 900 | 901 | 13,800 | 901 |
| 2001-09-27 | 950 | 950 | 921 | 925 | 1,800 | 925 |
| 2001-09-26 | 930 | 945 | 920 | 945 | 11,200 | 945 |
| 2001-09-25 | 940 | 960 | 920 | 920 | 6,100 | 920 |
| 2001-09-21 | 900 | 930 | 900 | 910 | 25,900 | 910 |
| 2001-09-20 | 948 | 950 | 900 | 941 | 13,000 | 941 |
| 2001-09-19 | 931 | 988 | 930 | 960 | 29,800 | 960 |
| 2001-09-18 | 950 | 950 | 920 | 920 | 11,800 | 920 |
| 2001-09-17 | 910 | 910 | 890 | 900 | 9,900 | 900 |
| 2001-09-14 | 900 | 1,030 | 900 | 1,020 | 57,400 | 1,020 |
| 2001-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2001-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 | 1,200 |
| 2001-09-07 | 1,920 | 1,920 | 1,800 | 1,800 | 3,600 | 1,800 |
| 2001-09-06 | 1,850 | 2,000 | 1,850 | 1,920 | 3,800 | 1,920 |
| 2001-09-05 | 1,860 | 1,860 | 1,780 | 1,850 | 4,100 | 1,850 |
| 2001-09-04 | 1,900 | 1,900 | 1,650 | 1,860 | 14,300 | 1,860 |
| 2001-09-03 | 2,060 | 2,060 | 1,880 | 1,900 | 8,500 | 1,900 |
| 2001-08-31 | 2,250 | 2,250 | 1,970 | 2,100 | 8,500 | 2,100 |
| 2001-08-30 | 1,959 | 2,300 | 1,800 | 2,300 | 32,300 | 2,300 |
| 2001-08-29 | 2,270 | 2,270 | 2,000 | 2,010 | 18,500 | 2,010 |
| 2001-08-28 | 2,300 | 2,400 | 2,300 | 2,300 | 7,300 | 2,300 |
| 2001-08-27 | 2,500 | 2,500 | 2,350 | 2,360 | 9,400 | 2,360 |
| 2001-08-24 | 2,500 | 2,510 | 2,400 | 2,450 | 13,100 | 2,450 |
| 2001-08-23 | 2,580 | 2,820 | 2,500 | 2,500 | 13,200 | 2,500 |
| 2001-08-22 | 2,750 | 2,750 | 2,400 | 2,580 | 31,400 | 2,580 |
| 2001-08-21 | 2,860 | 2,860 | 2,800 | 2,800 | 7,600 | 2,800 |
| 2001-08-20 | 2,990 | 2,990 | 2,850 | 2,895 | 6,900 | 2,895 |
| 2001-08-17 | 3,000 | 3,000 | 2,860 | 2,920 | 13,000 | 2,920 |
| 2001-08-16 | 3,000 | 3,050 | 2,850 | 2,950 | 30,200 | 2,950 |
| 2001-08-15 | 3,270 | 3,270 | 3,000 | 3,000 | 11,500 | 3,000 |
| 2001-08-14 | 3,240 | 3,340 | 3,200 | 3,270 | 12,500 | 3,270 |
| 2001-08-13 | 3,440 | 3,440 | 3,190 | 3,290 | 6,100 | 3,290 |
| 2001-08-10 | 3,300 | 3,410 | 3,250 | 3,350 | 13,500 | 3,350 |
| 2001-08-09 | 3,390 | 3,400 | 3,300 | 3,370 | 15,300 | 3,370 |
| 2001-08-08 | 3,380 | 3,440 | 3,370 | 3,390 | 31,300 | 3,390 |
| 2001-08-07 | 3,350 | 3,450 | 3,250 | 3,450 | 33,800 | 3,450 |
| 2001-08-06 | 3,400 | 3,400 | 3,310 | 3,390 | 22,200 | 3,390 |
| 2001-08-03 | 3,350 | 3,400 | 3,310 | 3,380 | 15,500 | 3,380 |
| 2001-08-02 | 3,350 | 3,450 | 3,300 | 3,400 | 40,200 | 3,400 |
| 2001-08-01 | 3,460 | 3,480 | 3,350 | 3,400 | 38,800 | 3,400 |
| 2001-07-31 | 3,490 | 3,490 | 3,430 | 3,460 | 38,300 | 3,460 |
| 2001-07-30 | 3,560 | 3,560 | 3,300 | 3,450 | 36,700 | 3,450 |
| 2001-07-27 | 3,560 | 3,580 | 3,520 | 3,560 | 76,800 | 3,560 |
| 2001-07-26 | 3,550 | 3,650 | 3,510 | 3,560 | 211,000 | 3,560 |
| 2001-07-25 | 3,350 | 3,530 | 3,350 | 3,490 | 188,600 | 3,490 |
| 2001-07-24 | 3,200 | 3,470 | 2,990 | 3,450 | 587,900 | 3,450 |
分割・併合履歴 ： なし
