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