6777 santec Holdings(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 414 | 420 | 400 | 410 | 33,700 | 410 |
| 2005-12-29 | 447 | 447 | 426 | 439 | 16,400 | 439 |
| 2005-12-28 | 410 | 447 | 405 | 447 | 27,200 | 447 |
| 2005-12-27 | 410 | 415 | 400 | 404 | 39,300 | 404 |
| 2005-12-26 | 400 | 405 | 399 | 404 | 48,300 | 404 |
| 2005-12-22 | 395 | 400 | 393 | 399 | 60,000 | 399 |
| 2005-12-21 | 400 | 400 | 390 | 395 | 24,800 | 395 |
| 2005-12-20 | 395 | 400 | 383 | 400 | 27,500 | 400 |
| 2005-12-19 | 400 | 400 | 390 | 395 | 15,000 | 395 |
| 2005-12-16 | 401 | 408 | 396 | 400 | 19,200 | 400 |
| 2005-12-15 | 414 | 414 | 398 | 400 | 52,800 | 400 |
| 2005-12-14 | 402 | 421 | 401 | 409 | 96,300 | 409 |
| 2005-12-13 | 400 | 403 | 395 | 401 | 259,100 | 401 |
| 2005-12-12 | 390 | 394 | 383 | 385 | 17,200 | 385 |
| 2005-12-09 | 381 | 388 | 380 | 380 | 26,000 | 380 |
| 2005-12-08 | 398 | 398 | 380 | 381 | 33,600 | 381 |
| 2005-12-07 | 395 | 399 | 386 | 398 | 67,100 | 398 |
| 2005-12-06 | 377 | 385 | 372 | 381 | 73,800 | 381 |
| 2005-12-05 | 374 | 380 | 360 | 362 | 50,700 | 362 |
| 2005-12-02 | 355 | 372 | 353 | 365 | 39,600 | 365 |
| 2005-12-01 | 345 | 345 | 340 | 344 | 7,800 | 344 |
| 2005-11-30 | 340 | 345 | 338 | 341 | 19,500 | 341 |
| 2005-11-29 | 345 | 345 | 338 | 340 | 32,100 | 340 |
| 2005-11-28 | 345 | 345 | 341 | 343 | 27,000 | 343 |
| 2005-11-25 | 338 | 345 | 335 | 345 | 32,400 | 345 |
| 2005-11-24 | 350 | 350 | 339 | 340 | 29,800 | 340 |
| 2005-11-22 | 355 | 355 | 350 | 351 | 21,200 | 351 |
| 2005-11-21 | 358 | 362 | 353 | 355 | 19,100 | 355 |
| 2005-11-18 | 355 | 359 | 352 | 358 | 4,300 | 358 |
| 2005-11-17 | 351 | 360 | 351 | 360 | 12,700 | 360 |
| 2005-11-16 | 355 | 357 | 351 | 351 | 5,700 | 351 |
| 2005-11-15 | 360 | 360 | 355 | 360 | 6,600 | 360 |
| 2005-11-14 | 360 | 364 | 360 | 360 | 3,400 | 360 |
| 2005-11-11 | 370 | 374 | 350 | 360 | 13,800 | 360 |
| 2005-11-10 | 351 | 376 | 350 | 376 | 7,800 | 376 |
| 2005-11-09 | 350 | 355 | 350 | 350 | 14,500 | 350 |
| 2005-11-08 | 354 | 354 | 349 | 350 | 14,400 | 350 |
| 2005-11-07 | 370 | 375 | 352 | 354 | 24,500 | 354 |
| 2005-11-04 | 365 | 365 | 353 | 365 | 11,100 | 365 |
| 2005-11-02 | 370 | 370 | 358 | 360 | 9,300 | 360 |
| 2005-11-01 | 370 | 370 | 368 | 370 | 12,800 | 370 |
| 2005-10-31 | 370 | 375 | 369 | 375 | 22,200 | 375 |
| 2005-10-28 | 360 | 367 | 359 | 364 | 16,500 | 364 |
| 2005-10-27 | 351 | 353 | 350 | 350 | 5,400 | 350 |
| 2005-10-26 | 345 | 349 | 340 | 349 | 14,800 | 349 |
| 2005-10-25 | 345 | 349 | 340 | 341 | 7,400 | 341 |
| 2005-10-24 | 335 | 350 | 334 | 350 | 8,000 | 350 |
| 2005-10-21 | 335 | 340 | 331 | 334 | 9,100 | 334 |
| 2005-10-20 | 340 | 344 | 339 | 340 | 5,200 | 340 |
| 2005-10-19 | 348 | 349 | 338 | 339 | 9,000 | 339 |
| 2005-10-18 | 355 | 358 | 348 | 349 | 11,400 | 349 |
| 2005-10-17 | 360 | 360 | 353 | 358 | 5,400 | 358 |
| 2005-10-14 | 360 | 360 | 352 | 355 | 8,200 | 355 |
| 2005-10-13 | 365 | 365 | 355 | 360 | 23,500 | 360 |
| 2005-10-12 | 370 | 371 | 360 | 362 | 17,900 | 362 |
| 2005-10-11 | 379 | 379 | 370 | 370 | 6,400 | 370 |
| 2005-10-07 | 371 | 375 | 370 | 375 | 12,400 | 375 |
| 2005-10-06 | 375 | 380 | 370 | 370 | 25,800 | 370 |
| 2005-10-05 | 363 | 400 | 363 | 370 | 28,000 | 370 |
| 2005-10-04 | 359 | 365 | 359 | 361 | 11,900 | 361 |
| 2005-10-03 | 361 | 365 | 356 | 359 | 16,300 | 359 |
| 2005-09-30 | 380 | 380 | 365 | 365 | 12,500 | 365 |
| 2005-09-29 | 380 | 385 | 372 | 380 | 11,000 | 380 |
| 2005-09-28 | 385 | 390 | 380 | 388 | 6,100 | 388 |
| 2005-09-27 | 395 | 395 | 385 | 390 | 6,900 | 390 |
| 2005-09-26 | 390 | 397 | 390 | 395 | 12,100 | 395 |
| 2005-09-22 | 398 | 410 | 395 | 407 | 17,200 | 407 |
| 2005-09-21 | 399 | 399 | 390 | 396 | 6,200 | 396 |
| 2005-09-20 | 386 | 400 | 380 | 398 | 18,300 | 398 |
| 2005-09-16 | 403 | 404 | 399 | 400 | 9,400 | 400 |
| 2005-09-15 | 406 | 406 | 402 | 406 | 5,500 | 406 |
| 2005-09-14 | 402 | 420 | 402 | 406 | 4,500 | 406 |
| 2005-09-13 | 405 | 411 | 402 | 406 | 6,000 | 406 |
| 2005-09-12 | 418 | 418 | 403 | 403 | 5,600 | 403 |
| 2005-09-09 | 420 | 421 | 417 | 418 | 3,400 | 418 |
| 2005-09-08 | 421 | 422 | 420 | 420 | 4,000 | 420 |
| 2005-09-07 | 422 | 430 | 420 | 421 | 6,600 | 421 |
| 2005-09-06 | 420 | 423 | 420 | 421 | 10,200 | 421 |
| 2005-09-05 | 420 | 420 | 417 | 420 | 8,100 | 420 |
| 2005-09-02 | 435 | 435 | 425 | 425 | 4,900 | 425 |
| 2005-09-01 | 420 | 430 | 420 | 421 | 6,900 | 421 |
| 2005-08-31 | 424 | 430 | 422 | 430 | 3,900 | 430 |
| 2005-08-30 | 423 | 424 | 420 | 424 | 3,900 | 424 |
| 2005-08-29 | 420 | 424 | 410 | 424 | 8,500 | 424 |
| 2005-08-26 | 420 | 425 | 400 | 415 | 6,900 | 415 |
| 2005-08-25 | 425 | 425 | 420 | 420 | 3,900 | 420 |
| 2005-08-24 | 420 | 425 | 420 | 425 | 2,500 | 425 |
| 2005-08-23 | 420 | 425 | 415 | 425 | 10,500 | 425 |
| 2005-08-22 | 431 | 432 | 425 | 425 | 8,600 | 425 |
| 2005-08-19 | 432 | 432 | 421 | 431 | 4,200 | 431 |
| 2005-08-18 | 430 | 436 | 430 | 432 | 8,700 | 432 |
| 2005-08-17 | 430 | 431 | 421 | 430 | 2,300 | 430 |
| 2005-08-16 | 437 | 443 | 430 | 430 | 6,700 | 430 |
| 2005-08-15 | 424 | 437 | 424 | 437 | 4,800 | 437 |
| 2005-08-12 | 410 | 424 | 408 | 424 | 4,500 | 424 |
| 2005-08-11 | 410 | 410 | 406 | 407 | 5,000 | 407 |
| 2005-08-10 | 412 | 430 | 403 | 410 | 6,200 | 410 |
| 2005-08-09 | 400 | 400 | 395 | 399 | 3,300 | 399 |
| 2005-08-08 | 371 | 395 | 370 | 389 | 6,100 | 389 |
| 2005-08-05 | 411 | 411 | 401 | 405 | 24,600 | 405 |
| 2005-08-04 | 422 | 450 | 410 | 411 | 10,700 | 411 |
| 2005-08-03 | 429 | 450 | 423 | 423 | 9,500 | 423 |
| 2005-08-02 | 450 | 450 | 420 | 421 | 29,800 | 421 |
| 2005-08-01 | 461 | 461 | 439 | 450 | 23,800 | 450 |
| 2005-07-29 | 465 | 479 | 460 | 476 | 42,400 | 476 |
| 2005-07-28 | 473 | 538 | 473 | 495 | 135,900 | 495 |
| 2005-07-27 | 420 | 458 | 416 | 458 | 27,900 | 458 |
| 2005-07-26 | 403 | 415 | 403 | 415 | 8,300 | 415 |
| 2005-07-25 | 401 | 408 | 401 | 401 | 21,900 | 401 |
| 2005-07-22 | 400 | 420 | 399 | 401 | 31,700 | 401 |
| 2005-07-21 | 395 | 401 | 395 | 400 | 4,700 | 400 |
| 2005-07-20 | 400 | 401 | 393 | 393 | 9,000 | 393 |
| 2005-07-19 | 408 | 409 | 399 | 400 | 5,300 | 400 |
| 2005-07-15 | 399 | 408 | 396 | 408 | 4,900 | 408 |
| 2005-07-14 | 402 | 403 | 399 | 399 | 13,600 | 399 |
| 2005-07-13 | 400 | 401 | 399 | 400 | 2,100 | 400 |
| 2005-07-12 | 401 | 401 | 400 | 400 | 2,500 | 400 |
| 2005-07-11 | 401 | 405 | 397 | 401 | 8,400 | 401 |
| 2005-07-08 | 396 | 401 | 393 | 401 | 6,300 | 401 |
| 2005-07-07 | 399 | 400 | 392 | 399 | 6,700 | 399 |
| 2005-07-06 | 400 | 405 | 398 | 399 | 7,000 | 399 |
| 2005-07-05 | 400 | 404 | 399 | 399 | 10,000 | 399 |
| 2005-07-04 | 400 | 406 | 400 | 401 | 6,600 | 401 |
| 2005-07-01 | 410 | 410 | 399 | 400 | 21,800 | 400 |
| 2005-06-30 | 400 | 410 | 396 | 400 | 14,100 | 400 |
| 2005-06-29 | 390 | 405 | 385 | 400 | 16,100 | 400 |
| 2005-06-28 | 379 | 384 | 375 | 384 | 6,800 | 384 |
| 2005-06-27 | 390 | 392 | 370 | 377 | 4,000 | 377 |
| 2005-06-24 | 389 | 391 | 388 | 390 | 9,300 | 390 |
| 2005-06-23 | 360 | 398 | 360 | 390 | 14,100 | 390 |
| 2005-06-22 | 351 | 360 | 348 | 355 | 7,300 | 355 |
| 2005-06-21 | 349 | 353 | 347 | 352 | 5,600 | 352 |
| 2005-06-20 | 355 | 355 | 340 | 350 | 17,600 | 350 |
| 2005-06-17 | 360 | 360 | 341 | 341 | 21,000 | 341 |
| 2005-06-16 | 365 | 365 | 350 | 360 | 6,500 | 360 |
| 2005-06-15 | 355 | 355 | 341 | 342 | 23,600 | 342 |
| 2005-06-14 | 358 | 365 | 358 | 360 | 2,100 | 360 |
| 2005-06-13 | 359 | 359 | 350 | 358 | 3,300 | 358 |
| 2005-06-10 | 361 | 362 | 350 | 360 | 15,400 | 360 |
| 2005-06-09 | 360 | 362 | 353 | 362 | 5,000 | 362 |
| 2005-06-08 | 351 | 364 | 351 | 358 | 6,700 | 358 |
| 2005-06-07 | 340 | 350 | 339 | 348 | 11,400 | 348 |
| 2005-06-06 | 340 | 345 | 338 | 342 | 7,300 | 342 |
| 2005-06-03 | 349 | 350 | 345 | 345 | 14,400 | 345 |
| 2005-06-02 | 351 | 355 | 349 | 349 | 4,700 | 349 |
| 2005-06-01 | 357 | 360 | 345 | 359 | 2,700 | 359 |
| 2005-05-31 | 369 | 369 | 350 | 358 | 12,200 | 358 |
| 2005-05-30 | 373 | 373 | 373 | 373 | 2,100 | 373 |
| 2005-05-27 | 370 | 375 | 350 | 373 | 5,400 | 373 |
| 2005-05-26 | 360 | 367 | 345 | 367 | 3,000 | 367 |
| 2005-05-25 | 363 | 363 | 355 | 355 | 500 | 355 |
| 2005-05-24 | 355 | 363 | 354 | 363 | 600 | 363 |
| 2005-05-23 | 356 | 369 | 350 | 355 | 2,900 | 355 |
| 2005-05-20 | 370 | 370 | 360 | 360 | 5,800 | 360 |
| 2005-05-19 | 370 | 376 | 370 | 375 | 8,300 | 375 |
| 2005-05-18 | 370 | 370 | 350 | 370 | 8,900 | 370 |
| 2005-05-17 | 399 | 399 | 378 | 378 | 6,000 | 378 |
| 2005-05-16 | 398 | 401 | 386 | 386 | 10,200 | 386 |
| 2005-05-13 | 398 | 401 | 390 | 400 | 7,400 | 400 |
| 2005-05-12 | 388 | 420 | 387 | 398 | 37,700 | 398 |
| 2005-05-11 | 385 | 387 | 378 | 387 | 8,100 | 387 |
| 2005-05-10 | 380 | 385 | 375 | 385 | 1,400 | 385 |
| 2005-05-09 | 383 | 389 | 380 | 380 | 6,100 | 380 |
| 2005-05-06 | 385 | 388 | 383 | 383 | 2,900 | 383 |
| 2005-05-02 | 390 | 390 | 380 | 383 | 4,000 | 383 |
| 2005-04-28 | 390 | 393 | 380 | 390 | 4,800 | 390 |
| 2005-04-27 | 389 | 394 | 380 | 385 | 6,900 | 385 |
| 2005-04-26 | 411 | 411 | 390 | 394 | 13,500 | 394 |
| 2005-04-25 | 408 | 415 | 396 | 401 | 28,400 | 401 |
| 2005-04-22 | 395 | 402 | 395 | 395 | 15,400 | 395 |
| 2005-04-21 | 383 | 390 | 360 | 390 | 18,500 | 390 |
| 2005-04-20 | 393 | 401 | 384 | 384 | 33,900 | 384 |
| 2005-04-19 | 347 | 392 | 347 | 380 | 23,700 | 380 |
| 2005-04-18 | 370 | 370 | 330 | 346 | 24,500 | 346 |
| 2005-04-15 | 341 | 402 | 336 | 383 | 77,300 | 383 |
| 2005-04-14 | 330 | 333 | 330 | 331 | 6,100 | 331 |
| 2005-04-13 | 331 | 333 | 328 | 328 | 8,200 | 328 |
| 2005-04-12 | 350 | 350 | 334 | 334 | 15,500 | 334 |
| 2005-04-11 | 340 | 345 | 337 | 342 | 22,500 | 342 |
| 2005-04-08 | 318 | 342 | 318 | 342 | 23,900 | 342 |
| 2005-04-07 | 318 | 321 | 318 | 318 | 7,700 | 318 |
| 2005-04-06 | 316 | 320 | 316 | 320 | 2,300 | 320 |
| 2005-04-05 | 318 | 321 | 316 | 316 | 7,800 | 316 |
| 2005-04-04 | 316 | 318 | 316 | 318 | 6,500 | 318 |
| 2005-04-01 | 318 | 318 | 311 | 315 | 2,200 | 315 |
| 2005-03-31 | 319 | 320 | 312 | 317 | 8,300 | 317 |
| 2005-03-30 | 315 | 315 | 313 | 315 | 6,200 | 315 |
| 2005-03-29 | 318 | 318 | 313 | 313 | 5,000 | 313 |
| 2005-03-28 | 318 | 318 | 310 | 318 | 7,700 | 318 |
| 2005-03-25 | 320 | 320 | 312 | 315 | 5,800 | 315 |
| 2005-03-24 | 320 | 320 | 317 | 320 | 3,800 | 320 |
| 2005-03-23 | 322 | 324 | 316 | 320 | 8,300 | 320 |
| 2005-03-22 | 315 | 318 | 311 | 311 | 5,300 | 311 |
| 2005-03-18 | 310 | 314 | 280 | 305 | 15,700 | 305 |
| 2005-03-17 | 310 | 315 | 302 | 311 | 10,200 | 311 |
| 2005-03-16 | 318 | 319 | 310 | 318 | 5,000 | 318 |
| 2005-03-15 | 320 | 320 | 305 | 318 | 4,100 | 318 |
| 2005-03-14 | 329 | 329 | 319 | 319 | 3,300 | 319 |
| 2005-03-11 | 316 | 320 | 316 | 320 | 4,000 | 320 |
| 2005-03-10 | 318 | 320 | 316 | 316 | 2,500 | 316 |
| 2005-03-09 | 318 | 325 | 317 | 318 | 4,200 | 318 |
| 2005-03-08 | 318 | 319 | 310 | 310 | 3,800 | 310 |
| 2005-03-07 | 312 | 315 | 310 | 315 | 8,700 | 315 |
| 2005-03-04 | 319 | 320 | 311 | 311 | 2,900 | 311 |
| 2005-03-03 | 311 | 326 | 310 | 310 | 7,200 | 310 |
| 2005-03-02 | 317 | 317 | 310 | 310 | 4,100 | 310 |
| 2005-03-01 | 323 | 323 | 312 | 319 | 4,400 | 319 |
| 2005-02-28 | 329 | 329 | 311 | 329 | 4,600 | 329 |
| 2005-02-25 | 316 | 320 | 290 | 319 | 6,600 | 319 |
| 2005-02-24 | 320 | 330 | 319 | 319 | 3,700 | 319 |
| 2005-02-23 | 330 | 330 | 316 | 329 | 9,300 | 329 |
| 2005-02-22 | 334 | 334 | 315 | 329 | 7,200 | 329 |
| 2005-02-21 | 310 | 328 | 307 | 324 | 23,100 | 324 |
| 2005-02-18 | 292 | 306 | 290 | 303 | 12,900 | 303 |
| 2005-02-17 | 290 | 294 | 290 | 294 | 1,300 | 294 |
| 2005-02-16 | 284 | 293 | 284 | 290 | 2,800 | 290 |
| 2005-02-15 | 283 | 290 | 283 | 284 | 5,100 | 284 |
| 2005-02-14 | 296 | 297 | 291 | 297 | 4,500 | 297 |
| 2005-02-10 | 297 | 297 | 287 | 291 | 4,300 | 291 |
| 2005-02-09 | 300 | 302 | 291 | 302 | 10,400 | 302 |
| 2005-02-08 | 295 | 305 | 295 | 300 | 2,800 | 300 |
| 2005-02-07 | 310 | 310 | 308 | 308 | 1,200 | 308 |
| 2005-02-04 | 303 | 305 | 295 | 305 | 1,800 | 305 |
| 2005-02-03 | 300 | 307 | 291 | 306 | 8,200 | 306 |
| 2005-02-02 | 300 | 305 | 295 | 300 | 2,000 | 300 |
| 2005-02-01 | 310 | 310 | 299 | 300 | 11,300 | 300 |
| 2005-01-31 | 301 | 310 | 301 | 308 | 8,800 | 308 |
| 2005-01-28 | 304 | 305 | 304 | 304 | 2,800 | 304 |
| 2005-01-27 | 316 | 316 | 303 | 310 | 9,300 | 310 |
| 2005-01-26 | 310 | 325 | 305 | 315 | 8,000 | 315 |
| 2005-01-25 | 305 | 310 | 303 | 303 | 3,900 | 303 |
| 2005-01-24 | 305 | 310 | 300 | 305 | 4,900 | 305 |
| 2005-01-21 | 316 | 316 | 306 | 306 | 3,800 | 306 |
| 2005-01-20 | 320 | 323 | 316 | 316 | 3,600 | 316 |
| 2005-01-19 | 307 | 323 | 307 | 315 | 6,600 | 315 |
| 2005-01-18 | 310 | 310 | 301 | 306 | 6,200 | 306 |
| 2005-01-17 | 309 | 311 | 305 | 310 | 5,100 | 310 |
| 2005-01-14 | 301 | 308 | 301 | 302 | 1,200 | 302 |
| 2005-01-13 | 305 | 305 | 300 | 305 | 6,300 | 305 |
| 2005-01-12 | 300 | 317 | 300 | 303 | 9,300 | 303 |
| 2005-01-11 | 317 | 319 | 316 | 319 | 2,900 | 319 |
| 2005-01-07 | 306 | 314 | 300 | 314 | 8,100 | 314 |
| 2005-01-06 | 292 | 307 | 292 | 307 | 4,900 | 307 |
| 2005-01-05 | 301 | 301 | 290 | 298 | 1,900 | 298 |
| 2005-01-04 | 301 | 302 | 286 | 302 | 3,400 | 302 |
分割・併合履歴 ： なし
