6777 santec Holdings(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	168	168	164	166	5,800	166
2011-12-29	163	167	163	167	2,600	167
2011-12-28	164	168	162	166	2,100	166
2011-12-27	163	167	163	166	1,400	166
2011-12-26	167	167	164	165	3,000	165
2011-12-22	164	165	163	164	2,500	164
2011-12-21	165	179	160	165	39,700	165
2011-12-20	161	165	159	165	19,000	165
2011-12-19	165	165	163	163	5,400	163
2011-12-16	169	169	163	163	9,600	163
2011-12-15	175	175	165	165	18,100	165
2011-12-14	175	180	169	177	21,100	177
2011-12-13	169	173	169	169	7,600	169
2011-12-12	167	177	167	172	27,200	172
2011-12-09	167	169	167	168	1,700	168
2011-12-08	169	172	169	172	8,200	172
2011-12-07	167	173	167	169	13,700	169
2011-12-06	173	179	164	169	40,500	169
2011-12-05	169	173	165	171	22,000	171
2011-12-02	169	169	168	169	600	169
2011-12-01	170	170	166	166	2,100	166
2011-11-30	172	172	171	172	5,700	172
2011-11-29	169	171	166	171	5,600	171
2011-11-28	163	169	163	169	2,600	169
2011-11-25	161	168	160	168	4,300	168
2011-11-24	169	169	161	161	1,200	161
2011-11-22	168	168	168	168	1,000	168
2011-11-21	160	168	160	168	2,700	168
2011-11-18	164	165	162	163	3,600	163
2011-11-17	166	170	160	165	1,400	165
2011-11-16	167	170	166	166	1,800	166
2011-11-15	166	172	166	172	900	172
2011-11-14	165	172	165	172	2,000	172
2011-11-11	162	171	162	170	3,100	170
2011-11-10	173	173	160	162	5,600	162
2011-11-09	162	171	162	171	12,800	171
2011-11-08	172	177	168	169	4,200	169
2011-11-07	170	177	170	176	5,800	176
2011-11-04	166	180	166	180	3,500	180
2011-11-02	171	171	168	168	1,900	168
2011-11-01	171	175	171	173	500	173
2011-10-31	186	186	170	171	10,300	171
2011-10-28	176	178	173	178	3,400	178
2011-10-27	172	176	172	176	1,800	176
2011-10-26	165	180	165	175	5,900	175
2011-10-25	173	173	163	164	4,100	164
2011-10-24	171	175	170	175	1,000	175
2011-10-21	173	173	172	172	1,100	172
2011-10-20	170	178	170	173	2,000	173
2011-10-19	173	173	173	173	500	173
2011-10-18	174	174	171	172	1,900	172
2011-10-17	173	174	171	172	2,000	172
2011-10-14	174	174	173	173	200	173
2011-10-13	171	183	171	179	8,500	179
2011-10-12	165	172	163	168	7,100	168
2011-10-11	164	165	158	165	3,600	165
2011-10-07	163	165	163	163	800	163
2011-10-06	156	166	155	166	3,100	166
2011-10-05	158	160	157	157	4,000	157
2011-10-04	160	162	153	162	10,800	162
2011-10-03	170	170	167	168	900	168
2011-09-30	180	180	172	178	7,100	178
2011-09-29	160	170	160	170	4,400	170
2011-09-28	156	168	156	161	1,400	161
2011-09-27	162	164	159	160	7,200	160
2011-09-26	171	175	150	160	20,400	160
2011-09-22	180	180	175	180	2,800	180
2011-09-21	183	183	182	183	500	183
2011-09-20	184	185	183	183	3,500	183
2011-09-16	182	185	178	183	10,200	183
2011-09-15	181	184	179	181	6,100	181
2011-09-14	186	188	180	185	7,100	185
2011-09-13	186	189	186	188	1,700	188
2011-09-12	187	187	184	184	7,000	184
2011-09-09	190	191	190	191	400	191
2011-09-08	190	191	190	190	2,100	190
2011-09-07	186	191	186	191	1,500	191
2011-09-06	190	190	184	186	11,800	186
2011-09-05	192	195	187	191	9,500	191
2011-09-02	198	198	192	192	13,900	192
2011-09-01	202	202	195	199	18,100	199
2011-08-31	198	214	194	198	69,700	198
2011-08-30	195	196	190	192	8,500	192
2011-08-29	195	195	190	194	5,900	194
2011-08-26	193	197	193	194	6,200	194
2011-08-25	196	196	196	196	3,800	196
2011-08-24	195	198	194	194	8,400	194
2011-08-23	198	199	195	196	6,200	196
2011-08-22	194	202	194	195	12,200	195
2011-08-19	191	195	188	192	8,200	192
2011-08-18	198	198	193	196	8,200	196
2011-08-17	199	200	198	200	3,100	200
2011-08-16	203	203	195	199	29,100	199
2011-08-15	206	210	200	202	9,400	202
2011-08-12	201	214	199	206	26,600	206
2011-08-11	200	200	195	200	22,000	200
2011-08-10	205	213	200	200	54,300	200
2011-08-09	189	206	180	206	38,700	206
2011-08-08	187	210	187	195	85,700	195
2011-08-05	191	191	183	190	24,300	190
2011-08-04	205	208	201	201	92,100	201
2011-08-03	211	218	205	218	52,700	218
2011-08-02	205	217	204	214	35,300	214
2011-08-01	200	208	200	204	10,300	204
2011-07-29	208	208	197	199	15,500	199
2011-07-28	204	206	201	203	7,800	203
2011-07-27	205	210	202	205	19,800	205
2011-07-26	207	208	203	206	10,100	206
2011-07-25	210	210	208	208	3,800	208
2011-07-22	208	213	206	208	36,500	208
2011-07-21	210	211	208	210	4,600	210
2011-07-20	210	212	205	208	18,300	208
2011-07-19	203	214	201	207	23,000	207
2011-07-15	202	204	202	203	4,000	203
2011-07-14	200	204	200	202	4,300	202
2011-07-13	198	205	197	203	11,000	203
2011-07-12	205	205	200	202	13,600	202
2011-07-11	206	206	202	205	16,800	205
2011-07-08	204	207	204	206	9,800	206
2011-07-07	202	203	199	203	6,000	203
2011-07-06	202	206	201	202	12,700	202
2011-07-05	216	216	198	203	59,500	203
2011-07-04	197	223	197	205	60,300	205
2011-07-01	200	201	195	195	16,700	195
2011-06-30	205	205	200	201	25,600	201
2011-06-29	205	212	196	205	109,200	205
2011-06-28	190	225	189	204	241,400	204
2011-06-27	190	191	187	187	16,600	187
2011-06-24	191	191	188	190	10,700	190
2011-06-23	191	191	189	190	3,600	190
2011-06-22	191	192	187	189	18,900	189
2011-06-21	191	192	189	189	9,700	189
2011-06-20	193	193	188	191	10,200	191
2011-06-17	192	195	185	191	43,900	191
2011-06-16	189	197	189	191	22,600	191
2011-06-15	195	209	190	194	36,000	194
2011-06-14	201	201	190	195	48,500	195
2011-06-13	205	212	190	197	197,500	197
2011-06-10	180	232	180	220	308,800	220
2011-06-09	182	182	176	182	5,000	182
2011-06-08	182	187	175	179	13,300	179
2011-06-07	181	184	181	184	2,800	184
2011-06-06	184	184	181	182	4,700	182
2011-06-03	184	195	180	184	23,200	184
2011-06-02	185	188	181	181	8,300	181
2011-06-01	187	189	184	187	3,300	187
2011-05-31	189	189	185	186	13,100	186
2011-05-30	190	190	185	190	12,000	190
2011-05-27	191	191	190	190	1,400	190
2011-05-26	186	188	185	188	14,200	188
2011-05-25	190	195	186	191	5,100	191
2011-05-24	190	190	186	187	3,500	187
2011-05-23	200	204	191	191	21,700	191
2011-05-20	204	213	198	200	32,700	200
2011-05-19	194	218	193	204	111,300	204
2011-05-18	180	195	180	190	31,200	190
2011-05-17	182	185	178	185	9,500	185
2011-05-16	181	196	181	183	46,600	183
2011-05-13	180	183	180	180	11,900	180
2011-05-12	182	184	181	181	4,600	181
2011-05-11	181	189	177	185	24,500	185
2011-05-10	181	183	173	181	17,200	181
2011-05-09	182	183	180	183	6,600	183
2011-05-06	177	182	176	182	3,600	182
2011-05-02	183	187	182	184	3,000	184
2011-04-28	185	187	180	183	6,900	183
2011-04-27	185	185	181	184	5,200	184
2011-04-26	183	194	178	182	22,600	182
2011-04-25	186	195	183	183	52,600	183
2011-04-22	185	185	180	181	2,900	181
2011-04-21	185	185	185	185	100	185
2011-04-20	188	188	179	185	8,800	185
2011-04-19	175	180	175	179	3,200	179
2011-04-18	180	184	178	180	3,900	180
2011-04-15	182	186	178	184	16,400	184
2011-04-14	177	186	177	178	8,900	178
2011-04-13	180	187	175	187	7,800	187
2011-04-12	188	188	173	181	28,100	181
2011-04-11	167	200	162	190	49,200	190
2011-04-08	162	167	155	164	8,300	164
2011-04-07	170	173	168	168	500	168
2011-04-06	176	179	150	165	58,100	165
2011-04-05	184	184	175	175	11,000	175
2011-04-04	172	188	172	180	70,600	180
2011-04-01	172	174	170	170	6,900	170
2011-03-31	178	178	170	170	13,200	170
2011-03-30	169	173	165	173	32,100	173
2011-03-29	171	171	165	169	3,900	169
2011-03-28	171	178	167	171	18,700	171
2011-03-25	172	172	165	171	16,200	171
2011-03-24	168	178	168	171	14,900	171
2011-03-23	176	176	170	175	41,800	175
2011-03-22	176	184	155	179	44,500	179
2011-03-18	138	151	138	146	48,400	146
2011-03-17	133	136	116	130	22,200	130
2011-03-16	110	140	108	134	58,500	134
2011-03-15	150	150	110	123	110,500	123
2011-03-14	155	180	150	160	56,900	160
2011-03-11	214	222	210	219	12,000	219
2011-03-10	229	230	222	224	15,200	224
2011-03-09	231	235	230	230	23,800	230
2011-03-08	225	234	225	234	10,200	234
2011-03-07	230	233	225	227	25,300	227
2011-03-04	230	230	221	228	29,400	228
2011-03-03	235	237	227	228	43,400	228
2011-03-02	239	239	233	234	35,300	234
2011-03-01	239	239	233	237	41,600	237
2011-02-28	239	242	233	237	49,300	237
2011-02-25	231	258	231	232	155,800	232
2011-02-24	236	243	231	231	62,700	231
2011-02-23	232	245	228	236	103,100	236
2011-02-22	237	240	228	237	128,500	237
2011-02-21	234	258	230	245	437,800	245
2011-02-18	211	228	210	226	216,000	226
2011-02-17	204	212	203	211	52,400	211
2011-02-16	203	204	201	203	16,200	203
2011-02-15	203	204	202	204	4,700	204
2011-02-14	205	205	203	204	5,400	204
2011-02-10	204	204	200	202	10,300	202
2011-02-09	204	206	202	203	14,100	203
2011-02-08	206	208	203	204	21,400	204
2011-02-07	205	205	199	205	40,600	205
2011-02-04	207	211	201	205	47,100	205
2011-02-03	210	210	200	205	32,500	205
2011-02-02	201	217	201	205	67,200	205
2011-02-01	198	201	192	198	20,700	198
2011-01-31	196	201	194	197	12,800	197
2011-01-28	204	205	198	204	12,900	204
2011-01-27	199	205	197	204	33,000	204
2011-01-26	201	203	199	199	9,900	199
2011-01-25	197	202	196	201	10,600	201
2011-01-24	197	197	191	193	17,100	193
2011-01-21	200	200	193	196	34,200	196
2011-01-20	204	205	200	203	30,000	203
2011-01-19	207	207	204	206	22,400	206
2011-01-18	208	208	204	207	10,800	207
2011-01-17	202	208	202	208	28,000	208
2011-01-14	203	206	201	202	54,500	202
2011-01-13	210	210	206	209	28,700	209
2011-01-12	213	215	200	209	62,100	209
2011-01-11	210	213	204	210	80,000	210
2011-01-07	230	235	213	213	298,600	213
2011-01-06	201	223	199	218	535,500	218
2011-01-05	191	202	190	196	117,100	196
2011-01-04	190	193	189	190	16,500	190

分割・併合履歴：なし