6777 santec Holdings(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	230	260	230	260	4,000	260
2002-12-27	240	240	230	230	5,000	230
2002-12-26	202	225	202	225	600	225
2002-12-25	204	228	203	220	14,200	220
2002-12-24	209	230	200	230	24,400	230
2002-12-20	201	229	200	229	17,100	229
2002-12-19	200	220	200	220	1,500	220
2002-12-18	205	230	205	225	8,000	225
2002-12-17	210	235	210	235	30,600	235
2002-12-16	225	235	210	230	14,200	230
2002-12-13	245	245	220	240	3,400	240
2002-12-12	244	244	244	244	500	244
2002-12-11	255	255	242	242	300	242
2002-12-10	258	258	240	258	3,300	258
2002-12-09	251	266	250	266	5,500	266
2002-12-05	256	270	256	270	500	270
2002-12-04	266	266	255	265	5,100	265
2002-12-03	277	277	263	270	10,900	270
2002-12-02	261	272	261	272	11,900	272
2002-11-29	250	260	246	260	9,200	260
2002-11-28	240	255	240	255	9,500	255
2002-11-27	217	240	217	220	12,500	220
2002-11-26	231	231	215	215	14,600	215
2002-11-25	221	230	215	230	1,600	230
2002-11-22	230	230	221	221	600	221
2002-11-21	212	226	210	226	6,700	226
2002-11-20	220	220	210	210	22,100	210
2002-11-19	221	222	210	220	13,800	220
2002-11-18	222	230	222	222	26,400	222
2002-11-15	230	250	230	237	9,400	237
2002-11-14	250	255	250	250	35,000	250
2002-11-13	265	270	255	255	29,100	255
2002-11-12	253	273	253	273	7,100	273
2002-11-11	260	273	260	273	400	273
2002-11-08	260	261	260	260	12,900	260
2002-11-07	266	270	259	270	23,300	270
2002-11-06	280	280	265	265	21,500	265
2002-11-05	265	295	265	280	1,600	280
2002-11-01	266	271	266	271	8,000	271
2002-10-31	270	270	265	270	4,200	270
2002-10-30	271	271	271	271	200	271
2002-10-29	265	265	265	265	100	265
2002-10-28	265	265	256	265	5,500	265
2002-10-25	257	265	256	265	6,600	265
2002-10-24	255	275	255	270	600	270
2002-10-23	270	270	260	270	2,000	270
2002-10-22	275	280	275	275	4,500	275
2002-10-21	280	280	251	270	17,700	270
2002-10-18	295	295	280	280	10,000	280
2002-10-17	300	300	280	280	1,500	280
2002-10-16	280	280	271	280	6,600	280
2002-10-11	270	270	261	270	3,900	270
2002-10-10	240	250	240	250	1,100	250
2002-10-09	260	266	250	266	44,900	266
2002-10-08	260	263	250	250	4,600	250
2002-10-07	290	290	250	281	10,400	281
2002-10-04	290	290	285	290	25,200	290
2002-10-03	290	300	290	300	10,500	300
2002-10-02	300	305	295	296	16,200	296
2002-10-01	302	302	280	280	36,500	280
2002-09-30	317	317	317	317	3,000	317
2002-09-27	352	397	352	397	12,800	397
2002-09-26	350	352	320	352	44,100	352
2002-09-25	330	365	330	351	20,300	351
2002-09-24	370	370	341	365	13,100	365
2002-09-20	395	395	369	370	9,800	370
2002-09-19	400	400	380	395	31,900	395
2002-09-18	405	405	401	401	400	401
2002-09-17	405	410	405	405	21,500	405
2002-09-13	400	420	400	405	15,800	405
2002-09-12	405	405	405	405	200	405
2002-09-11	406	406	400	405	1,200	405
2002-09-10	400	430	400	405	5,400	405
2002-09-09	410	410	406	406	600	406
2002-09-06	391	410	390	410	19,300	410
2002-09-05	401	412	380	391	22,100	391
2002-09-04	441	441	420	431	2,300	431
2002-09-03	451	451	445	445	4,400	445
2002-09-02	471	471	450	450	1,200	450
2002-08-30	460	480	453	470	13,300	470
2002-08-29	448	460	445	460	43,400	460
2002-08-28	453	453	445	450	3,100	450
2002-08-27	461	465	452	452	39,900	452
2002-08-26	451	470	450	460	47,100	460
2002-08-23	480	480	440	450	14,400	450
2002-08-22	470	480	460	480	14,100	480
2002-08-21	515	515	480	500	38,600	500
2002-08-20	560	560	510	540	41,100	540
2002-08-19	580	580	520	580	25,300	580
2002-08-16	597	597	570	585	26,700	585
2002-08-15	600	605	599	599	22,500	599
2002-08-14	600	600	600	600	200	600
2002-08-12	650	650	650	650	400	650
2002-08-09	650	650	650	650	500	650
2002-08-08	660	660	650	650	800	650
2002-08-07	640	650	640	650	2,600	650
2002-08-06	620	640	600	640	12,800	640
2002-08-05	650	650	640	650	23,400	650
2002-08-02	710	730	670	670	3,000	670
2002-07-31	729	729	715	715	1,500	715
2002-07-30	685	729	685	729	1,000	729
2002-07-29	700	700	685	685	400	685
2002-07-26	740	740	740	740	1,200	740
2002-07-25	695	740	695	710	2,500	710
2002-07-24	663	700	661	685	23,600	685
2002-07-23	700	700	661	661	36,100	661
2002-07-22	750	750	700	701	1,900	701
2002-07-19	781	781	750	750	2,700	750
2002-07-18	790	800	781	781	1,300	781
2002-07-17	795	800	790	800	900	800
2002-07-16	795	795	795	795	200	795
2002-07-15	795	795	795	795	600	795
2002-07-12	800	800	795	795	1,200	795
2002-07-11	810	810	805	805	1,500	805
2002-07-10	830	830	810	810	3,200	810
2002-07-09	830	830	830	830	1,800	830
2002-07-08	870	880	870	880	400	880
2002-07-05	830	830	820	820	1,300	820
2002-07-04	830	830	830	830	500	830
2002-07-03	830	830	802	830	900	830
2002-07-02	840	840	835	835	500	835
2002-07-01	870	870	854	860	2,900	860
2002-06-28	880	880	860	860	2,600	860
2002-06-27	800	810	790	810	3,200	810
2002-06-26	800	810	800	800	1,000	800
2002-06-25	815	815	800	800	1,400	800
2002-06-24	780	781	760	765	20,900	765
2002-06-21	810	810	800	810	11,200	810
2002-06-20	815	820	810	810	1,500	810
2002-06-19	831	831	820	820	1,100	820
2002-06-18	835	835	830	830	3,400	830
2002-06-17	820	820	810	810	300	810
2002-06-14	820	830	820	820	16,100	820
2002-06-13	859	859	830	830	7,800	830
2002-06-12	860	860	850	860	3,200	860
2002-06-11	860	860	860	860	2,100	860
2002-06-10	898	898	878	878	2,500	878
2002-06-07	860	865	860	865	13,700	865
2002-06-06	860	860	860	860	700	860
2002-06-05	860	860	860	860	800	860
2002-06-04	880	880	850	865	17,000	865
2002-06-03	880	880	850	880	3,200	880
2002-05-31	915	930	880	880	2,700	880
2002-05-30	891	895	880	894	5,500	894
2002-05-29	900	900	890	895	2,600	895
2002-05-28	895	895	893	893	1,400	893
2002-05-27	896	900	895	895	700	895
2002-05-24	880	890	880	890	7,700	890
2002-05-23	840	930	840	880	5,200	880
2002-05-22	870	870	850	850	8,400	850
2002-05-21	898	898	880	880	5,000	880
2002-05-20	898	898	880	880	4,100	880
2002-05-17	910	930	870	890	3,600	890
2002-05-16	870	910	870	910	1,800	910
2002-05-15	871	910	871	880	500	880
2002-05-14	901	901	880	880	2,600	880
2002-05-13	911	912	910	910	1,200	910
2002-05-10	930	930	911	911	3,000	911
2002-05-09	949	949	916	920	2,800	920
2002-05-08	912	913	912	912	300	912
2002-05-07	912	920	910	910	2,100	910
2002-05-02	906	911	905	911	300	911
2002-05-01	930	930	900	900	5,000	900
2002-04-30	980	989	935	935	1,800	935
2002-04-26	955	961	955	955	6,000	955
2002-04-25	940	945	935	945	2,500	945
2002-04-24	930	935	925	935	4,000	935
2002-04-23	930	930	930	930	1,500	930
2002-04-22	905	930	900	930	3,500	930
2002-04-19	920	920	891	895	3,000	895
2002-04-18	880	930	880	930	3,800	930
2002-04-17	900	900	891	891	300	891
2002-04-16	875	875	870	870	2,300	870
2002-04-15	880	890	880	885	1,400	885
2002-04-12	895	895	885	885	4,900	885
2002-04-11	898	905	898	900	5,400	900
2002-04-10	890	905	890	895	3,900	895
2002-04-09	901	910	900	900	3,400	900
2002-04-08	950	950	910	910	2,000	910
2002-04-05	950	950	950	950	1,100	950
2002-04-04	905	950	900	950	2,000	950
2002-04-03	925	950	900	925	3,200	925
2002-04-02	905	905	905	905	200	905
2002-04-01	905	905	875	880	2,900	880
2002-03-29	950	950	890	890	10,300	890
2002-03-28	875	875	874	874	1,600	874
2002-03-27	890	890	874	874	600	874
2002-03-26	893	910	893	898	4,900	898
2002-03-25	931	935	930	930	1,900	930
2002-03-22	970	988	951	951	3,100	951
2002-03-20	980	990	971	972	4,300	972
2002-03-19	1,000	1,010	980	980	5,300	980
2002-03-18	1,035	1,035	1,000	1,000	6,300	1,000
2002-03-15	1,000	1,030	1,000	1,030	6,200	1,030
2002-03-14	1,010	1,010	990	990	1,800	990
2002-03-13	1,110	1,110	1,040	1,050	4,500	1,050
2002-03-12	1,200	1,220	1,110	1,110	26,500	1,110
2002-03-11	1,201	1,250	1,140	1,180	14,700	1,180
2002-03-08	1,130	1,200	1,120	1,150	24,900	1,150
2002-03-07	1,000	1,070	1,000	1,070	35,700	1,070
2002-03-06	930	970	910	970	5,300	970
2002-03-05	900	900	890	900	6,200	900
2002-03-04	900	900	874	900	7,100	900
2002-03-01	890	900	870	870	3,000	870
2002-02-28	921	921	880	880	11,800	880
2002-02-27	900	949	880	901	5,800	901
2002-02-26	890	915	880	895	13,500	895
2002-02-25	840	875	840	865	4,000	865
2002-02-22	820	845	820	845	700	845
2002-02-21	801	840	801	820	3,500	820
2002-02-20	800	800	800	800	200	800
2002-02-19	800	806	795	805	1,800	805
2002-02-18	805	805	800	800	3,000	800
2002-02-15	800	810	800	800	4,500	800
2002-02-14	800	805	800	800	4,700	800
2002-02-13	799	801	792	800	12,500	800
2002-02-12	800	800	781	800	12,600	800
2002-02-08	801	820	780	820	5,000	820
2002-02-07	790	801	785	800	2,700	800
2002-02-06	813	813	790	790	3,800	790
2002-02-05	820	820	811	818	3,900	818
2002-02-04	830	830	810	812	5,200	812
2002-02-01	810	840	810	835	1,700	835
2002-01-31	855	855	810	810	6,200	810
2002-01-30	849	850	840	840	3,000	840
2002-01-29	840	860	840	851	2,100	851
2002-01-28	890	890	838	838	3,200	838
2002-01-25	870	890	850	850	5,500	850
2002-01-24	880	880	852	852	800	852
2002-01-23	880	880	879	879	1,100	879
2002-01-22	895	895	880	880	1,800	880
2002-01-21	861	880	861	880	1,300	880
2002-01-18	831	885	831	860	5,600	860
2002-01-17	850	880	820	840	5,700	840
2002-01-16	880	880	850	851	2,600	851
2002-01-15	850	887	850	880	4,400	880
2002-01-11	900	900	870	880	4,200	880
2002-01-10	881	910	870	880	3,700	880
2002-01-09	840	870	840	870	2,400	870
2002-01-08	851	855	840	840	6,700	840
2002-01-07	899	909	830	830	4,600	830
2002-01-04	905	910	905	910	400	910

分割・併合履歴：なし