6777 santec Holdings(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 497 | 500 | 492 | 495 | 12,900 | 495 |
| 2015-12-29 | 493 | 497 | 484 | 497 | 6,800 | 497 |
| 2015-12-28 | 461 | 492 | 459 | 490 | 31,400 | 490 |
| 2015-12-25 | 473 | 473 | 452 | 460 | 94,000 | 460 |
| 2015-12-24 | 488 | 490 | 464 | 473 | 25,600 | 473 |
| 2015-12-22 | 492 | 497 | 489 | 491 | 20,900 | 491 |
| 2015-12-21 | 491 | 495 | 490 | 491 | 33,700 | 491 |
| 2015-12-18 | 500 | 504 | 496 | 496 | 26,000 | 496 |
| 2015-12-17 | 498 | 507 | 492 | 502 | 29,800 | 502 |
| 2015-12-16 | 492 | 499 | 486 | 497 | 19,500 | 497 |
| 2015-12-15 | 494 | 497 | 486 | 494 | 12,100 | 494 |
| 2015-12-14 | 492 | 497 | 485 | 492 | 34,700 | 492 |
| 2015-12-11 | 492 | 505 | 492 | 504 | 19,500 | 504 |
| 2015-12-10 | 495 | 499 | 493 | 494 | 16,100 | 494 |
| 2015-12-09 | 497 | 500 | 491 | 497 | 17,600 | 497 |
| 2015-12-08 | 506 | 506 | 494 | 498 | 24,000 | 498 |
| 2015-12-07 | 504 | 510 | 500 | 506 | 13,900 | 506 |
| 2015-12-04 | 501 | 507 | 500 | 504 | 11,300 | 504 |
| 2015-12-03 | 503 | 510 | 501 | 507 | 20,100 | 507 |
| 2015-12-02 | 510 | 510 | 501 | 506 | 12,600 | 506 |
| 2015-12-01 | 511 | 511 | 502 | 510 | 18,900 | 510 |
| 2015-11-30 | 514 | 514 | 505 | 509 | 22,400 | 509 |
| 2015-11-27 | 498 | 510 | 498 | 507 | 26,700 | 507 |
| 2015-11-26 | 498 | 505 | 498 | 498 | 12,900 | 498 |
| 2015-11-25 | 500 | 502 | 495 | 498 | 23,500 | 498 |
| 2015-11-24 | 501 | 506 | 496 | 498 | 27,800 | 498 |
| 2015-11-20 | 491 | 499 | 488 | 496 | 14,500 | 496 |
| 2015-11-19 | 496 | 508 | 495 | 496 | 58,000 | 496 |
| 2015-11-18 | 482 | 502 | 482 | 490 | 45,000 | 490 |
| 2015-11-17 | 479 | 486 | 475 | 484 | 20,200 | 484 |
| 2015-11-16 | 474 | 484 | 473 | 474 | 28,600 | 474 |
| 2015-11-13 | 486 | 486 | 477 | 484 | 32,400 | 484 |
| 2015-11-12 | 487 | 489 | 480 | 487 | 11,100 | 487 |
| 2015-11-11 | 488 | 490 | 483 | 489 | 26,500 | 489 |
| 2015-11-10 | 484 | 488 | 479 | 488 | 19,200 | 488 |
| 2015-11-09 | 489 | 489 | 480 | 483 | 18,600 | 483 |
| 2015-11-06 | 477 | 489 | 472 | 485 | 52,200 | 485 |
| 2015-11-05 | 475 | 479 | 472 | 474 | 30,300 | 474 |
| 2015-11-04 | 480 | 485 | 469 | 474 | 79,200 | 474 |
| 2015-11-02 | 481 | 518 | 478 | 488 | 283,900 | 488 |
| 2015-10-30 | 454 | 457 | 449 | 457 | 20,300 | 457 |
| 2015-10-29 | 451 | 455 | 450 | 454 | 7,200 | 454 |
| 2015-10-28 | 451 | 457 | 446 | 452 | 14,100 | 452 |
| 2015-10-27 | 456 | 457 | 451 | 451 | 9,700 | 451 |
| 2015-10-26 | 452 | 460 | 450 | 460 | 34,900 | 460 |
| 2015-10-23 | 446 | 452 | 441 | 452 | 25,900 | 452 |
| 2015-10-22 | 450 | 450 | 439 | 443 | 24,800 | 443 |
| 2015-10-21 | 436 | 452 | 433 | 447 | 14,500 | 447 |
| 2015-10-20 | 447 | 449 | 435 | 440 | 30,000 | 440 |
| 2015-10-19 | 456 | 456 | 442 | 443 | 18,300 | 443 |
| 2015-10-16 | 453 | 457 | 450 | 455 | 15,700 | 455 |
| 2015-10-15 | 445 | 452 | 441 | 450 | 18,700 | 450 |
| 2015-10-14 | 467 | 467 | 445 | 445 | 34,300 | 445 |
| 2015-10-13 | 452 | 463 | 451 | 460 | 26,900 | 460 |
| 2015-10-09 | 457 | 460 | 450 | 451 | 32,400 | 451 |
| 2015-10-08 | 470 | 471 | 447 | 449 | 104,900 | 449 |
| 2015-10-07 | 483 | 506 | 461 | 474 | 465,900 | 474 |
| 2015-10-06 | 473 | 505 | 471 | 505 | 325,700 | 505 |
| 2015-10-05 | 425 | 426 | 418 | 425 | 9,300 | 425 |
| 2015-10-02 | 418 | 420 | 408 | 420 | 7,400 | 420 |
| 2015-10-01 | 410 | 423 | 405 | 418 | 5,300 | 418 |
| 2015-09-30 | 409 | 420 | 402 | 410 | 20,600 | 410 |
| 2015-09-29 | 428 | 428 | 402 | 403 | 19,800 | 403 |
| 2015-09-28 | 422 | 433 | 414 | 423 | 20,000 | 423 |
| 2015-09-25 | 415 | 416 | 405 | 414 | 9,200 | 414 |
| 2015-09-24 | 420 | 425 | 409 | 413 | 28,200 | 413 |
| 2015-09-18 | 430 | 431 | 423 | 429 | 18,600 | 429 |
| 2015-09-17 | 427 | 433 | 423 | 428 | 13,100 | 428 |
| 2015-09-16 | 425 | 443 | 425 | 425 | 21,100 | 425 |
| 2015-09-15 | 445 | 445 | 426 | 433 | 27,200 | 433 |
| 2015-09-14 | 443 | 454 | 435 | 435 | 43,500 | 435 |
| 2015-09-11 | 435 | 456 | 435 | 448 | 42,500 | 448 |
| 2015-09-10 | 435 | 453 | 428 | 443 | 56,000 | 443 |
| 2015-09-09 | 440 | 452 | 432 | 448 | 71,700 | 448 |
| 2015-09-08 | 461 | 470 | 423 | 426 | 168,900 | 426 |
| 2015-09-07 | 487 | 495 | 440 | 477 | 411,900 | 477 |
| 2015-09-04 | 523 | 549 | 470 | 515 | 1,963,300 | 515 |
| 2015-09-03 | 471 | 471 | 471 | 471 | 25,300 | 471 |
| 2015-09-02 | 373 | 401 | 373 | 391 | 37,400 | 391 |
| 2015-09-01 | 411 | 412 | 391 | 393 | 31,700 | 393 |
| 2015-08-31 | 425 | 425 | 410 | 419 | 34,100 | 419 |
| 2015-08-28 | 400 | 415 | 400 | 409 | 41,200 | 409 |
| 2015-08-27 | 420 | 420 | 380 | 383 | 137,100 | 383 |
| 2015-08-26 | 425 | 426 | 403 | 412 | 561,900 | 412 |
| 2015-08-25 | 314 | 384 | 295 | 346 | 155,500 | 346 |
| 2015-08-24 | 406 | 420 | 368 | 370 | 124,100 | 370 |
| 2015-08-21 | 451 | 458 | 440 | 442 | 48,700 | 442 |
| 2015-08-20 | 462 | 468 | 455 | 459 | 35,300 | 459 |
| 2015-08-19 | 477 | 477 | 467 | 467 | 4,300 | 467 |
| 2015-08-18 | 477 | 477 | 465 | 473 | 5,800 | 473 |
| 2015-08-17 | 473 | 475 | 464 | 472 | 7,600 | 472 |
| 2015-08-14 | 456 | 469 | 455 | 465 | 25,200 | 465 |
| 2015-08-13 | 471 | 472 | 460 | 463 | 20,900 | 463 |
| 2015-08-12 | 473 | 480 | 471 | 471 | 14,700 | 471 |
| 2015-08-11 | 468 | 483 | 468 | 480 | 12,800 | 480 |
| 2015-08-10 | 475 | 477 | 465 | 470 | 20,600 | 470 |
| 2015-08-07 | 480 | 481 | 473 | 478 | 24,900 | 478 |
| 2015-08-06 | 482 | 520 | 463 | 479 | 230,800 | 479 |
| 2015-08-05 | 481 | 482 | 467 | 479 | 69,600 | 479 |
| 2015-08-04 | 507 | 507 | 480 | 481 | 83,000 | 481 |
| 2015-08-03 | 520 | 520 | 502 | 503 | 33,900 | 503 |
| 2015-07-31 | 503 | 519 | 501 | 519 | 62,500 | 519 |
| 2015-07-30 | 505 | 505 | 499 | 499 | 23,700 | 499 |
| 2015-07-29 | 497 | 504 | 488 | 503 | 38,000 | 503 |
| 2015-07-28 | 491 | 501 | 480 | 496 | 52,700 | 496 |
| 2015-07-27 | 498 | 500 | 489 | 491 | 53,100 | 491 |
| 2015-07-24 | 507 | 510 | 499 | 500 | 65,000 | 500 |
| 2015-07-23 | 520 | 520 | 503 | 509 | 50,900 | 509 |
| 2015-07-22 | 526 | 526 | 514 | 516 | 45,900 | 516 |
| 2015-07-21 | 534 | 535 | 526 | 529 | 43,200 | 529 |
| 2015-07-17 | 535 | 540 | 524 | 526 | 100,800 | 526 |
| 2015-07-16 | 540 | 540 | 516 | 525 | 154,600 | 525 |
| 2015-07-15 | 565 | 575 | 522 | 540 | 478,000 | 540 |
| 2015-07-14 | 640 | 650 | 547 | 553 | 1,770,100 | 553 |
| 2015-07-13 | 478 | 550 | 478 | 550 | 251,000 | 550 |
| 2015-07-10 | 470 | 490 | 465 | 470 | 29,400 | 470 |
| 2015-07-09 | 486 | 488 | 436 | 483 | 59,200 | 483 |
| 2015-07-08 | 510 | 513 | 498 | 498 | 30,200 | 498 |
| 2015-07-07 | 505 | 515 | 505 | 509 | 8,200 | 509 |
| 2015-07-06 | 510 | 516 | 502 | 505 | 28,200 | 505 |
| 2015-07-03 | 524 | 529 | 505 | 516 | 22,600 | 516 |
| 2015-07-02 | 539 | 539 | 524 | 529 | 20,900 | 529 |
| 2015-07-01 | 509 | 531 | 509 | 531 | 21,800 | 531 |
| 2015-06-30 | 520 | 520 | 511 | 512 | 15,200 | 512 |
| 2015-06-29 | 525 | 528 | 510 | 519 | 44,300 | 519 |
| 2015-06-26 | 528 | 550 | 525 | 536 | 75,300 | 536 |
| 2015-06-25 | 531 | 533 | 526 | 533 | 7,200 | 533 |
| 2015-06-24 | 528 | 535 | 522 | 530 | 39,500 | 530 |
| 2015-06-23 | 519 | 521 | 518 | 518 | 18,200 | 518 |
| 2015-06-22 | 519 | 520 | 512 | 518 | 12,000 | 518 |
| 2015-06-19 | 517 | 517 | 508 | 514 | 5,800 | 514 |
| 2015-06-18 | 510 | 511 | 507 | 507 | 10,800 | 507 |
| 2015-06-17 | 513 | 517 | 509 | 509 | 8,000 | 509 |
| 2015-06-16 | 523 | 523 | 508 | 512 | 43,200 | 512 |
| 2015-06-15 | 529 | 529 | 518 | 521 | 19,000 | 521 |
| 2015-06-12 | 523 | 527 | 518 | 523 | 11,100 | 523 |
| 2015-06-11 | 520 | 521 | 519 | 520 | 5,200 | 520 |
| 2015-06-10 | 517 | 521 | 517 | 518 | 6,200 | 518 |
| 2015-06-09 | 523 | 523 | 517 | 517 | 11,400 | 517 |
| 2015-06-08 | 520 | 525 | 520 | 523 | 12,300 | 523 |
| 2015-06-05 | 518 | 521 | 517 | 520 | 5,900 | 520 |
| 2015-06-04 | 516 | 522 | 515 | 517 | 21,400 | 517 |
| 2015-06-03 | 517 | 521 | 516 | 518 | 8,800 | 518 |
| 2015-06-02 | 514 | 518 | 512 | 517 | 22,400 | 517 |
| 2015-06-01 | 522 | 522 | 515 | 518 | 5,500 | 518 |
| 2015-05-29 | 524 | 524 | 515 | 522 | 15,300 | 522 |
| 2015-05-28 | 520 | 525 | 516 | 520 | 25,700 | 520 |
| 2015-05-27 | 518 | 520 | 514 | 520 | 13,900 | 520 |
| 2015-05-26 | 522 | 522 | 510 | 518 | 27,600 | 518 |
| 2015-05-25 | 515 | 523 | 513 | 519 | 13,600 | 519 |
| 2015-05-22 | 527 | 528 | 513 | 513 | 59,700 | 513 |
| 2015-05-21 | 532 | 532 | 526 | 527 | 3,500 | 527 |
| 2015-05-20 | 529 | 536 | 522 | 526 | 22,300 | 526 |
| 2015-05-19 | 523 | 530 | 521 | 529 | 13,400 | 529 |
| 2015-05-18 | 532 | 532 | 525 | 526 | 9,500 | 526 |
| 2015-05-15 | 532 | 537 | 528 | 530 | 10,800 | 530 |
| 2015-05-14 | 540 | 540 | 530 | 530 | 5,600 | 530 |
| 2015-05-13 | 531 | 540 | 527 | 540 | 29,200 | 540 |
| 2015-05-12 | 531 | 538 | 525 | 530 | 16,300 | 530 |
| 2015-05-11 | 534 | 542 | 526 | 531 | 65,500 | 531 |
| 2015-05-08 | 546 | 561 | 546 | 561 | 30,600 | 561 |
| 2015-05-07 | 538 | 558 | 536 | 546 | 29,900 | 546 |
| 2015-05-01 | 540 | 545 | 537 | 540 | 8,800 | 540 |
| 2015-04-30 | 544 | 551 | 539 | 540 | 17,600 | 540 |
| 2015-04-28 | 553 | 556 | 541 | 541 | 10,600 | 541 |
| 2015-04-27 | 555 | 563 | 550 | 553 | 17,000 | 553 |
| 2015-04-24 | 558 | 559 | 553 | 553 | 11,100 | 553 |
| 2015-04-23 | 556 | 566 | 554 | 557 | 20,600 | 557 |
| 2015-04-22 | 549 | 557 | 543 | 557 | 20,200 | 557 |
| 2015-04-21 | 542 | 544 | 540 | 542 | 19,200 | 542 |
| 2015-04-20 | 541 | 545 | 540 | 542 | 19,600 | 542 |
| 2015-04-17 | 550 | 557 | 543 | 543 | 29,900 | 543 |
| 2015-04-16 | 559 | 561 | 542 | 551 | 49,500 | 551 |
| 2015-04-15 | 555 | 568 | 554 | 557 | 30,000 | 557 |
| 2015-04-14 | 560 | 567 | 558 | 559 | 39,200 | 559 |
| 2015-04-13 | 580 | 583 | 558 | 561 | 52,300 | 561 |
| 2015-04-10 | 561 | 590 | 557 | 578 | 89,200 | 578 |
| 2015-04-09 | 553 | 582 | 549 | 570 | 106,400 | 570 |
| 2015-04-08 | 552 | 552 | 545 | 547 | 18,500 | 547 |
| 2015-04-07 | 545 | 555 | 545 | 547 | 28,200 | 547 |
| 2015-04-06 | 545 | 555 | 540 | 549 | 31,300 | 549 |
| 2015-04-03 | 551 | 551 | 536 | 543 | 36,700 | 543 |
| 2015-04-02 | 555 | 559 | 545 | 551 | 27,500 | 551 |
| 2015-04-01 | 558 | 574 | 556 | 560 | 29,200 | 560 |
| 2015-03-31 | 568 | 577 | 561 | 568 | 55,100 | 568 |
| 2015-03-30 | 545 | 564 | 539 | 563 | 60,800 | 563 |
| 2015-03-27 | 545 | 567 | 542 | 555 | 82,700 | 555 |
| 2015-03-26 | 582 | 598 | 558 | 563 | 115,200 | 563 |
| 2015-03-25 | 610 | 613 | 580 | 588 | 209,600 | 588 |
| 2015-03-24 | 659 | 695 | 609 | 620 | 1,339,600 | 620 |
| 2015-03-23 | 609 | 609 | 609 | 609 | 28,100 | 609 |
| 2015-03-20 | 508 | 517 | 505 | 509 | 33,500 | 509 |
| 2015-03-19 | 516 | 522 | 509 | 514 | 27,000 | 514 |
| 2015-03-18 | 516 | 522 | 513 | 514 | 22,300 | 514 |
| 2015-03-17 | 531 | 532 | 516 | 516 | 39,100 | 516 |
| 2015-03-16 | 528 | 535 | 520 | 530 | 52,500 | 530 |
| 2015-03-13 | 520 | 542 | 520 | 534 | 66,200 | 534 |
| 2015-03-12 | 523 | 527 | 520 | 525 | 18,200 | 525 |
| 2015-03-11 | 519 | 523 | 518 | 520 | 22,900 | 520 |
| 2015-03-10 | 525 | 532 | 518 | 525 | 26,600 | 525 |
| 2015-03-09 | 526 | 565 | 515 | 517 | 172,800 | 517 |
| 2015-03-06 | 522 | 526 | 515 | 516 | 33,900 | 516 |
| 2015-03-05 | 527 | 529 | 515 | 519 | 23,000 | 519 |
| 2015-03-04 | 520 | 529 | 506 | 529 | 61,700 | 529 |
| 2015-03-03 | 538 | 547 | 500 | 530 | 139,100 | 530 |
| 2015-03-02 | 543 | 547 | 535 | 537 | 41,300 | 537 |
| 2015-02-27 | 548 | 552 | 541 | 542 | 49,000 | 542 |
| 2015-02-26 | 559 | 559 | 541 | 551 | 50,900 | 551 |
| 2015-02-25 | 559 | 564 | 554 | 559 | 50,200 | 559 |
| 2015-02-24 | 565 | 595 | 541 | 555 | 191,800 | 555 |
| 2015-02-23 | 536 | 609 | 535 | 563 | 351,300 | 563 |
| 2015-02-20 | 534 | 550 | 530 | 535 | 57,500 | 535 |
| 2015-02-19 | 545 | 548 | 532 | 534 | 65,700 | 534 |
| 2015-02-18 | 536 | 561 | 531 | 540 | 160,200 | 540 |
| 2015-02-17 | 534 | 546 | 517 | 531 | 123,800 | 531 |
| 2015-02-16 | 532 | 553 | 513 | 526 | 136,100 | 526 |
| 2015-02-13 | 534 | 545 | 533 | 541 | 125,500 | 541 |
| 2015-02-12 | 547 | 572 | 535 | 560 | 238,900 | 560 |
| 2015-02-10 | 548 | 560 | 527 | 537 | 187,500 | 537 |
| 2015-02-09 | 542 | 547 | 532 | 534 | 203,500 | 534 |
| 2015-02-06 | 551 | 580 | 543 | 562 | 243,300 | 562 |
| 2015-02-05 | 599 | 629 | 541 | 560 | 638,500 | 560 |
| 2015-02-04 | 618 | 630 | 571 | 579 | 525,100 | 579 |
| 2015-02-03 | 687 | 687 | 585 | 598 | 1,222,300 | 598 |
| 2015-02-02 | 621 | 712 | 590 | 712 | 2,624,000 | 712 |
| 2015-01-30 | 650 | 670 | 586 | 612 | 1,022,600 | 612 |
| 2015-01-29 | 678 | 838 | 622 | 660 | 2,580,700 | 660 |
| 2015-01-28 | 731 | 771 | 672 | 748 | 2,259,200 | 748 |
| 2015-01-27 | 671 | 671 | 671 | 671 | 46,200 | 671 |
| 2015-01-26 | 571 | 571 | 571 | 571 | 30,600 | 571 |
| 2015-01-23 | 419 | 491 | 419 | 491 | 323,900 | 491 |
| 2015-01-22 | 411 | 416 | 404 | 411 | 31,800 | 411 |
| 2015-01-21 | 417 | 417 | 409 | 409 | 11,000 | 409 |
| 2015-01-20 | 413 | 418 | 411 | 413 | 14,300 | 413 |
| 2015-01-19 | 417 | 421 | 404 | 413 | 42,500 | 413 |
| 2015-01-16 | 428 | 428 | 409 | 419 | 61,100 | 419 |
| 2015-01-15 | 437 | 437 | 423 | 431 | 49,300 | 431 |
| 2015-01-14 | 425 | 443 | 415 | 438 | 119,100 | 438 |
| 2015-01-13 | 414 | 433 | 414 | 427 | 66,000 | 427 |
| 2015-01-09 | 437 | 437 | 404 | 409 | 94,900 | 409 |
| 2015-01-08 | 404 | 445 | 400 | 425 | 193,800 | 425 |
| 2015-01-07 | 400 | 405 | 399 | 405 | 19,200 | 405 |
| 2015-01-06 | 401 | 406 | 397 | 400 | 45,600 | 400 |
| 2015-01-05 | 399 | 409 | 391 | 405 | 23,700 | 405 |
分割・併合履歴 ： なし
