6777 santec Holdings(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 205 | 208 | 202 | 202 | 16,000 | 202 |
| 2003-12-29 | 185 | 196 | 185 | 196 | 36,300 | 196 |
| 2003-12-26 | 188 | 188 | 172 | 174 | 22,200 | 174 |
| 2003-12-25 | 171 | 175 | 161 | 171 | 41,400 | 171 |
| 2003-12-24 | 180 | 180 | 166 | 171 | 34,900 | 171 |
| 2003-12-22 | 188 | 188 | 166 | 176 | 25,600 | 176 |
| 2003-12-19 | 190 | 190 | 180 | 185 | 19,600 | 185 |
| 2003-12-18 | 200 | 200 | 184 | 190 | 15,300 | 190 |
| 2003-12-17 | 195 | 203 | 191 | 191 | 6,400 | 191 |
| 2003-12-16 | 195 | 203 | 190 | 203 | 24,800 | 203 |
| 2003-12-15 | 205 | 210 | 200 | 203 | 8,200 | 203 |
| 2003-12-12 | 220 | 220 | 210 | 215 | 5,300 | 215 |
| 2003-12-11 | 247 | 247 | 210 | 210 | 4,800 | 210 |
| 2003-12-10 | 208 | 225 | 208 | 220 | 3,500 | 220 |
| 2003-12-09 | 216 | 220 | 205 | 205 | 1,500 | 205 |
| 2003-12-08 | 235 | 235 | 215 | 215 | 6,100 | 215 |
| 2003-12-05 | 241 | 250 | 240 | 240 | 7,500 | 240 |
| 2003-12-04 | 250 | 250 | 245 | 245 | 1,600 | 245 |
| 2003-12-03 | 255 | 265 | 240 | 265 | 8,000 | 265 |
| 2003-12-02 | 275 | 279 | 260 | 270 | 8,700 | 270 |
| 2003-12-01 | 280 | 280 | 275 | 275 | 5,900 | 275 |
| 2003-11-28 | 281 | 281 | 280 | 280 | 7,900 | 280 |
| 2003-11-27 | 279 | 280 | 278 | 280 | 3,700 | 280 |
| 2003-11-26 | 275 | 280 | 275 | 280 | 1,300 | 280 |
| 2003-11-25 | 271 | 280 | 271 | 280 | 2,300 | 280 |
| 2003-11-20 | 272 | 272 | 270 | 270 | 1,000 | 270 |
| 2003-11-19 | 265 | 278 | 265 | 270 | 1,000 | 270 |
| 2003-11-18 | 280 | 280 | 266 | 266 | 6,200 | 266 |
| 2003-11-17 | 290 | 290 | 281 | 281 | 600 | 281 |
| 2003-11-14 | 290 | 300 | 288 | 288 | 1,200 | 288 |
| 2003-11-13 | 285 | 285 | 280 | 280 | 1,700 | 280 |
| 2003-11-12 | 281 | 320 | 281 | 283 | 1,700 | 283 |
| 2003-11-11 | 300 | 310 | 285 | 285 | 5,400 | 285 |
| 2003-11-10 | 300 | 300 | 299 | 299 | 3,500 | 299 |
| 2003-11-07 | 303 | 311 | 301 | 301 | 2,100 | 301 |
| 2003-11-06 | 300 | 310 | 300 | 303 | 2,200 | 303 |
| 2003-11-05 | 297 | 300 | 296 | 300 | 2,200 | 300 |
| 2003-11-04 | 320 | 320 | 298 | 299 | 4,700 | 299 |
| 2003-10-31 | 317 | 330 | 296 | 297 | 4,300 | 297 |
| 2003-10-30 | 302 | 302 | 291 | 291 | 2,600 | 291 |
| 2003-10-29 | 304 | 304 | 301 | 301 | 2,800 | 301 |
| 2003-10-28 | 304 | 304 | 303 | 303 | 800 | 303 |
| 2003-10-27 | 302 | 311 | 302 | 302 | 1,700 | 302 |
| 2003-10-24 | 302 | 312 | 302 | 312 | 3,000 | 312 |
| 2003-10-23 | 310 | 312 | 310 | 310 | 15,000 | 310 |
| 2003-10-22 | 325 | 325 | 311 | 320 | 2,600 | 320 |
| 2003-10-21 | 340 | 340 | 320 | 340 | 8,100 | 340 |
| 2003-10-20 | 350 | 360 | 350 | 350 | 21,300 | 350 |
| 2003-10-17 | 346 | 370 | 346 | 355 | 50,100 | 355 |
| 2003-10-16 | 313 | 340 | 313 | 338 | 11,700 | 338 |
| 2003-10-15 | 300 | 313 | 290 | 313 | 10,000 | 313 |
| 2003-10-14 | 284 | 290 | 280 | 290 | 3,900 | 290 |
| 2003-10-10 | 277 | 289 | 277 | 284 | 9,500 | 284 |
| 2003-10-09 | 290 | 290 | 275 | 290 | 500 | 290 |
| 2003-10-08 | 290 | 290 | 281 | 281 | 7,900 | 281 |
| 2003-10-07 | 276 | 276 | 272 | 272 | 5,300 | 272 |
| 2003-10-06 | 273 | 285 | 273 | 273 | 2,800 | 273 |
| 2003-10-03 | 298 | 298 | 290 | 290 | 3,400 | 290 |
| 2003-10-02 | 280 | 299 | 265 | 299 | 25,000 | 299 |
| 2003-10-01 | 294 | 294 | 280 | 280 | 2,400 | 280 |
| 2003-09-30 | 313 | 313 | 309 | 309 | 900 | 309 |
| 2003-09-29 | 280 | 280 | 270 | 280 | 2,800 | 280 |
| 2003-09-26 | 285 | 285 | 270 | 270 | 14,200 | 270 |
| 2003-09-25 | 289 | 292 | 280 | 280 | 20,900 | 280 |
| 2003-09-24 | 310 | 310 | 287 | 290 | 46,100 | 290 |
| 2003-09-22 | 310 | 311 | 305 | 305 | 5,900 | 305 |
| 2003-09-19 | 310 | 319 | 310 | 319 | 400 | 319 |
| 2003-09-18 | 306 | 310 | 300 | 300 | 9,600 | 300 |
| 2003-09-17 | 327 | 327 | 315 | 315 | 4,900 | 315 |
| 2003-09-16 | 339 | 339 | 336 | 336 | 3,400 | 336 |
| 2003-09-12 | 320 | 320 | 313 | 315 | 6,100 | 315 |
| 2003-09-11 | 335 | 335 | 323 | 323 | 7,000 | 323 |
| 2003-09-10 | 350 | 350 | 330 | 330 | 10,000 | 330 |
| 2003-09-09 | 351 | 351 | 340 | 350 | 3,400 | 350 |
| 2003-09-08 | 355 | 365 | 351 | 364 | 5,500 | 364 |
| 2003-09-05 | 331 | 346 | 331 | 345 | 3,400 | 345 |
| 2003-09-04 | 340 | 340 | 328 | 328 | 2,100 | 328 |
| 2003-09-03 | 335 | 350 | 335 | 350 | 3,300 | 350 |
| 2003-09-02 | 330 | 335 | 325 | 335 | 5,900 | 335 |
| 2003-09-01 | 325 | 330 | 325 | 326 | 1,900 | 326 |
| 2003-08-29 | 346 | 346 | 323 | 323 | 2,500 | 323 |
| 2003-08-28 | 330 | 330 | 326 | 326 | 900 | 326 |
| 2003-08-27 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2003-08-26 | 328 | 341 | 328 | 330 | 2,000 | 330 |
| 2003-08-25 | 336 | 336 | 328 | 328 | 800 | 328 |
| 2003-08-22 | 340 | 340 | 335 | 335 | 200 | 335 |
| 2003-08-21 | 348 | 348 | 333 | 333 | 4,000 | 333 |
| 2003-08-20 | 326 | 345 | 326 | 340 | 1,500 | 340 |
| 2003-08-19 | 341 | 341 | 320 | 321 | 7,000 | 321 |
| 2003-08-18 | 320 | 321 | 315 | 317 | 6,700 | 317 |
| 2003-08-15 | 320 | 320 | 315 | 315 | 600 | 315 |
| 2003-08-14 | 320 | 320 | 311 | 320 | 2,000 | 320 |
| 2003-08-13 | 320 | 320 | 310 | 310 | 3,600 | 310 |
| 2003-08-12 | 320 | 330 | 320 | 330 | 1,700 | 330 |
| 2003-08-11 | 320 | 321 | 320 | 320 | 2,600 | 320 |
| 2003-08-08 | 330 | 340 | 320 | 340 | 3,000 | 340 |
| 2003-08-06 | 320 | 340 | 320 | 330 | 2,600 | 330 |
| 2003-08-05 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2003-08-04 | 358 | 358 | 320 | 350 | 2,600 | 350 |
| 2003-08-01 | 350 | 350 | 350 | 350 | 800 | 350 |
| 2003-07-31 | 346 | 350 | 346 | 350 | 2,200 | 350 |
| 2003-07-30 | 336 | 340 | 336 | 336 | 1,200 | 336 |
| 2003-07-29 | 330 | 335 | 330 | 335 | 1,900 | 335 |
| 2003-07-28 | 335 | 336 | 320 | 336 | 6,900 | 336 |
| 2003-07-25 | 315 | 321 | 315 | 320 | 2,600 | 320 |
| 2003-07-24 | 310 | 320 | 310 | 320 | 600 | 320 |
| 2003-07-23 | 350 | 360 | 340 | 340 | 5,000 | 340 |
| 2003-07-22 | 350 | 355 | 342 | 350 | 4,200 | 350 |
| 2003-07-18 | 337 | 350 | 337 | 350 | 3,300 | 350 |
| 2003-07-17 | 349 | 349 | 300 | 330 | 4,200 | 330 |
| 2003-07-16 | 375 | 375 | 361 | 361 | 2,900 | 361 |
| 2003-07-15 | 400 | 400 | 380 | 380 | 9,200 | 380 |
| 2003-07-14 | 420 | 425 | 377 | 400 | 9,400 | 400 |
| 2003-07-11 | 353 | 420 | 353 | 420 | 17,700 | 420 |
| 2003-07-10 | 351 | 355 | 351 | 353 | 1,600 | 353 |
| 2003-07-09 | 355 | 370 | 345 | 370 | 8,200 | 370 |
| 2003-07-08 | 321 | 365 | 320 | 350 | 6,300 | 350 |
| 2003-07-07 | 315 | 320 | 312 | 315 | 5,400 | 315 |
| 2003-07-04 | 310 | 315 | 308 | 315 | 3,600 | 315 |
| 2003-07-03 | 324 | 325 | 310 | 325 | 13,300 | 325 |
| 2003-07-02 | 320 | 334 | 306 | 320 | 18,000 | 320 |
| 2003-07-01 | 299 | 325 | 295 | 324 | 20,200 | 324 |
| 2003-06-30 | 300 | 300 | 290 | 290 | 23,800 | 290 |
| 2003-06-27 | 250 | 285 | 250 | 285 | 5,200 | 285 |
| 2003-06-26 | 250 | 250 | 245 | 245 | 5,800 | 245 |
| 2003-06-25 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2003-06-24 | 245 | 250 | 245 | 245 | 5,500 | 245 |
| 2003-06-23 | 244 | 245 | 244 | 245 | 3,800 | 245 |
| 2003-06-20 | 240 | 240 | 240 | 240 | 4,400 | 240 |
| 2003-06-19 | 240 | 245 | 240 | 245 | 1,700 | 245 |
| 2003-06-18 | 250 | 250 | 240 | 240 | 2,500 | 240 |
| 2003-06-17 | 250 | 250 | 245 | 245 | 7,900 | 245 |
| 2003-06-16 | 246 | 250 | 241 | 250 | 1,600 | 250 |
| 2003-06-13 | 265 | 265 | 240 | 240 | 2,000 | 240 |
| 2003-06-12 | 270 | 270 | 265 | 265 | 1,800 | 265 |
| 2003-06-11 | 265 | 270 | 265 | 270 | 7,000 | 270 |
| 2003-06-10 | 260 | 268 | 260 | 265 | 3,700 | 265 |
| 2003-06-09 | 245 | 250 | 244 | 250 | 3,100 | 250 |
| 2003-06-06 | 237 | 249 | 237 | 243 | 4,200 | 243 |
| 2003-06-05 | 240 | 249 | 236 | 236 | 2,800 | 236 |
| 2003-06-04 | 235 | 248 | 235 | 235 | 7,100 | 235 |
| 2003-06-03 | 236 | 250 | 235 | 235 | 12,000 | 235 |
| 2003-06-02 | 243 | 243 | 221 | 231 | 7,200 | 231 |
| 2003-05-30 | 240 | 240 | 220 | 240 | 6,400 | 240 |
| 2003-05-29 | 215 | 220 | 215 | 220 | 600 | 220 |
| 2003-05-28 | 210 | 210 | 205 | 210 | 1,600 | 210 |
| 2003-05-27 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2003-05-26 | 220 | 220 | 210 | 210 | 3,100 | 210 |
| 2003-05-23 | 218 | 220 | 210 | 220 | 1,900 | 220 |
| 2003-05-22 | 200 | 220 | 200 | 220 | 800 | 220 |
| 2003-05-21 | 200 | 202 | 200 | 200 | 2,300 | 200 |
| 2003-05-20 | 204 | 205 | 200 | 200 | 1,800 | 200 |
| 2003-05-19 | 208 | 208 | 205 | 205 | 4,100 | 205 |
| 2003-05-16 | 205 | 210 | 205 | 210 | 2,500 | 210 |
| 2003-05-15 | 201 | 209 | 201 | 209 | 700 | 209 |
| 2003-05-14 | 205 | 205 | 201 | 201 | 2,700 | 201 |
| 2003-05-13 | 220 | 220 | 203 | 203 | 700 | 203 |
| 2003-05-12 | 210 | 226 | 203 | 220 | 3,300 | 220 |
| 2003-05-09 | 195 | 210 | 195 | 210 | 1,300 | 210 |
| 2003-05-08 | 194 | 200 | 190 | 200 | 4,000 | 200 |
| 2003-05-07 | 193 | 193 | 193 | 193 | 600 | 193 |
| 2003-05-06 | 200 | 200 | 200 | 200 | 600 | 200 |
| 2003-05-02 | 195 | 200 | 195 | 200 | 2,800 | 200 |
| 2003-05-01 | 187 | 195 | 187 | 195 | 200 | 195 |
| 2003-04-30 | 208 | 208 | 208 | 208 | 2,500 | 208 |
| 2003-04-28 | 186 | 194 | 185 | 194 | 2,000 | 194 |
| 2003-04-25 | 182 | 185 | 182 | 185 | 1,100 | 185 |
| 2003-04-24 | 191 | 195 | 190 | 190 | 1,900 | 190 |
| 2003-04-23 | 191 | 191 | 191 | 191 | 200 | 191 |
| 2003-04-22 | 192 | 192 | 190 | 190 | 400 | 190 |
| 2003-04-21 | 200 | 200 | 190 | 192 | 3,200 | 192 |
| 2003-04-18 | 190 | 205 | 190 | 195 | 1,200 | 195 |
| 2003-04-17 | 196 | 196 | 195 | 195 | 400 | 195 |
| 2003-04-16 | 196 | 199 | 190 | 198 | 2,300 | 198 |
| 2003-04-15 | 185 | 190 | 185 | 190 | 23,300 | 190 |
| 2003-04-14 | 187 | 190 | 187 | 188 | 29,400 | 188 |
| 2003-04-11 | 193 | 195 | 192 | 192 | 37,600 | 192 |
| 2003-04-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-04-09 | 192 | 195 | 192 | 195 | 28,300 | 195 |
| 2003-04-08 | 200 | 200 | 195 | 195 | 1,500 | 195 |
| 2003-04-07 | 205 | 205 | 200 | 200 | 1,700 | 200 |
| 2003-04-04 | 200 | 200 | 200 | 200 | 3,500 | 200 |
| 2003-04-03 | 200 | 200 | 196 | 196 | 2,700 | 196 |
| 2003-04-02 | 193 | 209 | 193 | 209 | 26,000 | 209 |
| 2003-04-01 | 200 | 200 | 195 | 195 | 4,900 | 195 |
| 2003-03-31 | 225 | 225 | 201 | 201 | 3,100 | 201 |
| 2003-03-28 | 195 | 198 | 192 | 195 | 47,000 | 195 |
| 2003-03-27 | 195 | 198 | 195 | 198 | 15,500 | 198 |
| 2003-03-26 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-03-25 | 199 | 199 | 191 | 199 | 2,600 | 199 |
| 2003-03-24 | 190 | 195 | 185 | 190 | 2,600 | 190 |
| 2003-03-20 | 200 | 200 | 191 | 195 | 1,300 | 195 |
| 2003-03-19 | 199 | 200 | 195 | 200 | 44,400 | 200 |
| 2003-03-18 | 195 | 200 | 185 | 200 | 32,200 | 200 |
| 2003-03-17 | 201 | 201 | 195 | 200 | 22,300 | 200 |
| 2003-03-14 | 205 | 209 | 201 | 205 | 2,500 | 205 |
| 2003-03-13 | 205 | 205 | 201 | 205 | 6,400 | 205 |
| 2003-03-12 | 211 | 215 | 205 | 210 | 12,800 | 210 |
| 2003-03-11 | 213 | 215 | 211 | 211 | 22,700 | 211 |
| 2003-03-10 | 220 | 229 | 215 | 229 | 21,100 | 229 |
| 2003-03-07 | 221 | 222 | 220 | 220 | 6,600 | 220 |
| 2003-03-06 | 230 | 230 | 216 | 230 | 24,600 | 230 |
| 2003-03-05 | 230 | 245 | 221 | 230 | 19,600 | 230 |
| 2003-03-04 | 230 | 232 | 230 | 232 | 600 | 232 |
| 2003-03-03 | 244 | 245 | 235 | 235 | 5,600 | 235 |
| 2003-02-28 | 245 | 245 | 244 | 244 | 3,300 | 244 |
| 2003-02-27 | 220 | 221 | 220 | 221 | 1,100 | 221 |
| 2003-02-26 | 240 | 245 | 240 | 245 | 1,800 | 245 |
| 2003-02-25 | 225 | 225 | 213 | 220 | 28,000 | 220 |
| 2003-02-24 | 240 | 240 | 235 | 235 | 13,000 | 235 |
| 2003-02-21 | 240 | 240 | 230 | 240 | 1,800 | 240 |
| 2003-02-20 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2003-02-19 | 240 | 245 | 240 | 240 | 16,900 | 240 |
| 2003-02-18 | 244 | 245 | 244 | 245 | 1,300 | 245 |
| 2003-02-17 | 240 | 245 | 240 | 245 | 900 | 245 |
| 2003-02-14 | 247 | 247 | 245 | 245 | 1,800 | 245 |
| 2003-02-13 | 255 | 255 | 245 | 255 | 2,700 | 255 |
| 2003-02-12 | 235 | 260 | 235 | 260 | 1,100 | 260 |
| 2003-02-10 | 220 | 235 | 220 | 235 | 2,300 | 235 |
| 2003-02-07 | 240 | 240 | 239 | 240 | 9,300 | 240 |
| 2003-02-06 | 250 | 250 | 220 | 250 | 19,100 | 250 |
| 2003-02-05 | 256 | 265 | 250 | 265 | 1,100 | 265 |
| 2003-02-04 | 250 | 266 | 250 | 266 | 3,800 | 266 |
| 2003-02-03 | 260 | 260 | 256 | 260 | 1,500 | 260 |
| 2003-01-31 | 267 | 267 | 254 | 266 | 2,500 | 266 |
| 2003-01-30 | 253 | 267 | 253 | 267 | 500 | 267 |
| 2003-01-29 | 266 | 268 | 256 | 268 | 1,500 | 268 |
| 2003-01-28 | 262 | 266 | 257 | 266 | 600 | 266 |
| 2003-01-27 | 270 | 270 | 252 | 270 | 900 | 270 |
| 2003-01-24 | 265 | 270 | 265 | 270 | 5,800 | 270 |
| 2003-01-23 | 256 | 280 | 255 | 280 | 10,800 | 280 |
| 2003-01-22 | 256 | 269 | 256 | 269 | 2,100 | 269 |
| 2003-01-21 | 280 | 280 | 255 | 270 | 1,500 | 270 |
| 2003-01-20 | 261 | 289 | 256 | 289 | 2,900 | 289 |
| 2003-01-17 | 280 | 285 | 260 | 269 | 5,700 | 269 |
| 2003-01-16 | 260 | 299 | 260 | 294 | 14,300 | 294 |
| 2003-01-15 | 250 | 260 | 250 | 260 | 1,800 | 260 |
| 2003-01-10 | 227 | 260 | 227 | 260 | 4,700 | 260 |
| 2003-01-09 | 259 | 259 | 259 | 259 | 400 | 259 |
| 2003-01-08 | 269 | 269 | 260 | 264 | 2,500 | 264 |
| 2003-01-07 | 260 | 269 | 260 | 269 | 1,500 | 269 |
| 2003-01-06 | 259 | 260 | 259 | 260 | 1,400 | 260 |
分割・併合履歴 ： なし
