6777 santec Holdings(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2817017016316930,700169
2012-12-2716316516216512,800165
2012-12-261631631611622,500162
2012-12-251621621611612,600161
2012-12-2116416516116113,800161
2012-12-2016216615916128,000161
2012-12-1915916415916112,800161
2012-12-1816316415816214,300162
2012-12-1716516515716517,400165
2012-12-1416716716216416,700164
2012-12-13167192164170298,700170
2012-12-121631661621628,800162
2012-12-1115817115816424,300164
2012-12-101591601571585,000158
2012-12-071571601571584,200158
2012-12-061571591571571,600157
2012-12-051571581541544,200154
2012-12-041611611561561,000156
2012-12-031591591551572,200157
2012-11-301631631561588,600158
2012-11-291611631581631,900163
2012-11-281601601571602,800160
2012-11-271611611581581,000158
2012-11-261611611591595,900159
2012-11-221571631571625,600162
2012-11-211541581521546,700154
2012-11-2015516615515720,000157
2012-11-191511601501515,400151
2012-11-161481511481502,000150
2012-11-151451491451485,900148
2012-11-141521521481484,900148
2012-11-131521531511531,200153
2012-11-121541551481558,200155
2012-11-091551591551551,500155
2012-11-081531591531556,100155
2012-11-0715715714515615,200156
2012-11-061611611571588,500158
2012-11-0516116216016116,500161
2012-11-0216016416016311,100163
2012-11-011621621601603,800160
2012-10-311641641621634,900163
2012-10-301641651611636,400163
2012-10-291611621601622,000162
2012-10-261591631591614,900161
2012-10-251601611601611,100161
2012-10-241591601581583,000158
2012-10-231611611591595,000159
2012-10-221621621591615,100161
2012-10-191591621591623,000162
2012-10-181601601571597,200159
2012-10-171571601571593,300159
2012-10-161581581561575,900157
2012-10-151571601551556,800155
2012-10-121571581551558,100155
2012-10-111581621571572,700157
2012-10-101591621581592,600159
2012-10-091621621601612,000161
2012-10-051601621601613,700161
2012-10-0415816015616012,100160
2012-10-031581591581582,600158
2012-10-021621631591604,400160
2012-10-0116216215816214,400162
2012-09-2816416416016114,000161
2012-09-2716516516016111,600161
2012-09-2616516616116111,000161
2012-09-2516616916216324,200163
2012-09-241661711661718,400171
2012-09-211741741691716,200171
2012-09-201721751711732,500173
2012-09-1917017817017215,500172
2012-09-1818318317517910,300179
2012-09-1417918017517813,700178
2012-09-1317618117417824,400178
2012-09-1217217816817824,100178
2012-09-1117117416917220,900172
2012-09-10167186166171110,400171
2012-09-07166191164165289,300165
2012-09-0616416716216418,300164
2012-09-0517117116516533,100165
2012-09-04177201168172192,500172
2012-09-0317217716717768,800177
2012-08-31183195173175177,600175
2012-08-302142321821861,011,300186
2012-08-29162214162211678,900211
2012-08-2816116716116415,400164
2012-08-271631631611612,900161
2012-08-241631631621622,000162
2012-08-231641651611633,200163
2012-08-2216316416216411,700164
2012-08-211601641601648,700164
2012-08-201621631611633,700163
2012-08-171641641621633,300163
2012-08-161601631601634,500163
2012-08-151561601561582,800158
2012-08-141591591551555,200155
2012-08-131601601561592,800159
2012-08-101601601601601,900160
2012-08-091561601561602,500160
2012-08-081571581561572,300157
2012-08-07161161158158900158
2012-08-06160160160160900160
2012-08-031621621601602,400160
2012-08-021611651611635,200163
2012-08-011631641621622,000162
2012-07-3117017015716115,800161
2012-07-301581601571601,900160
2012-07-271561571561561,900156
2012-07-26152155152155800155
2012-07-251551571511554,000155
2012-07-241521591521591,600159
2012-07-23157157154154700154
2012-07-201571611571582,200158
2012-07-19160162159160500160
2012-07-181611611581584,000158
2012-07-171621631611632,700163
2012-07-131631641611641,900164
2012-07-121621651601651,600165
2012-07-111631641601642,500164
2012-07-101661681631635,300163
2012-07-091611661581669,900166
2012-07-061601631601637,600163
2012-07-051601611581601,600160
2012-07-041631631601634,900163
2012-07-0316316816116323,300163
2012-07-021601611561617,600161
2012-06-291611611541586,900158
2012-06-281611621551616,400161
2012-06-271591591551593,500159
2012-06-261591591561584,300158
2012-06-251581601571603,200160
2012-06-221551581551581,700158
2012-06-211571591541562,700156
2012-06-20154157154157800157
2012-06-191571571541541,500154
2012-06-1815516015515510,900155
2012-06-15153155153155600155
2012-06-141551551541541,500154
2012-06-13157157157157600157
2012-06-121541561521552,500155
2012-06-111501551501553,800155
2012-06-081541541481525,000152
2012-06-0715615614915412,900154
2012-06-061481551471551,500155
2012-06-051481551461512,200151
2012-06-0414815313515214,800152
2012-06-0115815815015115,300151
2012-05-311631631571608,000160
2012-05-301621621571603,900160
2012-05-291591641581611,200161
2012-05-2816116315516113,000161
2012-05-251601631601632,100163
2012-05-241601601581593,000159
2012-05-231601601581581,300158
2012-05-221581641571626,800162
2012-05-21155155155155200155
2012-05-181581641541543,900154
2012-05-171581641541643,700164
2012-05-161631631581581,500158
2012-05-1516016515616523,200165
2012-05-1416017016016051,800160
2012-05-1116116616116310,800163
2012-05-101601661601614,000161
2012-05-0916616616016113,600161
2012-05-081661661631667,100166
2012-05-0716616616316318,800163
2012-05-0216817216816911,000169
2012-05-0117017116716828,300168
2012-04-2717917916916945,300169
2012-04-2618018117417718,800177
2012-04-2517418217217638,000176
2012-04-2417718117417443,400174
2012-04-2318118217517771,800177
2012-04-20191224176182936,900182
2012-04-19163213162189820,800189
2012-04-18162163162163400163
2012-04-171661661631642,000164
2012-04-1616316516016316,500163
2012-04-13163163163163100163
2012-04-1216016416016414,200164
2012-04-1116316315816329,900163
2012-04-101641651631632,900163
2012-04-091631641631644,200164
2012-04-061651651631653,700165
2012-04-051631651631651,600165
2012-04-0417017016316412,400164
2012-04-031671671651653,400165
2012-04-02169169169169900169
2012-03-301721721671696,300169
2012-03-291691701691701,900170
2012-03-281661681651681,500168
2012-03-271691691671672,200167
2012-03-261671711671687,700168
2012-03-2316716816416812,100168
2012-03-221681681661661,700166
2012-03-211681681671672,300167
2012-03-191671691671681,400168
2012-03-161661691661682,500168
2012-03-151651681651659,000165
2012-03-1416516816416618,400166
2012-03-1316816816216620,200166
2012-03-121671691671683,200168
2012-03-0916817316717018,700170
2012-03-0816516816416813,300168
2012-03-071631651621658,500165
2012-03-0616316416316314,900163
2012-03-0516516816316841,900168
2012-03-021691691681687,600168
2012-03-011771771711715,300171
2012-02-2917617617317611,800176
2012-02-281701731701731,700173
2012-02-271741741701707,200170
2012-02-241711751711747,000174
2012-02-231751761741757,300175
2012-02-2216917516917514,300175
2012-02-211721721651673,500167
2012-02-2016717416717014,200170
2012-02-171671671641654,000165
2012-02-161681681651664,900166
2012-02-151671671641652,400165
2012-02-141631681631635,400163
2012-02-131631681631651,500165
2012-02-101631661611666,000166
2012-02-091651671621638,900163
2012-02-0816016715916512,000165
2012-02-0716016515916432,700164
2012-02-0616016815915960,000159
2012-02-031721731711718,300171
2012-02-021761761731744,000174
2012-02-011701731701733,400173
2012-01-311761761721727,500172
2012-01-301741761731754,600175
2012-01-2717617617317610,400176
2012-01-2617717717317515,400175
2012-01-2517517617217618,000176
2012-01-241711721701716,300171
2012-01-2317217216417017,200170
2012-01-201641721641709,400170
2012-01-191651681631663,200166
2012-01-181641691631696,000169
2012-01-171641641621633,700163
2012-01-161641641611632,900163
2012-01-131631641631641,500164
2012-01-121661661631632,700163
2012-01-111661661631653,900165
2012-01-101631671631654,700165
2012-01-061651661631644,700164
2012-01-051611651611638,700163
2012-01-041661671661661,600166

分割・併合履歴 : なし