6777 santec Holdings(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	436	441	425	440	10,600	440
2006-12-28	451	451	436	440	22,900	440
2006-12-27	451	462	445	446	17,400	446
2006-12-26	451	463	440	455	17,600	455
2006-12-25	465	465	452	452	6,800	452
2006-12-22	459	465	450	454	12,300	454
2006-12-21	460	460	455	459	7,300	459
2006-12-20	456	459	455	459	7,000	459
2006-12-19	470	479	457	462	10,900	462
2006-12-18	460	468	460	468	8,700	468
2006-12-15	460	462	451	455	8,700	455
2006-12-14	450	455	450	451	4,400	451
2006-12-13	455	459	450	459	2,600	459
2006-12-12	462	467	455	460	3,700	460
2006-12-11	462	467	456	467	2,700	467
2006-12-08	464	470	455	470	1,300	470
2006-12-07	460	479	457	479	800	479
2006-12-06	465	465	460	460	600	460
2006-12-05	485	485	445	463	3,400	463
2006-12-04	489	489	485	488	300	488
2006-12-01	491	495	488	489	2,200	489
2006-11-30	480	490	479	490	3,000	490
2006-11-29	469	476	450	476	4,800	476
2006-11-28	450	465	450	465	2,900	465
2006-11-27	442	458	442	450	1,900	450
2006-11-24	453	456	440	453	3,700	453
2006-11-22	451	468	450	460	4,300	460
2006-11-21	480	480	440	451	6,200	451
2006-11-20	503	503	452	480	8,100	480
2006-11-17	510	510	501	503	2,200	503
2006-11-16	500	509	500	509	4,000	509
2006-11-15	501	509	499	509	6,000	509
2006-11-14	520	529	512	516	4,200	516
2006-11-13	548	548	540	540	1,800	540
2006-11-10	546	549	534	549	1,400	549
2006-11-09	570	570	542	563	4,100	563
2006-11-08	565	575	565	575	6,300	575
2006-11-07	555	560	555	555	1,200	555
2006-11-06	560	560	553	559	800	559
2006-11-02	570	570	548	560	8,100	560
2006-11-01	559	572	559	560	1,000	560
2006-10-31	560	576	560	576	1,800	576
2006-10-30	578	578	555	558	7,100	558
2006-10-27	574	578	560	578	3,200	578
2006-10-26	579	579	570	575	900	575
2006-10-25	580	580	570	579	800	579
2006-10-24	571	584	571	576	1,500	576
2006-10-23	589	589	580	580	1,400	580
2006-10-20	586	590	571	589	3,200	589
2006-10-19	570	589	570	586	4,500	586
2006-10-18	578	580	560	580	1,600	580
2006-10-17	585	585	557	575	1,700	575
2006-10-16	584	585	570	580	2,900	580
2006-10-13	560	580	560	580	2,300	580
2006-10-12	578	579	555	579	6,000	579
2006-10-11	585	585	550	578	4,000	578
2006-10-10	580	580	559	575	4,800	575
2006-10-06	581	588	572	588	2,300	588
2006-10-05	571	582	571	582	1,600	582
2006-10-04	570	588	570	571	6,300	571
2006-10-03	589	589	568	580	4,600	580
2006-10-02	603	603	562	589	12,500	589
2006-09-29	604	604	592	603	900	603
2006-09-28	595	601	591	597	1,300	597
2006-09-27	605	605	595	595	1,400	595
2006-09-26	605	605	597	600	1,600	600
2006-09-25	608	608	606	606	400	606
2006-09-22	575	603	575	603	5,300	603
2006-09-21	590	596	580	581	4,300	581
2006-09-20	598	598	585	593	4,900	593
2006-09-19	600	600	590	590	2,700	590
2006-09-15	600	603	590	600	4,300	600
2006-09-14	595	600	590	600	8,900	600
2006-09-13	600	606	600	600	3,800	600
2006-09-12	610	610	600	600	1,100	600
2006-09-11	617	617	601	610	1,300	610
2006-09-08	617	619	608	619	8,000	619
2006-09-07	619	619	613	617	5,100	617
2006-09-06	607	618	606	618	7,100	618
2006-09-05	605	613	599	612	4,000	612
2006-09-04	605	609	590	609	6,400	609
2006-09-01	603	604	599	604	1,100	604
2006-08-31	604	604	595	600	3,800	600
2006-08-30	599	600	593	597	900	597
2006-08-29	590	605	590	591	2,200	591
2006-08-28	601	605	595	595	1,100	595
2006-08-25	605	606	600	605	1,900	605
2006-08-24	609	609	604	605	4,000	605
2006-08-23	590	609	585	609	6,000	609
2006-08-22	599	609	599	609	2,900	609
2006-08-21	619	619	593	613	7,900	613
2006-08-18	609	614	582	614	10,900	614
2006-08-17	610	615	595	608	15,500	608
2006-08-16	620	623	610	610	22,600	610
2006-08-15	646	646	632	641	28,700	641
2006-08-14	614	678	614	641	31,300	641
2006-08-11	580	613	580	613	20,800	613
2006-08-10	566	590	566	584	11,000	584
2006-08-09	550	563	546	563	10,100	563
2006-08-08	564	570	545	560	8,900	560
2006-08-07	580	580	530	559	16,200	559
2006-08-04	584	584	566	580	8,700	580
2006-08-03	605	605	590	590	13,100	590
2006-08-02	615	615	600	609	5,700	609
2006-08-01	619	619	616	616	2,500	616
2006-07-31	610	624	610	617	15,900	617
2006-07-28	605	610	581	600	22,800	600
2006-07-27	620	620	603	611	21,200	611
2006-07-26	650	650	635	635	12,200	635
2006-07-25	644	649	635	649	22,600	649
2006-07-24	620	635	619	635	33,500	635
2006-07-21	594	610	593	610	17,800	610
2006-07-20	595	599	586	598	7,400	598
2006-07-19	576	600	576	590	12,200	590
2006-07-18	606	606	565	584	18,800	584
2006-07-14	601	607	595	600	30,400	600
2006-07-13	585	612	571	601	38,000	601
2006-07-12	580	590	574	590	33,200	590
2006-07-11	547	572	547	572	15,300	572
2006-07-10	549	559	535	550	4,400	550
2006-07-07	550	559	545	559	6,400	559
2006-07-06	528	550	528	550	5,300	550
2006-07-05	570	573	545	548	21,200	548
2006-07-04	576	578	567	572	11,700	572
2006-07-03	575	576	568	576	8,700	576
2006-06-30	555	575	550	575	25,100	575
2006-06-29	541	555	541	555	14,700	555
2006-06-28	514	545	514	539	16,900	539
2006-06-27	503	544	503	534	20,300	534
2006-06-26	501	503	500	503	10,900	503
2006-06-23	500	505	500	505	24,400	505
2006-06-22	505	508	504	504	800	504
2006-06-21	506	506	498	505	46,700	505
2006-06-20	500	511	499	506	16,900	506
2006-06-19	500	513	500	502	7,300	502
2006-06-16	525	530	511	511	14,100	511
2006-06-15	470	512	470	512	28,500	512
2006-06-14	451	460	445	460	4,000	460
2006-06-13	450	450	438	450	2,300	450
2006-06-12	450	470	450	470	7,100	470
2006-06-09	440	455	440	440	3,900	440
2006-06-08	460	460	450	450	15,300	450
2006-06-07	463	473	463	471	5,000	471
2006-06-06	469	469	463	466	1,100	466
2006-06-05	470	473	463	468	3,300	468
2006-06-02	474	475	460	475	15,600	475
2006-06-01	481	482	470	474	3,900	474
2006-05-31	490	507	480	481	26,700	481
2006-05-30	494	494	486	486	3,900	486
2006-05-29	481	498	480	489	13,700	489
2006-05-26	485	490	480	480	3,400	480
2006-05-25	490	490	480	485	2,400	485
2006-05-24	483	490	482	490	4,700	490
2006-05-23	500	500	490	490	5,400	490
2006-05-22	504	507	499	507	6,200	507
2006-05-19	478	500	478	495	8,100	495
2006-05-18	475	477	452	476	15,900	476
2006-05-17	485	498	480	490	7,600	490
2006-05-16	501	512	491	508	6,900	508
2006-05-15	490	529	485	511	10,400	511
2006-05-12	500	500	485	490	9,900	490
2006-05-11	500	500	486	500	11,500	500
2006-05-10	521	525	510	525	13,000	525
2006-05-09	521	525	518	525	6,400	525
2006-05-08	542	544	525	539	6,800	539
2006-05-02	538	541	530	541	12,500	541
2006-05-01	540	542	521	538	29,800	538
2006-04-28	510	510	500	500	6,800	500
2006-04-27	520	520	505	508	7,400	508
2006-04-26	520	530	503	520	19,000	520
2006-04-25	448	498	448	493	32,100	493
2006-04-24	480	480	440	460	37,400	460
2006-04-21	505	531	492	492	26,900	492
2006-04-20	536	546	504	539	26,000	539
2006-04-19	552	566	537	544	31,400	544
2006-04-18	555	575	546	550	9,200	550
2006-04-17	578	580	558	573	8,200	573
2006-04-14	580	580	567	578	10,000	578
2006-04-13	580	580	576	576	3,600	576
2006-04-12	580	588	576	580	8,300	580
2006-04-11	576	580	573	575	12,800	575
2006-04-10	599	599	550	583	28,800	583
2006-04-07	616	628	595	599	70,800	599
2006-04-06	613	624	593	615	84,200	615
2006-04-05	564	580	560	573	39,800	573
2006-04-04	565	565	556	560	11,400	560
2006-04-03	564	564	556	560	10,200	560
2006-03-31	555	564	555	557	6,000	557
2006-03-30	555	565	551	555	16,200	555
2006-03-29	550	565	550	558	10,400	558
2006-03-28	560	564	556	563	3,200	563
2006-03-27	560	564	555	560	13,400	560
2006-03-24	559	561	552	552	7,400	552
2006-03-23	570	572	555	556	10,400	556
2006-03-22	567	570	562	569	12,100	569
2006-03-20	570	572	555	562	7,100	562
2006-03-17	534	560	534	560	10,200	560
2006-03-16	561	570	535	550	9,000	550
2006-03-15	575	575	552	561	18,700	561
2006-03-14	579	579	571	575	10,500	575
2006-03-13	570	572	561	570	13,700	570
2006-03-10	535	575	535	560	28,900	560
2006-03-09	533	540	531	533	9,300	533
2006-03-08	567	568	531	531	9,000	531
2006-03-07	570	587	549	555	19,600	555
2006-03-06	540	569	532	549	11,600	549
2006-03-03	584	584	530	550	19,600	550
2006-03-02	575	582	575	580	11,800	580
2006-03-01	570	589	570	575	9,700	575
2006-02-28	600	600	564	570	18,600	570
2006-02-27	600	610	580	590	26,400	590
2006-02-24	610	615	565	579	26,000	579
2006-02-23	569	600	549	584	35,500	584
2006-02-22	485	510	478	509	20,800	509
2006-02-21	409	470	409	430	13,600	430
2006-02-20	468	470	395	424	34,300	424
2006-02-17	500	519	450	468	13,400	468
2006-02-16	520	527	500	508	10,700	508
2006-02-15	539	539	496	510	21,200	510
2006-02-14	500	505	490	504	20,500	504
2006-02-13	540	551	500	503	25,900	503
2006-02-10	581	583	528	545	23,100	545
2006-02-09	600	600	572	581	28,800	581
2006-02-08	620	620	587	597	28,900	597
2006-02-07	630	638	600	615	18,500	615
2006-02-06	640	645	614	616	42,200	616
2006-02-03	579	650	579	614	69,400	614
2006-02-02	591	600	585	586	49,000	586
2006-02-01	607	630	585	585	94,300	585
2006-01-31	750	770	650	671	203,000	671
2006-01-30	591	690	591	690	108,700	690
2006-01-27	510	590	510	590	152,100	590
2006-01-26	530	535	510	528	30,500	528
2006-01-25	528	540	526	530	39,200	530
2006-01-24	500	530	500	530	59,400	530
2006-01-23	500	520	485	495	76,100	495
2006-01-20	460	470	450	464	48,100	464
2006-01-19	409	457	409	440	23,500	440
2006-01-18	450	450	375	410	54,000	410
2006-01-17	450	458	435	448	50,600	448
2006-01-16	450	480	445	460	56,400	460
2006-01-13	436	449	434	441	45,000	441
2006-01-12	435	438	430	433	11,700	433
2006-01-11	439	439	430	433	8,900	433
2006-01-10	427	439	422	429	19,700	429
2006-01-06	415	429	415	422	13,500	422
2006-01-05	410	415	410	415	11,500	415
2006-01-04	410	415	405	415	17,400	415

分割・併合履歴：なし