6777 santec Holdings(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 370 | 372 | 347 | 372 | 3,000 | 372 |
| 2007-12-27 | 350 | 360 | 350 | 360 | 3,900 | 360 |
| 2007-12-26 | 352 | 352 | 352 | 352 | 200 | 352 |
| 2007-12-25 | 345 | 351 | 341 | 342 | 2,300 | 342 |
| 2007-12-21 | 345 | 349 | 333 | 345 | 6,400 | 345 |
| 2007-12-20 | 348 | 348 | 340 | 345 | 3,300 | 345 |
| 2007-12-19 | 342 | 355 | 341 | 355 | 5,600 | 355 |
| 2007-12-18 | 350 | 356 | 345 | 345 | 4,900 | 345 |
| 2007-12-17 | 349 | 355 | 345 | 350 | 5,500 | 350 |
| 2007-12-14 | 349 | 349 | 340 | 348 | 900 | 348 |
| 2007-12-13 | 340 | 347 | 330 | 347 | 8,600 | 347 |
| 2007-12-12 | 350 | 350 | 341 | 341 | 2,000 | 341 |
| 2007-12-11 | 350 | 355 | 349 | 350 | 2,900 | 350 |
| 2007-12-10 | 360 | 360 | 333 | 350 | 11,400 | 350 |
| 2007-12-07 | 370 | 370 | 365 | 370 | 2,300 | 370 |
| 2007-12-06 | 370 | 375 | 370 | 375 | 3,100 | 375 |
| 2007-12-05 | 365 | 370 | 365 | 370 | 1,200 | 370 |
| 2007-12-04 | 370 | 370 | 360 | 370 | 6,000 | 370 |
| 2007-12-03 | 370 | 370 | 370 | 370 | 1,600 | 370 |
| 2007-11-30 | 373 | 373 | 365 | 373 | 2,900 | 373 |
| 2007-11-29 | 365 | 370 | 365 | 370 | 1,000 | 370 |
| 2007-11-28 | 350 | 370 | 350 | 365 | 6,700 | 365 |
| 2007-11-27 | 355 | 359 | 353 | 359 | 1,600 | 359 |
| 2007-11-26 | 343 | 365 | 340 | 365 | 4,900 | 365 |
| 2007-11-22 | 370 | 373 | 360 | 360 | 9,700 | 360 |
| 2007-11-21 | 365 | 369 | 365 | 369 | 5,600 | 369 |
| 2007-11-20 | 370 | 370 | 350 | 365 | 3,700 | 365 |
| 2007-11-19 | 380 | 380 | 375 | 375 | 400 | 375 |
| 2007-11-16 | 376 | 380 | 376 | 380 | 800 | 380 |
| 2007-11-15 | 372 | 379 | 370 | 379 | 8,700 | 379 |
| 2007-11-14 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2007-11-13 | 374 | 377 | 369 | 377 | 1,300 | 377 |
| 2007-11-12 | 365 | 374 | 343 | 374 | 2,200 | 374 |
| 2007-11-09 | 394 | 394 | 360 | 370 | 2,200 | 370 |
| 2007-11-08 | 379 | 379 | 370 | 372 | 3,400 | 372 |
| 2007-11-07 | 394 | 399 | 379 | 379 | 1,500 | 379 |
| 2007-11-06 | 385 | 395 | 380 | 394 | 2,000 | 394 |
| 2007-11-05 | 390 | 390 | 370 | 385 | 11,300 | 385 |
| 2007-11-02 | 390 | 395 | 390 | 390 | 4,300 | 390 |
| 2007-11-01 | 403 | 403 | 390 | 390 | 4,300 | 390 |
| 2007-10-31 | 403 | 410 | 403 | 403 | 4,000 | 403 |
| 2007-10-30 | 390 | 398 | 390 | 390 | 1,400 | 390 |
| 2007-10-29 | 380 | 389 | 380 | 389 | 2,000 | 389 |
| 2007-10-26 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-10-25 | 385 | 385 | 375 | 375 | 1,100 | 375 |
| 2007-10-24 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2007-10-22 | 385 | 394 | 380 | 385 | 5,800 | 385 |
| 2007-10-19 | 391 | 395 | 388 | 395 | 600 | 395 |
| 2007-10-18 | 389 | 400 | 386 | 395 | 2,000 | 395 |
| 2007-10-17 | 401 | 401 | 394 | 394 | 3,500 | 394 |
| 2007-10-16 | 412 | 412 | 402 | 402 | 1,000 | 402 |
| 2007-10-15 | 418 | 418 | 406 | 406 | 400 | 406 |
| 2007-10-12 | 416 | 417 | 406 | 408 | 2,400 | 408 |
| 2007-10-11 | 413 | 413 | 406 | 406 | 2,500 | 406 |
| 2007-10-10 | 415 | 415 | 406 | 408 | 2,400 | 408 |
| 2007-10-09 | 419 | 419 | 405 | 410 | 1,500 | 410 |
| 2007-10-05 | 410 | 418 | 405 | 414 | 1,300 | 414 |
| 2007-10-04 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-10-03 | 395 | 400 | 390 | 400 | 2,000 | 400 |
| 2007-10-02 | 400 | 401 | 400 | 400 | 1,100 | 400 |
| 2007-10-01 | 410 | 415 | 397 | 397 | 800 | 397 |
| 2007-09-28 | 410 | 411 | 408 | 410 | 2,300 | 410 |
| 2007-09-27 | 380 | 400 | 380 | 400 | 2,300 | 400 |
| 2007-09-26 | 375 | 376 | 375 | 375 | 1,900 | 375 |
| 2007-09-25 | 372 | 375 | 372 | 375 | 500 | 375 |
| 2007-09-21 | 377 | 377 | 377 | 377 | 400 | 377 |
| 2007-09-20 | 399 | 399 | 380 | 380 | 700 | 380 |
| 2007-09-19 | 370 | 380 | 370 | 380 | 1,100 | 380 |
| 2007-09-18 | 384 | 385 | 375 | 376 | 2,100 | 376 |
| 2007-09-14 | 373 | 384 | 373 | 384 | 900 | 384 |
| 2007-09-13 | 380 | 380 | 378 | 378 | 1,700 | 378 |
| 2007-09-12 | 389 | 389 | 381 | 381 | 1,500 | 381 |
| 2007-09-11 | 385 | 400 | 385 | 389 | 800 | 389 |
| 2007-09-10 | 400 | 400 | 385 | 385 | 600 | 385 |
| 2007-09-07 | 380 | 387 | 370 | 385 | 2,900 | 385 |
| 2007-09-06 | 382 | 382 | 380 | 380 | 9,900 | 380 |
| 2007-09-05 | 395 | 395 | 390 | 390 | 1,800 | 390 |
| 2007-09-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-09-03 | 385 | 393 | 385 | 390 | 4,000 | 390 |
| 2007-08-31 | 415 | 415 | 399 | 400 | 2,900 | 400 |
| 2007-08-30 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2007-08-29 | 400 | 400 | 390 | 390 | 2,900 | 390 |
| 2007-08-27 | 405 | 409 | 400 | 400 | 400 | 400 |
| 2007-08-24 | 415 | 415 | 410 | 410 | 1,500 | 410 |
| 2007-08-23 | 410 | 415 | 400 | 415 | 41,400 | 415 |
| 2007-08-22 | 380 | 400 | 380 | 400 | 3,600 | 400 |
| 2007-08-21 | 388 | 390 | 387 | 390 | 1,300 | 390 |
| 2007-08-20 | 393 | 394 | 371 | 393 | 9,300 | 393 |
| 2007-08-17 | 407 | 417 | 383 | 383 | 7,800 | 383 |
| 2007-08-16 | 407 | 407 | 392 | 402 | 10,500 | 402 |
| 2007-08-15 | 415 | 419 | 415 | 416 | 1,200 | 416 |
| 2007-08-14 | 420 | 422 | 410 | 415 | 1,300 | 415 |
| 2007-08-13 | 408 | 418 | 400 | 418 | 1,000 | 418 |
| 2007-08-10 | 410 | 410 | 400 | 408 | 8,800 | 408 |
| 2007-08-09 | 411 | 419 | 410 | 410 | 1,700 | 410 |
| 2007-08-08 | 429 | 429 | 413 | 420 | 3,900 | 420 |
| 2007-08-07 | 426 | 426 | 422 | 422 | 500 | 422 |
| 2007-08-06 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2007-08-03 | 425 | 442 | 425 | 440 | 10,800 | 440 |
| 2007-08-02 | 433 | 435 | 413 | 430 | 7,400 | 430 |
| 2007-08-01 | 440 | 440 | 421 | 431 | 5,200 | 431 |
| 2007-07-31 | 432 | 450 | 432 | 450 | 4,100 | 450 |
| 2007-07-30 | 432 | 435 | 422 | 429 | 4,800 | 429 |
| 2007-07-27 | 445 | 445 | 432 | 433 | 4,600 | 433 |
| 2007-07-26 | 464 | 465 | 435 | 454 | 10,300 | 454 |
| 2007-07-25 | 465 | 465 | 450 | 454 | 5,000 | 454 |
| 2007-07-24 | 475 | 475 | 460 | 470 | 2,000 | 470 |
| 2007-07-23 | 494 | 494 | 470 | 480 | 16,000 | 480 |
| 2007-07-20 | 497 | 497 | 470 | 496 | 3,800 | 496 |
| 2007-07-19 | 476 | 482 | 475 | 482 | 2,800 | 482 |
| 2007-07-18 | 482 | 485 | 480 | 481 | 4,900 | 481 |
| 2007-07-17 | 500 | 500 | 481 | 481 | 27,400 | 481 |
| 2007-07-13 | 481 | 500 | 481 | 485 | 7,100 | 485 |
| 2007-07-12 | 482 | 487 | 470 | 478 | 14,400 | 478 |
| 2007-07-11 | 498 | 499 | 487 | 494 | 17,200 | 494 |
| 2007-07-10 | 520 | 520 | 502 | 506 | 10,600 | 506 |
| 2007-07-09 | 529 | 529 | 511 | 519 | 15,300 | 519 |
| 2007-07-06 | 510 | 515 | 503 | 511 | 11,400 | 511 |
| 2007-07-05 | 500 | 520 | 490 | 500 | 21,200 | 500 |
| 2007-07-04 | 492 | 493 | 485 | 492 | 6,300 | 492 |
| 2007-07-03 | 480 | 525 | 479 | 510 | 33,900 | 510 |
| 2007-07-02 | 469 | 475 | 462 | 475 | 8,200 | 475 |
| 2007-06-29 | 460 | 463 | 451 | 463 | 2,200 | 463 |
| 2007-06-28 | 453 | 460 | 450 | 450 | 3,500 | 450 |
| 2007-06-27 | 457 | 460 | 452 | 458 | 3,900 | 458 |
| 2007-06-26 | 458 | 459 | 456 | 456 | 2,400 | 456 |
| 2007-06-25 | 465 | 470 | 456 | 470 | 2,300 | 470 |
| 2007-06-22 | 465 | 470 | 460 | 469 | 2,900 | 469 |
| 2007-06-21 | 451 | 470 | 451 | 465 | 2,500 | 465 |
| 2007-06-20 | 485 | 487 | 462 | 464 | 10,600 | 464 |
| 2007-06-19 | 476 | 500 | 475 | 485 | 41,500 | 485 |
| 2007-06-18 | 450 | 473 | 445 | 463 | 37,200 | 463 |
| 2007-06-15 | 427 | 460 | 417 | 430 | 22,700 | 430 |
| 2007-06-14 | 419 | 421 | 408 | 408 | 2,800 | 408 |
| 2007-06-13 | 403 | 420 | 403 | 420 | 11,200 | 420 |
| 2007-06-12 | 395 | 402 | 395 | 402 | 1,500 | 402 |
| 2007-06-11 | 400 | 403 | 395 | 395 | 1,600 | 395 |
| 2007-06-08 | 395 | 400 | 390 | 400 | 6,300 | 400 |
| 2007-06-07 | 388 | 393 | 387 | 391 | 3,300 | 391 |
| 2007-06-06 | 400 | 400 | 391 | 398 | 3,500 | 398 |
| 2007-06-05 | 400 | 400 | 395 | 400 | 2,000 | 400 |
| 2007-06-04 | 395 | 400 | 395 | 396 | 2,900 | 396 |
| 2007-06-01 | 396 | 398 | 391 | 398 | 2,300 | 398 |
| 2007-05-31 | 401 | 401 | 394 | 398 | 5,800 | 398 |
| 2007-05-30 | 400 | 400 | 396 | 399 | 1,300 | 399 |
| 2007-05-29 | 400 | 409 | 396 | 400 | 1,200 | 400 |
| 2007-05-28 | 400 | 400 | 395 | 400 | 2,700 | 400 |
| 2007-05-25 | 401 | 402 | 390 | 402 | 3,900 | 402 |
| 2007-05-24 | 400 | 401 | 395 | 401 | 2,200 | 401 |
| 2007-05-23 | 404 | 407 | 400 | 402 | 3,400 | 402 |
| 2007-05-22 | 395 | 406 | 394 | 406 | 3,500 | 406 |
| 2007-05-21 | 405 | 405 | 397 | 405 | 5,500 | 405 |
| 2007-05-18 | 400 | 410 | 400 | 410 | 3,300 | 410 |
| 2007-05-17 | 411 | 412 | 410 | 410 | 500 | 410 |
| 2007-05-16 | 412 | 412 | 411 | 412 | 500 | 412 |
| 2007-05-15 | 429 | 429 | 411 | 415 | 5,400 | 415 |
| 2007-05-14 | 447 | 450 | 425 | 435 | 16,300 | 435 |
| 2007-05-11 | 398 | 407 | 394 | 407 | 6,500 | 407 |
| 2007-05-10 | 396 | 399 | 396 | 399 | 1,600 | 399 |
| 2007-05-09 | 392 | 395 | 372 | 395 | 5,900 | 395 |
| 2007-05-08 | 395 | 399 | 393 | 398 | 3,700 | 398 |
| 2007-05-07 | 398 | 398 | 393 | 397 | 1,800 | 397 |
| 2007-05-02 | 396 | 396 | 391 | 392 | 3,300 | 392 |
| 2007-05-01 | 392 | 394 | 390 | 394 | 4,700 | 394 |
| 2007-04-27 | 405 | 405 | 390 | 403 | 3,200 | 403 |
| 2007-04-26 | 395 | 405 | 395 | 405 | 2,200 | 405 |
| 2007-04-25 | 405 | 405 | 394 | 395 | 3,900 | 395 |
| 2007-04-24 | 385 | 397 | 385 | 397 | 2,600 | 397 |
| 2007-04-23 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2007-04-20 | 396 | 398 | 395 | 395 | 1,600 | 395 |
| 2007-04-19 | 396 | 396 | 396 | 396 | 200 | 396 |
| 2007-04-18 | 400 | 410 | 394 | 410 | 3,000 | 410 |
| 2007-04-17 | 413 | 418 | 405 | 410 | 5,100 | 410 |
| 2007-04-16 | 403 | 413 | 393 | 413 | 2,700 | 413 |
| 2007-04-13 | 403 | 407 | 402 | 407 | 700 | 407 |
| 2007-04-12 | 401 | 406 | 400 | 406 | 1,000 | 406 |
| 2007-04-11 | 415 | 415 | 403 | 403 | 1,700 | 403 |
| 2007-04-10 | 405 | 408 | 400 | 406 | 2,200 | 406 |
| 2007-04-09 | 400 | 408 | 398 | 408 | 2,600 | 408 |
| 2007-04-06 | 401 | 402 | 397 | 402 | 1,600 | 402 |
| 2007-04-05 | 400 | 400 | 397 | 397 | 600 | 397 |
| 2007-04-04 | 395 | 405 | 395 | 404 | 1,000 | 404 |
| 2007-04-03 | 400 | 400 | 393 | 393 | 6,500 | 393 |
| 2007-04-02 | 410 | 410 | 400 | 400 | 3,400 | 400 |
| 2007-03-30 | 410 | 410 | 406 | 406 | 4,000 | 406 |
| 2007-03-29 | 405 | 406 | 405 | 406 | 200 | 406 |
| 2007-03-28 | 408 | 408 | 400 | 405 | 2,400 | 405 |
| 2007-03-27 | 405 | 410 | 396 | 408 | 3,600 | 408 |
| 2007-03-26 | 396 | 396 | 395 | 396 | 1,300 | 396 |
| 2007-03-23 | 396 | 397 | 394 | 394 | 3,700 | 394 |
| 2007-03-22 | 393 | 395 | 393 | 394 | 2,600 | 394 |
| 2007-03-20 | 395 | 401 | 392 | 392 | 4,500 | 392 |
| 2007-03-19 | 393 | 399 | 393 | 399 | 3,000 | 399 |
| 2007-03-16 | 395 | 405 | 393 | 397 | 2,800 | 397 |
| 2007-03-15 | 393 | 409 | 385 | 404 | 4,900 | 404 |
| 2007-03-14 | 399 | 401 | 391 | 398 | 3,500 | 398 |
| 2007-03-13 | 405 | 407 | 402 | 404 | 1,500 | 404 |
| 2007-03-12 | 410 | 415 | 404 | 415 | 5,400 | 415 |
| 2007-03-09 | 412 | 416 | 411 | 412 | 2,300 | 412 |
| 2007-03-08 | 418 | 418 | 411 | 418 | 1,300 | 418 |
| 2007-03-07 | 410 | 414 | 408 | 414 | 3,500 | 414 |
| 2007-03-06 | 400 | 410 | 385 | 407 | 5,600 | 407 |
| 2007-03-05 | 416 | 416 | 398 | 404 | 9,700 | 404 |
| 2007-03-02 | 411 | 425 | 411 | 420 | 4,700 | 420 |
| 2007-03-01 | 432 | 432 | 420 | 420 | 6,300 | 420 |
| 2007-02-28 | 387 | 437 | 387 | 437 | 16,900 | 437 |
| 2007-02-27 | 448 | 448 | 437 | 437 | 7,800 | 437 |
| 2007-02-26 | 453 | 454 | 440 | 442 | 11,300 | 442 |
| 2007-02-23 | 440 | 452 | 434 | 445 | 8,700 | 445 |
| 2007-02-22 | 425 | 437 | 425 | 431 | 9,000 | 431 |
| 2007-02-21 | 434 | 435 | 423 | 423 | 2,800 | 423 |
| 2007-02-20 | 423 | 433 | 421 | 433 | 5,900 | 433 |
| 2007-02-19 | 427 | 428 | 421 | 422 | 7,700 | 422 |
| 2007-02-16 | 433 | 435 | 424 | 427 | 5,900 | 427 |
| 2007-02-15 | 423 | 431 | 417 | 431 | 12,400 | 431 |
| 2007-02-14 | 430 | 449 | 425 | 427 | 24,000 | 427 |
| 2007-02-13 | 444 | 452 | 423 | 430 | 19,000 | 430 |
| 2007-02-09 | 441 | 444 | 435 | 444 | 14,600 | 444 |
| 2007-02-08 | 452 | 452 | 442 | 450 | 12,200 | 450 |
| 2007-02-07 | 460 | 460 | 452 | 453 | 6,000 | 453 |
| 2007-02-06 | 465 | 465 | 452 | 453 | 7,900 | 453 |
| 2007-02-05 | 472 | 472 | 453 | 465 | 11,300 | 465 |
| 2007-02-02 | 475 | 478 | 470 | 476 | 15,100 | 476 |
| 2007-02-01 | 495 | 520 | 463 | 480 | 85,800 | 480 |
| 2007-01-31 | 485 | 562 | 476 | 545 | 44,500 | 545 |
| 2007-01-30 | 479 | 482 | 473 | 482 | 7,100 | 482 |
| 2007-01-29 | 465 | 480 | 465 | 479 | 11,300 | 479 |
| 2007-01-26 | 465 | 468 | 455 | 467 | 6,300 | 467 |
| 2007-01-25 | 475 | 475 | 468 | 468 | 11,300 | 468 |
| 2007-01-24 | 474 | 476 | 468 | 476 | 11,700 | 476 |
| 2007-01-23 | 483 | 483 | 474 | 475 | 5,700 | 475 |
| 2007-01-22 | 482 | 483 | 474 | 478 | 10,200 | 478 |
| 2007-01-19 | 479 | 479 | 474 | 477 | 4,900 | 477 |
| 2007-01-18 | 472 | 477 | 470 | 473 | 8,400 | 473 |
| 2007-01-17 | 485 | 485 | 472 | 472 | 5,500 | 472 |
| 2007-01-16 | 480 | 485 | 471 | 482 | 8,400 | 482 |
| 2007-01-15 | 485 | 490 | 485 | 485 | 4,300 | 485 |
| 2007-01-12 | 483 | 483 | 475 | 475 | 2,400 | 475 |
| 2007-01-11 | 474 | 475 | 468 | 473 | 8,400 | 473 |
| 2007-01-10 | 485 | 485 | 471 | 472 | 9,100 | 472 |
| 2007-01-09 | 485 | 487 | 478 | 484 | 20,000 | 484 |
| 2007-01-05 | 460 | 465 | 458 | 464 | 7,800 | 464 |
| 2007-01-04 | 454 | 455 | 445 | 454 | 1,800 | 454 |
分割・併合履歴 ： なし
