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
