6777 santec Holdings(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 210 | 210 | 192 | 205 | 3,200 | 205 |
| 2009-12-29 | 180 | 207 | 180 | 207 | 4,300 | 207 |
| 2009-12-28 | 175 | 184 | 175 | 184 | 7,100 | 184 |
| 2009-12-25 | 171 | 173 | 170 | 172 | 2,800 | 172 |
| 2009-12-24 | 170 | 170 | 167 | 170 | 3,800 | 170 |
| 2009-12-22 | 165 | 170 | 165 | 170 | 200 | 170 |
| 2009-12-21 | 172 | 178 | 163 | 168 | 3,500 | 168 |
| 2009-12-18 | 172 | 174 | 172 | 174 | 1,300 | 174 |
| 2009-12-17 | 165 | 172 | 165 | 170 | 1,600 | 170 |
| 2009-12-16 | 168 | 168 | 165 | 166 | 1,300 | 166 |
| 2009-12-15 | 165 | 171 | 165 | 168 | 5,500 | 168 |
| 2009-12-14 | 177 | 180 | 166 | 180 | 2,000 | 180 |
| 2009-12-11 | 170 | 177 | 166 | 176 | 3,200 | 176 |
| 2009-12-10 | 166 | 166 | 166 | 166 | 300 | 166 |
| 2009-12-08 | 170 | 179 | 165 | 165 | 2,500 | 165 |
| 2009-12-07 | 168 | 175 | 168 | 170 | 3,200 | 170 |
| 2009-12-04 | 170 | 170 | 169 | 170 | 5,300 | 170 |
| 2009-12-03 | 168 | 168 | 158 | 158 | 600 | 158 |
| 2009-12-01 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-11-30 | 169 | 169 | 169 | 169 | 2,400 | 169 |
| 2009-11-27 | 155 | 156 | 155 | 156 | 700 | 156 |
| 2009-11-26 | 151 | 160 | 151 | 160 | 900 | 160 |
| 2009-11-25 | 151 | 151 | 151 | 151 | 600 | 151 |
| 2009-11-24 | 179 | 179 | 150 | 151 | 3,900 | 151 |
| 2009-11-20 | 145 | 152 | 143 | 148 | 12,600 | 148 |
| 2009-11-19 | 164 | 164 | 147 | 160 | 7,700 | 160 |
| 2009-11-18 | 171 | 171 | 168 | 170 | 1,500 | 170 |
| 2009-11-17 | 175 | 175 | 171 | 175 | 1,000 | 175 |
| 2009-11-16 | 180 | 180 | 176 | 176 | 2,800 | 176 |
| 2009-11-13 | 181 | 181 | 180 | 181 | 1,100 | 181 |
| 2009-11-12 | 185 | 190 | 185 | 185 | 3,200 | 185 |
| 2009-11-11 | 185 | 188 | 185 | 188 | 600 | 188 |
| 2009-11-10 | 182 | 187 | 182 | 187 | 800 | 187 |
| 2009-11-09 | 181 | 186 | 181 | 186 | 500 | 186 |
| 2009-11-06 | 182 | 182 | 182 | 182 | 6,900 | 182 |
| 2009-11-05 | 190 | 190 | 183 | 183 | 2,700 | 183 |
| 2009-11-04 | 194 | 194 | 194 | 194 | 200 | 194 |
| 2009-11-02 | 186 | 199 | 183 | 199 | 3,400 | 199 |
| 2009-10-30 | 200 | 200 | 200 | 200 | 4,900 | 200 |
| 2009-10-29 | 185 | 198 | 185 | 198 | 1,500 | 198 |
| 2009-10-28 | 190 | 194 | 189 | 189 | 2,900 | 189 |
| 2009-10-27 | 192 | 200 | 188 | 200 | 2,900 | 200 |
| 2009-10-26 | 191 | 195 | 190 | 192 | 2,500 | 192 |
| 2009-10-23 | 192 | 196 | 192 | 196 | 900 | 196 |
| 2009-10-22 | 195 | 196 | 195 | 196 | 1,200 | 196 |
| 2009-10-21 | 194 | 195 | 190 | 190 | 1,700 | 190 |
| 2009-10-20 | 186 | 189 | 184 | 189 | 3,600 | 189 |
| 2009-10-19 | 181 | 186 | 181 | 185 | 1,200 | 185 |
| 2009-10-16 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2009-10-15 | 196 | 198 | 192 | 195 | 3,200 | 195 |
| 2009-10-14 | 190 | 196 | 190 | 196 | 1,300 | 196 |
| 2009-10-13 | 189 | 190 | 189 | 190 | 1,100 | 190 |
| 2009-10-09 | 190 | 194 | 190 | 194 | 400 | 194 |
| 2009-10-08 | 190 | 190 | 188 | 190 | 1,300 | 190 |
| 2009-10-07 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2009-10-05 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2009-10-02 | 196 | 197 | 188 | 194 | 6,600 | 194 |
| 2009-10-01 | 197 | 197 | 197 | 197 | 300 | 197 |
| 2009-09-30 | 200 | 208 | 198 | 208 | 5,900 | 208 |
| 2009-09-29 | 195 | 199 | 195 | 199 | 2,000 | 199 |
| 2009-09-28 | 196 | 202 | 192 | 192 | 3,200 | 192 |
| 2009-09-25 | 195 | 210 | 195 | 197 | 7,100 | 197 |
| 2009-09-24 | 195 | 200 | 195 | 195 | 3,200 | 195 |
| 2009-09-18 | 200 | 202 | 200 | 202 | 2,400 | 202 |
| 2009-09-17 | 201 | 205 | 201 | 202 | 2,800 | 202 |
| 2009-09-15 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-09-14 | 209 | 210 | 201 | 210 | 3,100 | 210 |
| 2009-09-11 | 209 | 211 | 209 | 211 | 500 | 211 |
| 2009-09-10 | 210 | 210 | 207 | 210 | 3,000 | 210 |
| 2009-09-09 | 211 | 211 | 201 | 209 | 1,900 | 209 |
| 2009-09-08 | 214 | 214 | 198 | 198 | 15,300 | 198 |
| 2009-09-07 | 214 | 214 | 208 | 208 | 5,400 | 208 |
| 2009-09-04 | 209 | 212 | 209 | 211 | 1,800 | 211 |
| 2009-09-03 | 210 | 215 | 210 | 210 | 300 | 210 |
| 2009-09-02 | 211 | 215 | 208 | 215 | 6,100 | 215 |
| 2009-09-01 | 213 | 213 | 211 | 212 | 1,500 | 212 |
| 2009-08-31 | 219 | 219 | 213 | 213 | 2,300 | 213 |
| 2009-08-28 | 218 | 218 | 215 | 215 | 500 | 215 |
| 2009-08-27 | 214 | 218 | 208 | 217 | 5,800 | 217 |
| 2009-08-26 | 217 | 220 | 213 | 219 | 3,700 | 219 |
| 2009-08-25 | 215 | 215 | 211 | 215 | 8,400 | 215 |
| 2009-08-24 | 206 | 217 | 206 | 217 | 3,400 | 217 |
| 2009-08-21 | 215 | 218 | 209 | 210 | 1,900 | 210 |
| 2009-08-20 | 219 | 219 | 210 | 219 | 4,900 | 219 |
| 2009-08-19 | 219 | 219 | 211 | 211 | 800 | 211 |
| 2009-08-18 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-08-17 | 218 | 219 | 218 | 219 | 700 | 219 |
| 2009-08-14 | 219 | 219 | 213 | 216 | 3,900 | 216 |
| 2009-08-13 | 218 | 220 | 215 | 220 | 5,700 | 220 |
| 2009-08-12 | 218 | 218 | 215 | 216 | 5,000 | 216 |
| 2009-08-11 | 210 | 216 | 207 | 216 | 11,700 | 216 |
| 2009-08-10 | 215 | 216 | 212 | 215 | 5,500 | 215 |
| 2009-08-07 | 214 | 214 | 208 | 214 | 1,900 | 214 |
| 2009-08-06 | 215 | 216 | 206 | 215 | 7,000 | 215 |
| 2009-08-05 | 215 | 215 | 213 | 213 | 3,400 | 213 |
| 2009-08-04 | 214 | 219 | 214 | 216 | 14,300 | 216 |
| 2009-08-03 | 217 | 217 | 214 | 216 | 3,700 | 216 |
| 2009-07-31 | 220 | 220 | 215 | 218 | 5,600 | 218 |
| 2009-07-30 | 217 | 221 | 213 | 215 | 1,800 | 215 |
| 2009-07-29 | 219 | 219 | 212 | 215 | 2,100 | 215 |
| 2009-07-28 | 217 | 218 | 215 | 218 | 1,300 | 218 |
| 2009-07-27 | 210 | 223 | 207 | 221 | 4,200 | 221 |
| 2009-07-24 | 206 | 218 | 206 | 217 | 2,400 | 217 |
| 2009-07-23 | 213 | 215 | 209 | 214 | 1,800 | 214 |
| 2009-07-22 | 216 | 226 | 212 | 212 | 3,000 | 212 |
| 2009-07-21 | 214 | 221 | 211 | 221 | 2,300 | 221 |
| 2009-07-17 | 206 | 209 | 205 | 209 | 1,100 | 209 |
| 2009-07-16 | 211 | 212 | 206 | 206 | 2,600 | 206 |
| 2009-07-15 | 206 | 206 | 206 | 206 | 300 | 206 |
| 2009-07-14 | 207 | 217 | 201 | 215 | 5,500 | 215 |
| 2009-07-13 | 219 | 219 | 202 | 202 | 5,000 | 202 |
| 2009-07-10 | 198 | 229 | 197 | 229 | 26,800 | 229 |
| 2009-07-09 | 202 | 209 | 200 | 201 | 11,700 | 201 |
| 2009-07-08 | 215 | 215 | 207 | 210 | 4,600 | 210 |
| 2009-07-07 | 224 | 224 | 220 | 220 | 4,600 | 220 |
| 2009-07-06 | 221 | 226 | 220 | 224 | 4,600 | 224 |
| 2009-07-03 | 222 | 226 | 217 | 223 | 18,800 | 223 |
| 2009-07-02 | 237 | 237 | 234 | 234 | 6,800 | 234 |
| 2009-07-01 | 234 | 237 | 234 | 237 | 4,900 | 237 |
| 2009-06-30 | 231 | 238 | 231 | 238 | 8,000 | 238 |
| 2009-06-29 | 230 | 243 | 230 | 239 | 7,400 | 239 |
| 2009-06-26 | 208 | 230 | 208 | 230 | 11,800 | 230 |
| 2009-06-25 | 200 | 213 | 197 | 213 | 24,800 | 213 |
| 2009-06-24 | 213 | 219 | 207 | 209 | 14,700 | 209 |
| 2009-06-23 | 229 | 229 | 221 | 223 | 7,600 | 223 |
| 2009-06-22 | 232 | 239 | 228 | 233 | 5,800 | 233 |
| 2009-06-19 | 231 | 245 | 231 | 236 | 4,000 | 236 |
| 2009-06-18 | 230 | 236 | 226 | 236 | 8,200 | 236 |
| 2009-06-17 | 239 | 239 | 224 | 234 | 7,100 | 234 |
| 2009-06-16 | 233 | 248 | 233 | 243 | 17,400 | 243 |
| 2009-06-15 | 260 | 261 | 255 | 257 | 20,900 | 257 |
| 2009-06-12 | 256 | 260 | 241 | 247 | 32,300 | 247 |
| 2009-06-11 | 271 | 272 | 260 | 265 | 25,000 | 265 |
| 2009-06-10 | 279 | 279 | 270 | 270 | 17,600 | 270 |
| 2009-06-09 | 271 | 278 | 265 | 273 | 25,100 | 273 |
| 2009-06-08 | 257 | 265 | 256 | 263 | 12,900 | 263 |
| 2009-06-05 | 250 | 257 | 243 | 250 | 25,300 | 250 |
| 2009-06-04 | 246 | 258 | 241 | 243 | 25,200 | 243 |
| 2009-06-03 | 235 | 260 | 232 | 240 | 32,000 | 240 |
| 2009-06-02 | 220 | 235 | 214 | 228 | 39,800 | 228 |
| 2009-06-01 | 211 | 228 | 210 | 224 | 18,600 | 224 |
| 2009-05-29 | 228 | 228 | 200 | 216 | 49,100 | 216 |
| 2009-05-28 | 198 | 229 | 194 | 222 | 107,000 | 222 |
| 2009-05-27 | 189 | 194 | 184 | 192 | 25,000 | 192 |
| 2009-05-26 | 188 | 189 | 184 | 185 | 6,600 | 185 |
| 2009-05-25 | 191 | 193 | 183 | 187 | 12,200 | 187 |
| 2009-05-22 | 189 | 191 | 187 | 189 | 6,700 | 189 |
| 2009-05-21 | 190 | 191 | 189 | 190 | 10,900 | 190 |
| 2009-05-20 | 191 | 191 | 190 | 191 | 15,500 | 191 |
| 2009-05-19 | 191 | 193 | 190 | 191 | 8,500 | 191 |
| 2009-05-18 | 195 | 195 | 190 | 191 | 2,200 | 191 |
| 2009-05-15 | 194 | 196 | 184 | 195 | 32,500 | 195 |
| 2009-05-14 | 190 | 196 | 187 | 196 | 6,800 | 196 |
| 2009-05-13 | 196 | 199 | 194 | 198 | 16,300 | 198 |
| 2009-05-12 | 197 | 197 | 190 | 196 | 17,000 | 196 |
| 2009-05-11 | 192 | 198 | 192 | 194 | 43,000 | 194 |
| 2009-05-08 | 189 | 192 | 183 | 191 | 30,800 | 191 |
| 2009-05-07 | 186 | 186 | 177 | 185 | 17,600 | 185 |
| 2009-05-01 | 171 | 180 | 170 | 180 | 7,800 | 180 |
| 2009-04-30 | 174 | 174 | 170 | 170 | 25,700 | 170 |
| 2009-04-28 | 174 | 175 | 169 | 172 | 20,500 | 172 |
| 2009-04-27 | 174 | 180 | 172 | 179 | 19,900 | 179 |
| 2009-04-24 | 181 | 181 | 171 | 174 | 28,300 | 174 |
| 2009-04-23 | 180 | 183 | 178 | 179 | 4,500 | 179 |
| 2009-04-22 | 180 | 182 | 179 | 180 | 12,500 | 180 |
| 2009-04-21 | 180 | 187 | 174 | 181 | 22,300 | 181 |
| 2009-04-20 | 185 | 188 | 180 | 185 | 31,500 | 185 |
| 2009-04-17 | 171 | 181 | 170 | 175 | 17,900 | 175 |
| 2009-04-16 | 192 | 192 | 175 | 176 | 32,900 | 176 |
| 2009-04-15 | 195 | 195 | 180 | 188 | 24,900 | 188 |
| 2009-04-14 | 180 | 191 | 176 | 191 | 34,700 | 191 |
| 2009-04-13 | 195 | 195 | 180 | 181 | 48,900 | 181 |
| 2009-04-10 | 165 | 204 | 165 | 191 | 144,800 | 191 |
| 2009-04-09 | 156 | 164 | 153 | 164 | 44,200 | 164 |
| 2009-04-08 | 140 | 158 | 138 | 151 | 64,300 | 151 |
| 2009-04-07 | 136 | 143 | 136 | 142 | 27,200 | 142 |
| 2009-04-06 | 139 | 142 | 130 | 136 | 41,100 | 136 |
| 2009-04-03 | 151 | 154 | 138 | 138 | 52,900 | 138 |
| 2009-04-02 | 152 | 155 | 144 | 148 | 70,600 | 148 |
| 2009-04-01 | 132 | 147 | 129 | 142 | 56,700 | 142 |
| 2009-03-31 | 125 | 136 | 122 | 129 | 40,700 | 129 |
| 2009-03-30 | 123 | 138 | 122 | 123 | 66,500 | 123 |
| 2009-03-27 | 120 | 124 | 118 | 123 | 59,600 | 123 |
| 2009-03-26 | 115 | 125 | 115 | 116 | 122,700 | 116 |
| 2009-03-25 | 116 | 127 | 116 | 126 | 45,300 | 126 |
| 2009-03-24 | 121 | 123 | 117 | 117 | 20,100 | 117 |
| 2009-03-23 | 117 | 120 | 115 | 120 | 30,300 | 120 |
| 2009-03-19 | 120 | 125 | 119 | 120 | 30,200 | 120 |
| 2009-03-18 | 125 | 126 | 122 | 122 | 24,500 | 122 |
| 2009-03-17 | 125 | 128 | 123 | 124 | 29,900 | 124 |
| 2009-03-16 | 123 | 129 | 122 | 125 | 24,500 | 125 |
| 2009-03-13 | 124 | 126 | 123 | 123 | 29,600 | 123 |
| 2009-03-12 | 131 | 131 | 125 | 125 | 29,300 | 125 |
| 2009-03-11 | 131 | 136 | 127 | 132 | 64,400 | 132 |
| 2009-03-10 | 133 | 140 | 132 | 137 | 11,200 | 137 |
| 2009-03-09 | 137 | 137 | 132 | 132 | 13,600 | 132 |
| 2009-03-06 | 135 | 138 | 133 | 135 | 8,600 | 135 |
| 2009-03-05 | 140 | 140 | 131 | 135 | 19,200 | 135 |
| 2009-03-04 | 134 | 134 | 127 | 132 | 20,700 | 132 |
| 2009-03-03 | 130 | 135 | 130 | 131 | 12,200 | 131 |
| 2009-03-02 | 138 | 138 | 130 | 133 | 25,700 | 133 |
| 2009-02-27 | 143 | 143 | 135 | 136 | 39,800 | 136 |
| 2009-02-26 | 145 | 147 | 141 | 143 | 38,200 | 143 |
| 2009-02-25 | 133 | 140 | 133 | 140 | 56,900 | 140 |
| 2009-02-24 | 153 | 153 | 136 | 138 | 54,000 | 138 |
| 2009-02-23 | 129 | 163 | 126 | 158 | 79,500 | 158 |
| 2009-02-20 | 126 | 133 | 123 | 124 | 92,300 | 124 |
| 2009-02-19 | 140 | 146 | 131 | 141 | 84,900 | 141 |
| 2009-02-18 | 146 | 154 | 143 | 150 | 38,100 | 150 |
| 2009-02-17 | 160 | 161 | 151 | 156 | 22,600 | 156 |
| 2009-02-16 | 169 | 169 | 158 | 162 | 32,600 | 162 |
| 2009-02-13 | 172 | 178 | 170 | 176 | 19,300 | 176 |
| 2009-02-12 | 185 | 189 | 175 | 182 | 61,300 | 182 |
| 2009-02-10 | 197 | 198 | 188 | 189 | 17,400 | 189 |
| 2009-02-09 | 190 | 194 | 187 | 193 | 18,700 | 193 |
| 2009-02-06 | 190 | 195 | 185 | 185 | 43,400 | 185 |
| 2009-02-05 | 215 | 218 | 183 | 195 | 88,000 | 195 |
| 2009-02-04 | 227 | 233 | 194 | 207 | 102,200 | 207 |
| 2009-02-03 | 213 | 224 | 190 | 222 | 136,000 | 222 |
| 2009-02-02 | 263 | 263 | 263 | 263 | 3,100 | 263 |
| 2009-01-30 | 346 | 350 | 342 | 343 | 6,700 | 343 |
| 2009-01-29 | 340 | 347 | 335 | 347 | 4,900 | 347 |
| 2009-01-28 | 328 | 330 | 328 | 330 | 3,200 | 330 |
| 2009-01-27 | 325 | 330 | 325 | 327 | 13,800 | 327 |
| 2009-01-26 | 342 | 342 | 325 | 326 | 8,600 | 326 |
| 2009-01-23 | 350 | 350 | 340 | 345 | 8,800 | 345 |
| 2009-01-22 | 350 | 350 | 348 | 350 | 4,800 | 350 |
| 2009-01-21 | 350 | 350 | 345 | 350 | 4,400 | 350 |
| 2009-01-20 | 357 | 357 | 355 | 357 | 1,300 | 357 |
| 2009-01-19 | 353 | 360 | 350 | 357 | 4,900 | 357 |
| 2009-01-16 | 348 | 353 | 348 | 353 | 3,400 | 353 |
| 2009-01-15 | 341 | 345 | 340 | 345 | 800 | 345 |
| 2009-01-14 | 345 | 350 | 341 | 341 | 8,300 | 341 |
| 2009-01-13 | 356 | 356 | 340 | 345 | 12,600 | 345 |
| 2009-01-09 | 361 | 363 | 355 | 356 | 5,200 | 356 |
| 2009-01-08 | 364 | 365 | 360 | 360 | 7,200 | 360 |
| 2009-01-07 | 380 | 380 | 365 | 369 | 13,400 | 369 |
| 2009-01-06 | 365 | 370 | 362 | 367 | 6,400 | 367 |
| 2009-01-05 | 370 | 380 | 361 | 365 | 19,700 | 365 |
分割・併合履歴 ： なし
