6777 santec Holdings(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 385 | 385 | 344 | 359 | 10,800 | 359 |
| 2008-12-29 | 328 | 388 | 325 | 380 | 29,600 | 380 |
| 2008-12-26 | 318 | 329 | 317 | 321 | 16,600 | 321 |
| 2008-12-25 | 322 | 323 | 316 | 320 | 13,900 | 320 |
| 2008-12-24 | 325 | 325 | 320 | 322 | 9,800 | 322 |
| 2008-12-22 | 333 | 333 | 325 | 330 | 23,600 | 330 |
| 2008-12-19 | 330 | 335 | 327 | 333 | 26,100 | 333 |
| 2008-12-18 | 344 | 344 | 327 | 332 | 41,300 | 332 |
| 2008-12-17 | 334 | 343 | 327 | 334 | 64,100 | 334 |
| 2008-12-16 | 375 | 375 | 369 | 370 | 1,300 | 370 |
| 2008-12-15 | 347 | 380 | 347 | 361 | 8,600 | 361 |
| 2008-12-12 | 353 | 358 | 343 | 344 | 3,400 | 344 |
| 2008-12-11 | 343 | 358 | 343 | 353 | 4,700 | 353 |
| 2008-12-10 | 348 | 348 | 345 | 348 | 1,600 | 348 |
| 2008-12-09 | 358 | 364 | 354 | 354 | 1,700 | 354 |
| 2008-12-08 | 342 | 356 | 341 | 356 | 3,100 | 356 |
| 2008-12-05 | 335 | 353 | 335 | 353 | 2,200 | 353 |
| 2008-12-04 | 337 | 342 | 336 | 337 | 4,600 | 337 |
| 2008-12-03 | 365 | 365 | 345 | 360 | 2,100 | 360 |
| 2008-12-02 | 350 | 368 | 341 | 345 | 4,200 | 345 |
| 2008-12-01 | 363 | 371 | 353 | 370 | 2,500 | 370 |
| 2008-11-28 | 395 | 395 | 371 | 371 | 3,900 | 371 |
| 2008-11-27 | 375 | 392 | 375 | 380 | 4,500 | 380 |
| 2008-11-26 | 333 | 373 | 332 | 371 | 6,800 | 371 |
| 2008-11-25 | 353 | 358 | 325 | 327 | 4,700 | 327 |
| 2008-11-21 | 328 | 345 | 315 | 345 | 5,700 | 345 |
| 2008-11-20 | 339 | 339 | 323 | 328 | 2,200 | 328 |
| 2008-11-19 | 340 | 346 | 340 | 346 | 1,400 | 346 |
| 2008-11-18 | 344 | 349 | 333 | 340 | 2,200 | 340 |
| 2008-11-17 | 352 | 352 | 330 | 330 | 3,600 | 330 |
| 2008-11-14 | 354 | 359 | 350 | 352 | 3,900 | 352 |
| 2008-11-13 | 343 | 348 | 340 | 340 | 3,500 | 340 |
| 2008-11-12 | 355 | 355 | 350 | 355 | 4,900 | 355 |
| 2008-11-11 | 355 | 360 | 355 | 360 | 2,600 | 360 |
| 2008-11-10 | 350 | 375 | 350 | 375 | 3,600 | 375 |
| 2008-11-07 | 360 | 360 | 340 | 350 | 5,800 | 350 |
| 2008-11-06 | 355 | 369 | 336 | 360 | 5,200 | 360 |
| 2008-11-05 | 364 | 370 | 349 | 370 | 3,900 | 370 |
| 2008-11-04 | 340 | 349 | 321 | 349 | 23,700 | 349 |
| 2008-10-31 | 320 | 334 | 316 | 328 | 8,100 | 328 |
| 2008-10-30 | 306 | 320 | 300 | 315 | 10,300 | 315 |
| 2008-10-29 | 320 | 334 | 305 | 305 | 13,100 | 305 |
| 2008-10-28 | 318 | 320 | 295 | 318 | 7,900 | 318 |
| 2008-10-27 | 305 | 320 | 301 | 314 | 6,600 | 314 |
| 2008-10-24 | 362 | 362 | 325 | 340 | 7,700 | 340 |
| 2008-10-23 | 400 | 400 | 376 | 380 | 3,700 | 380 |
| 2008-10-22 | 420 | 428 | 400 | 400 | 1,400 | 400 |
| 2008-10-21 | 440 | 448 | 420 | 428 | 2,200 | 428 |
| 2008-10-20 | 440 | 440 | 415 | 416 | 11,500 | 416 |
| 2008-10-17 | 349 | 380 | 345 | 380 | 5,600 | 380 |
| 2008-10-16 | 306 | 315 | 300 | 300 | 11,200 | 300 |
| 2008-10-15 | 350 | 355 | 340 | 340 | 3,700 | 340 |
| 2008-10-14 | 340 | 340 | 325 | 340 | 28,500 | 340 |
| 2008-10-10 | 289 | 289 | 250 | 250 | 14,600 | 250 |
| 2008-10-09 | 250 | 303 | 250 | 290 | 32,200 | 290 |
| 2008-10-08 | 317 | 317 | 270 | 275 | 21,800 | 275 |
| 2008-10-07 | 310 | 349 | 310 | 337 | 26,700 | 337 |
| 2008-10-06 | 401 | 404 | 360 | 370 | 6,800 | 370 |
| 2008-10-03 | 401 | 416 | 401 | 416 | 2,900 | 416 |
| 2008-10-02 | 438 | 445 | 430 | 430 | 5,400 | 430 |
| 2008-10-01 | 445 | 445 | 425 | 435 | 4,400 | 435 |
| 2008-09-30 | 445 | 445 | 405 | 435 | 2,400 | 435 |
| 2008-09-29 | 456 | 467 | 455 | 455 | 2,200 | 455 |
| 2008-09-26 | 446 | 450 | 444 | 444 | 1,600 | 444 |
| 2008-09-25 | 467 | 470 | 455 | 455 | 600 | 455 |
| 2008-09-24 | 501 | 501 | 461 | 479 | 4,200 | 479 |
| 2008-09-22 | 449 | 486 | 449 | 486 | 6,200 | 486 |
| 2008-09-19 | 430 | 460 | 430 | 459 | 3,900 | 459 |
| 2008-09-18 | 420 | 440 | 404 | 440 | 10,600 | 440 |
| 2008-09-17 | 460 | 465 | 450 | 450 | 6,200 | 450 |
| 2008-09-16 | 449 | 470 | 430 | 470 | 4,900 | 470 |
| 2008-09-12 | 498 | 498 | 460 | 460 | 4,900 | 460 |
| 2008-09-11 | 504 | 504 | 492 | 492 | 3,300 | 492 |
| 2008-09-10 | 514 | 514 | 496 | 500 | 2,000 | 500 |
| 2008-09-09 | 540 | 540 | 511 | 511 | 4,600 | 511 |
| 2008-09-08 | 540 | 542 | 525 | 535 | 1,900 | 535 |
| 2008-09-05 | 555 | 555 | 492 | 540 | 13,100 | 540 |
| 2008-09-04 | 563 | 580 | 563 | 570 | 1,500 | 570 |
| 2008-09-03 | 580 | 584 | 566 | 580 | 3,200 | 580 |
| 2008-09-02 | 583 | 585 | 581 | 581 | 1,300 | 581 |
| 2008-09-01 | 590 | 590 | 581 | 581 | 700 | 581 |
| 2008-08-29 | 589 | 597 | 587 | 597 | 2,000 | 597 |
| 2008-08-28 | 566 | 592 | 565 | 580 | 5,600 | 580 |
| 2008-08-27 | 585 | 599 | 585 | 596 | 1,400 | 596 |
| 2008-08-26 | 596 | 601 | 551 | 581 | 4,800 | 581 |
| 2008-08-25 | 606 | 618 | 604 | 616 | 3,200 | 616 |
| 2008-08-22 | 627 | 627 | 586 | 586 | 5,200 | 586 |
| 2008-08-21 | 625 | 628 | 615 | 627 | 5,900 | 627 |
| 2008-08-20 | 622 | 626 | 611 | 626 | 3,300 | 626 |
| 2008-08-19 | 627 | 628 | 623 | 628 | 8,900 | 628 |
| 2008-08-18 | 610 | 627 | 600 | 627 | 14,900 | 627 |
| 2008-08-15 | 586 | 612 | 586 | 612 | 1,300 | 612 |
| 2008-08-14 | 590 | 614 | 590 | 613 | 18,300 | 613 |
| 2008-08-13 | 611 | 611 | 587 | 590 | 4,500 | 590 |
| 2008-08-12 | 610 | 615 | 594 | 610 | 3,900 | 610 |
| 2008-08-11 | 617 | 618 | 598 | 615 | 8,200 | 615 |
| 2008-08-08 | 598 | 609 | 585 | 609 | 22,800 | 609 |
| 2008-08-07 | 580 | 615 | 580 | 599 | 20,200 | 599 |
| 2008-08-06 | 552 | 580 | 550 | 580 | 5,700 | 580 |
| 2008-08-05 | 568 | 570 | 523 | 552 | 8,700 | 552 |
| 2008-08-04 | 570 | 580 | 560 | 580 | 2,300 | 580 |
| 2008-08-01 | 554 | 588 | 554 | 588 | 13,800 | 588 |
| 2008-07-31 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 2008-07-30 | 521 | 530 | 516 | 530 | 2,000 | 530 |
| 2008-07-29 | 530 | 530 | 517 | 517 | 2,800 | 517 |
| 2008-07-28 | 550 | 550 | 540 | 540 | 1,000 | 540 |
| 2008-07-25 | 541 | 550 | 541 | 550 | 800 | 550 |
| 2008-07-24 | 565 | 567 | 558 | 567 | 3,800 | 567 |
| 2008-07-23 | 570 | 570 | 561 | 565 | 2,800 | 565 |
| 2008-07-22 | 569 | 580 | 569 | 570 | 8,100 | 570 |
| 2008-07-18 | 570 | 570 | 569 | 569 | 1,200 | 569 |
| 2008-07-17 | 568 | 575 | 568 | 570 | 2,700 | 570 |
| 2008-07-16 | 579 | 579 | 551 | 568 | 1,700 | 568 |
| 2008-07-15 | 570 | 578 | 563 | 578 | 4,200 | 578 |
| 2008-07-14 | 560 | 570 | 558 | 565 | 4,000 | 565 |
| 2008-07-11 | 560 | 580 | 559 | 560 | 5,300 | 560 |
| 2008-07-10 | 556 | 569 | 530 | 560 | 21,300 | 560 |
| 2008-07-09 | 585 | 586 | 575 | 586 | 4,900 | 586 |
| 2008-07-08 | 595 | 597 | 589 | 595 | 12,000 | 595 |
| 2008-07-07 | 580 | 593 | 580 | 593 | 11,800 | 593 |
| 2008-07-04 | 580 | 585 | 550 | 578 | 10,400 | 578 |
| 2008-07-03 | 548 | 580 | 540 | 580 | 17,600 | 580 |
| 2008-07-02 | 544 | 545 | 535 | 545 | 17,300 | 545 |
| 2008-07-01 | 531 | 568 | 531 | 540 | 9,300 | 540 |
| 2008-06-30 | 540 | 540 | 531 | 535 | 5,100 | 535 |
| 2008-06-27 | 555 | 555 | 500 | 550 | 9,900 | 550 |
| 2008-06-26 | 564 | 587 | 564 | 585 | 3,200 | 585 |
| 2008-06-25 | 585 | 588 | 555 | 574 | 7,100 | 574 |
| 2008-06-24 | 585 | 586 | 567 | 572 | 10,100 | 572 |
| 2008-06-23 | 595 | 595 | 589 | 589 | 7,900 | 589 |
| 2008-06-20 | 586 | 619 | 570 | 589 | 10,500 | 589 |
| 2008-06-19 | 592 | 599 | 580 | 588 | 11,000 | 588 |
| 2008-06-18 | 615 | 617 | 598 | 600 | 13,100 | 600 |
| 2008-06-17 | 626 | 626 | 600 | 620 | 17,100 | 620 |
| 2008-06-16 | 599 | 628 | 597 | 625 | 30,400 | 625 |
| 2008-06-13 | 558 | 598 | 558 | 582 | 11,000 | 582 |
| 2008-06-12 | 590 | 590 | 562 | 562 | 8,700 | 562 |
| 2008-06-11 | 599 | 599 | 581 | 590 | 12,000 | 590 |
| 2008-06-10 | 579 | 585 | 579 | 584 | 16,700 | 584 |
| 2008-06-09 | 545 | 570 | 520 | 566 | 11,100 | 566 |
| 2008-06-06 | 568 | 579 | 555 | 577 | 15,100 | 577 |
| 2008-06-05 | 548 | 568 | 540 | 545 | 5,100 | 545 |
| 2008-06-04 | 547 | 567 | 541 | 542 | 6,900 | 542 |
| 2008-06-03 | 559 | 569 | 550 | 551 | 5,100 | 551 |
| 2008-06-02 | 500 | 570 | 500 | 559 | 26,100 | 559 |
| 2008-05-30 | 500 | 505 | 498 | 498 | 10,500 | 498 |
| 2008-05-29 | 496 | 497 | 496 | 497 | 1,600 | 497 |
| 2008-05-28 | 505 | 506 | 500 | 500 | 8,900 | 500 |
| 2008-05-27 | 505 | 506 | 500 | 505 | 6,100 | 505 |
| 2008-05-26 | 508 | 508 | 500 | 502 | 3,900 | 502 |
| 2008-05-23 | 510 | 510 | 505 | 507 | 9,800 | 507 |
| 2008-05-22 | 513 | 513 | 503 | 509 | 5,700 | 509 |
| 2008-05-21 | 519 | 519 | 503 | 514 | 5,700 | 514 |
| 2008-05-20 | 495 | 520 | 495 | 520 | 15,000 | 520 |
| 2008-05-19 | 489 | 499 | 488 | 492 | 7,000 | 492 |
| 2008-05-16 | 520 | 520 | 480 | 488 | 21,300 | 488 |
| 2008-05-15 | 515 | 515 | 491 | 496 | 12,800 | 496 |
| 2008-05-14 | 484 | 519 | 484 | 515 | 23,000 | 515 |
| 2008-05-13 | 493 | 498 | 481 | 484 | 23,600 | 484 |
| 2008-05-12 | 498 | 498 | 458 | 498 | 61,300 | 498 |
| 2008-05-09 | 430 | 430 | 418 | 418 | 2,400 | 418 |
| 2008-05-08 | 435 | 435 | 402 | 402 | 6,100 | 402 |
| 2008-05-07 | 420 | 435 | 415 | 435 | 2,300 | 435 |
| 2008-05-02 | 405 | 424 | 403 | 413 | 10,800 | 413 |
| 2008-05-01 | 385 | 400 | 385 | 400 | 4,600 | 400 |
| 2008-04-30 | 380 | 398 | 380 | 395 | 6,300 | 395 |
| 2008-04-28 | 412 | 412 | 362 | 370 | 14,000 | 370 |
| 2008-04-25 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2008-04-24 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2008-04-23 | 340 | 344 | 340 | 344 | 200 | 344 |
| 2008-04-22 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-04-21 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-04-18 | 321 | 330 | 321 | 330 | 500 | 330 |
| 2008-04-17 | 316 | 316 | 316 | 316 | 600 | 316 |
| 2008-04-15 | 321 | 321 | 321 | 321 | 100 | 321 |
| 2008-04-11 | 326 | 345 | 318 | 323 | 1,100 | 323 |
| 2008-04-10 | 337 | 337 | 315 | 317 | 1,800 | 317 |
| 2008-04-09 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2008-04-08 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2008-04-07 | 327 | 327 | 326 | 327 | 4,700 | 327 |
| 2008-04-04 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2008-04-03 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2008-04-02 | 336 | 336 | 336 | 336 | 200 | 336 |
| 2008-04-01 | 350 | 350 | 331 | 340 | 500 | 340 |
| 2008-03-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-03-28 | 350 | 360 | 350 | 360 | 1,200 | 360 |
| 2008-03-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-03-25 | 365 | 365 | 346 | 350 | 3,900 | 350 |
| 2008-03-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-03-21 | 321 | 340 | 321 | 340 | 400 | 340 |
| 2008-03-19 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-03-18 | 325 | 325 | 325 | 325 | 600 | 325 |
| 2008-03-17 | 344 | 344 | 333 | 333 | 1,400 | 333 |
| 2008-03-14 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2008-03-13 | 355 | 355 | 344 | 344 | 200 | 344 |
| 2008-03-12 | 345 | 346 | 345 | 346 | 700 | 346 |
| 2008-03-11 | 355 | 355 | 350 | 350 | 2,100 | 350 |
| 2008-03-10 | 341 | 341 | 340 | 340 | 200 | 340 |
| 2008-03-07 | 352 | 364 | 350 | 364 | 1,200 | 364 |
| 2008-03-06 | 346 | 350 | 341 | 350 | 700 | 350 |
| 2008-03-05 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-03-03 | 340 | 352 | 333 | 333 | 800 | 333 |
| 2008-02-29 | 369 | 369 | 352 | 352 | 1,500 | 352 |
| 2008-02-28 | 355 | 355 | 350 | 350 | 800 | 350 |
| 2008-02-27 | 339 | 355 | 339 | 355 | 1,000 | 355 |
| 2008-02-26 | 335 | 335 | 334 | 334 | 200 | 334 |
| 2008-02-25 | 325 | 333 | 325 | 333 | 8,900 | 333 |
| 2008-02-22 | 333 | 333 | 329 | 330 | 3,700 | 330 |
| 2008-02-21 | 333 | 333 | 331 | 331 | 900 | 331 |
| 2008-02-20 | 340 | 340 | 332 | 335 | 5,800 | 335 |
| 2008-02-19 | 340 | 346 | 337 | 340 | 6,000 | 340 |
| 2008-02-18 | 337 | 340 | 337 | 340 | 500 | 340 |
| 2008-02-15 | 340 | 340 | 337 | 337 | 5,300 | 337 |
| 2008-02-14 | 341 | 345 | 341 | 345 | 900 | 345 |
| 2008-02-13 | 339 | 344 | 339 | 341 | 4,100 | 341 |
| 2008-02-12 | 341 | 349 | 341 | 349 | 3,100 | 349 |
| 2008-02-08 | 350 | 350 | 350 | 350 | 800 | 350 |
| 2008-02-07 | 341 | 346 | 341 | 346 | 400 | 346 |
| 2008-02-06 | 350 | 350 | 341 | 341 | 500 | 341 |
| 2008-02-05 | 364 | 365 | 360 | 360 | 1,400 | 360 |
| 2008-02-04 | 385 | 399 | 350 | 360 | 2,700 | 360 |
| 2008-02-01 | 350 | 380 | 350 | 375 | 6,400 | 375 |
| 2008-01-31 | 350 | 355 | 335 | 335 | 1,900 | 335 |
| 2008-01-30 | 326 | 336 | 321 | 321 | 2,900 | 321 |
| 2008-01-29 | 321 | 331 | 321 | 331 | 300 | 331 |
| 2008-01-28 | 326 | 326 | 321 | 321 | 1,200 | 321 |
| 2008-01-25 | 314 | 327 | 314 | 327 | 1,900 | 327 |
| 2008-01-24 | 309 | 311 | 309 | 311 | 1,000 | 311 |
| 2008-01-23 | 307 | 310 | 307 | 310 | 1,800 | 310 |
| 2008-01-22 | 316 | 316 | 307 | 307 | 3,200 | 307 |
| 2008-01-21 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2008-01-18 | 335 | 335 | 330 | 330 | 1,100 | 330 |
| 2008-01-17 | 335 | 340 | 335 | 335 | 2,000 | 335 |
| 2008-01-16 | 340 | 340 | 333 | 335 | 2,800 | 335 |
| 2008-01-15 | 350 | 350 | 346 | 346 | 400 | 346 |
| 2008-01-11 | 353 | 353 | 345 | 352 | 1,600 | 352 |
| 2008-01-10 | 356 | 358 | 355 | 355 | 2,100 | 355 |
| 2008-01-09 | 355 | 355 | 354 | 354 | 1,100 | 354 |
| 2008-01-08 | 360 | 360 | 354 | 355 | 3,800 | 355 |
| 2008-01-07 | 372 | 372 | 365 | 365 | 400 | 365 |
| 2008-01-04 | 377 | 377 | 377 | 377 | 1,100 | 377 |
分割・併合履歴 ： なし
