6777 santec Holdings(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	538	538	534	534	11,800	534
2016-12-29	547	547	535	537	18,100	537
2016-12-28	535	538	534	538	11,500	538
2016-12-27	530	533	526	533	7,400	533
2016-12-26	521	532	521	530	15,900	530
2016-12-22	531	531	520	526	8,000	526
2016-12-21	533	536	528	528	15,300	528
2016-12-20	510	553	510	533	41,500	533
2016-12-19	512	512	508	509	6,600	509
2016-12-16	508	513	508	510	8,900	510
2016-12-15	507	512	507	507	7,100	507
2016-12-14	510	510	504	507	6,300	507
2016-12-13	510	510	505	508	6,000	508
2016-12-12	505	508	505	508	2,700	508
2016-12-09	505	508	505	506	2,600	506
2016-12-08	506	511	502	505	13,100	505
2016-12-07	513	513	505	506	13,400	506
2016-12-06	514	514	503	503	8,500	503
2016-12-05	510	511	504	505	3,500	505
2016-12-02	518	518	503	504	12,300	504
2016-12-01	510	518	507	508	9,900	508
2016-11-30	503	509	503	509	12,400	509
2016-11-29	507	507	503	507	6,400	507
2016-11-28	505	510	502	509	5,600	509
2016-11-25	512	517	500	506	19,300	506
2016-11-24	512	518	511	511	13,400	511
2016-11-22	520	520	513	517	17,800	517
2016-11-21	529	529	523	523	6,800	523
2016-11-18	527	531	523	523	20,500	523
2016-11-17	529	529	525	529	5,900	529
2016-11-16	533	533	523	529	23,300	529
2016-11-15	510	518	509	513	17,000	513
2016-11-14	503	517	503	512	30,100	512
2016-11-11	525	525	509	509	13,800	509
2016-11-10	508	526	508	518	13,700	518
2016-11-09	521	532	490	496	45,800	496
2016-11-08	510	526	510	526	21,500	526
2016-11-07	508	515	500	512	12,400	512
2016-11-04	518	518	486	508	31,300	508
2016-11-02	501	529	501	512	63,700	512
2016-11-01	488	538	483	506	107,300	506
2016-10-31	493	494	490	490	16,100	490
2016-10-28	487	493	487	493	12,600	493
2016-10-27	489	490	485	486	11,100	486
2016-10-26	490	490	482	485	7,400	485
2016-10-25	490	495	489	491	8,600	491
2016-10-24	494	495	490	490	8,900	490
2016-10-21	498	502	489	493	15,600	493
2016-10-20	479	505	476	495	106,700	495
2016-10-19	471	477	466	475	15,100	475
2016-10-17	465	468	462	467	9,700	467
2016-10-13	469	470	455	461	18,100	461
2016-10-12	469	469	461	461	5,500	461
2016-10-11	477	477	465	466	11,800	466
2016-10-07	465	472	461	472	8,300	472
2016-10-06	481	481	462	471	27,200	471
2016-10-05	463	518	463	473	229,500	473
2016-10-04	447	452	447	451	5,800	451
2016-10-03	453	453	446	452	1,800	452
2016-09-30	451	451	444	446	4,400	446
2016-09-29	448	452	444	452	3,400	452
2016-09-28	442	454	442	448	3,700	448
2016-09-27	442	447	440	447	3,300	447
2016-09-26	452	452	448	448	1,000	448
2016-09-23	456	459	452	452	5,500	452
2016-09-21	450	456	446	450	4,300	450
2016-09-20	441	455	441	450	12,000	450
2016-09-16	436	437	432	437	7,500	437
2016-09-15	432	436	432	436	2,500	436
2016-09-14	436	441	432	441	2,300	441
2016-09-13	434	436	434	436	1,200	436
2016-09-12	440	440	432	435	8,500	435
2016-09-09	442	446	442	442	2,600	442
2016-09-08	442	445	440	442	3,300	442
2016-09-07	443	452	440	442	3,700	442
2016-09-06	439	445	439	445	900	445
2016-09-05	439	439	436	438	2,700	438
2016-09-02	434	442	434	439	1,900	439
2016-09-01	443	443	442	442	700	442
2016-08-31	450	450	445	445	5,100	445
2016-08-30	426	452	426	450	24,900	450
2016-08-29	420	430	419	425	5,700	425
2016-08-26	425	425	423	424	3,600	424
2016-08-25	430	430	425	427	1,400	427
2016-08-24	425	430	422	429	4,500	429
2016-08-23	421	423	421	423	600	423
2016-08-22	417	421	416	421	1,200	421
2016-08-19	414	420	414	417	4,800	417
2016-08-18	412	426	412	420	2,100	420
2016-08-17	412	416	412	416	800	416
2016-08-16	419	419	415	416	2,500	416
2016-08-15	419	419	416	419	1,800	419
2016-08-12	413	421	409	419	5,700	419
2016-08-10	407	412	407	412	5,100	412
2016-08-09	414	416	412	412	2,000	412
2016-08-08	405	412	403	412	29,800	412
2016-08-05	408	413	401	412	2,900	412
2016-08-04	411	411	408	408	1,700	408
2016-08-03	420	420	408	408	6,900	408
2016-08-02	432	433	420	421	11,100	421
2016-08-01	434	436	431	432	4,300	432
2016-07-29	460	460	433	442	21,800	442
2016-07-28	426	450	424	446	9,300	446
2016-07-27	417	425	417	425	4,600	425
2016-07-26	420	420	415	419	3,800	419
2016-07-25	420	422	419	420	3,300	420
2016-07-22	416	423	416	423	4,300	423
2016-07-21	418	421	418	420	4,200	420
2016-07-20	419	424	419	424	300	424
2016-07-19	424	424	421	423	6,100	423
2016-07-15	430	430	418	424	31,600	424
2016-07-14	427	433	427	433	1,300	433
2016-07-13	427	431	418	431	16,000	431
2016-07-12	426	427	417	419	9,800	419
2016-07-11	426	426	420	422	3,800	422
2016-07-08	422	423	414	423	2,500	423
2016-07-07	418	423	418	423	16,000	423
2016-07-06	420	424	410	424	2,900	424
2016-07-05	435	435	422	422	1,700	422
2016-07-04	431	431	423	427	5,000	427
2016-07-01	437	437	431	432	2,600	432
2016-06-30	431	439	421	421	8,500	421
2016-06-29	413	460	408	431	25,800	431
2016-06-28	407	414	400	400	5,400	400
2016-06-27	394	418	393	410	18,200	410
2016-06-24	441	441	387	393	40,700	393
2016-06-23	436	438	434	435	4,100	435
2016-06-22	452	452	436	438	10,900	438
2016-06-21	450	452	444	450	3,400	450
2016-06-20	444	444	440	443	2,400	443
2016-06-17	434	443	434	436	10,500	436
2016-06-16	444	445	436	436	9,500	436
2016-06-15	444	449	441	449	4,100	449
2016-06-14	453	453	445	446	18,200	446
2016-06-13	457	465	450	454	30,500	454
2016-06-10	469	470	461	461	4,600	461
2016-06-09	470	472	467	467	3,600	467
2016-06-08	480	480	469	475	7,800	475
2016-06-07	471	480	463	476	8,000	476
2016-06-06	459	469	459	465	14,100	465
2016-06-03	460	464	460	462	7,700	462
2016-06-02	470	471	460	460	13,000	460
2016-06-01	477	477	467	470	6,000	470
2016-05-31	495	495	481	481	13,400	481
2016-05-30	466	485	466	485	12,500	485
2016-05-27	471	475	458	466	21,500	466
2016-05-26	485	488	477	477	9,900	477
2016-05-25	482	495	473	477	37,200	477
2016-05-24	496	539	481	498	211,300	498
2016-05-23	478	489	468	489	87,500	489
2016-05-20	435	449	433	446	11,000	446
2016-05-19	425	435	425	432	6,300	432
2016-05-18	430	435	424	425	12,600	425
2016-05-17	433	444	431	431	4,000	431
2016-05-16	439	468	431	431	28,500	431
2016-05-13	443	451	439	441	15,600	441
2016-05-12	468	473	446	446	35,300	446
2016-05-11	425	504	421	465	289,100	465
2016-05-10	415	424	412	424	10,900	424
2016-05-09	425	425	417	423	5,900	423
2016-05-06	414	428	411	417	8,300	417
2016-05-02	424	424	410	413	17,400	413
2016-04-28	440	440	428	428	11,400	428
2016-04-27	434	436	427	430	5,700	430
2016-04-26	427	432	425	426	4,200	426
2016-04-25	425	434	424	434	18,600	434
2016-04-22	421	428	419	425	2,400	425
2016-04-21	413	425	413	425	5,700	425
2016-04-20	415	416	411	411	2,700	411
2016-04-19	404	413	398	413	7,500	413
2016-04-18	406	406	397	404	7,700	404
2016-04-15	411	417	411	411	2,000	411
2016-04-14	415	420	415	415	9,000	415
2016-04-13	410	422	410	414	9,900	414
2016-04-12	406	408	402	405	3,100	405
2016-04-11	405	409	401	406	7,600	406
2016-04-08	400	406	398	403	3,400	403
2016-04-07	407	407	403	403	2,900	403
2016-04-06	404	410	404	405	7,700	405
2016-04-05	425	425	401	412	16,300	412
2016-04-04	430	431	425	427	3,300	427
2016-04-01	438	438	429	429	8,600	429
2016-03-31	442	442	431	440	10,100	440
2016-03-30	432	442	432	439	7,200	439
2016-03-29	434	437	429	431	8,900	431
2016-03-28	439	443	438	443	5,900	443
2016-03-25	436	440	435	438	6,100	438
2016-03-24	443	447	423	434	26,000	434
2016-03-23	441	447	441	443	11,800	443
2016-03-22	450	453	440	446	9,200	446
2016-03-18	442	443	438	442	6,500	442
2016-03-17	442	447	440	441	10,000	441
2016-03-16	441	445	438	440	5,300	440
2016-03-15	445	450	440	440	19,900	440
2016-03-14	450	450	435	440	20,200	440
2016-03-11	439	449	438	442	10,000	442
2016-03-10	440	447	440	442	9,500	442
2016-03-09	452	452	451	451	300	451
2016-03-08	448	457	441	452	25,200	452
2016-03-07	435	454	434	448	12,200	448
2016-03-04	437	443	435	438	14,400	438
2016-03-03	441	448	435	439	17,700	439
2016-03-02	440	450	438	448	6,900	448
2016-03-01	435	445	435	440	4,900	440
2016-02-29	450	450	439	439	5,100	439
2016-02-26	449	449	436	440	6,900	440
2016-02-25	475	475	430	433	28,800	433
2016-02-24	419	421	418	419	5,600	419
2016-02-23	440	440	418	427	16,200	427
2016-02-22	424	444	412	444	6,800	444
2016-02-19	425	425	412	423	5,600	423
2016-02-18	418	428	417	423	3,200	423
2016-02-17	410	418	405	418	6,900	418
2016-02-16	406	410	398	410	12,800	410
2016-02-15	403	403	396	401	17,700	401
2016-02-12	419	419	387	390	27,200	390
2016-02-10	438	443	418	425	22,800	425
2016-02-09	454	455	422	422	31,800	422
2016-02-08	490	490	464	472	16,500	472
2016-02-05	456	475	456	462	17,100	462
2016-02-04	444	477	440	456	9,700	456
2016-02-03	450	454	445	446	6,500	446
2016-02-02	452	464	452	457	2,500	457
2016-02-01	461	464	450	460	9,100	460
2016-01-29	444	449	440	446	7,300	446
2016-01-28	434	451	434	451	5,700	451
2016-01-27	429	435	429	433	4,000	433
2016-01-26	429	429	420	426	6,100	426
2016-01-25	420	432	420	428	7,300	428
2016-01-22	418	424	404	418	14,700	418
2016-01-21	427	447	405	405	18,500	405
2016-01-20	450	450	431	433	8,100	433
2016-01-19	435	451	435	450	4,400	450
2016-01-18	449	449	432	434	19,900	434
2016-01-15	464	470	458	458	12,200	458
2016-01-14	474	474	459	463	27,000	463
2016-01-13	469	480	469	476	18,000	476
2016-01-12	474	474	466	470	30,100	470
2016-01-08	472	490	472	490	17,700	490
2016-01-07	496	499	484	487	34,300	487
2016-01-06	495	499	490	493	10,600	493
2016-01-05	490	499	486	499	11,000	499
2016-01-04	495	499	483	490	6,700	490

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30