6777 santec(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-02	3,370	3,380	3,220	3,220	140,600	3,220
2022-12-01	3,495	3,495	3,380	3,420	100,700	3,420
2022-11-30	3,485	3,495	3,375	3,380	127,500	3,380
2022-11-29	3,575	3,575	3,440	3,535	103,700	3,535
2022-11-28	3,680	3,680	3,560	3,575	130,400	3,575
2022-11-25	3,875	3,875	3,725	3,750	101,100	3,750
2022-11-24	3,810	3,960	3,805	3,860	99,300	3,860
2022-11-22	3,840	3,930	3,800	3,870	132,900	3,870
2022-11-21	3,840	3,840	3,700	3,780	109,800	3,780
2022-11-18	3,820	3,900	3,735	3,795	220,900	3,795
2022-11-17	3,440	3,795	3,415	3,740	267,800	3,740
2022-11-16	3,575	3,605	3,380	3,490	177,500	3,490
2022-11-15	3,390	3,575	3,265	3,505	456,000	3,505
2022-11-14	3,380	3,380	3,380	3,380	98,500	3,380
2022-11-11	2,976	2,976	2,761	2,877	248,600	2,877
2022-11-10	2,966	2,997	2,926	2,926	60,500	2,926
2022-11-09	2,979	3,020	2,955	2,963	74,700	2,963
2022-11-08	2,950	2,967	2,916	2,942	51,800	2,942
2022-11-07	3,010	3,060	2,870	2,907	96,000	2,907
2022-11-04	2,941	3,010	2,941	2,960	49,900	2,960
2022-11-02	2,999	3,005	2,934	2,999	37,600	2,999
2022-11-01	3,070	3,075	2,954	2,973	104,200	2,973
2022-10-31	2,902	3,050	2,900	3,025	247,100	3,025
2022-10-28	2,750	2,775	2,712	2,775	38,400	2,775
2022-10-27	2,734	2,766	2,680	2,766	22,400	2,766
2022-10-26	2,802	2,824	2,713	2,736	52,700	2,736
2022-10-25	2,699	2,805	2,687	2,752	66,000	2,752
2022-10-24	2,637	2,734	2,636	2,661	55,900	2,661
2022-10-21	2,608	2,608	2,581	2,587	13,600	2,587
2022-10-20	2,599	2,632	2,570	2,608	29,900	2,608
2022-10-19	2,650	2,650	2,570	2,585	47,600	2,585
2022-10-18	2,556	2,658	2,556	2,657	59,600	2,657
2022-10-17	2,513	2,551	2,500	2,528	18,600	2,528
2022-10-14	2,549	2,566	2,521	2,553	35,900	2,553
2022-10-13	2,512	2,549	2,489	2,489	26,500	2,489
2022-10-12	2,581	2,581	2,505	2,530	34,200	2,530
2022-10-11	2,577	2,584	2,546	2,568	36,800	2,568
2022-10-07	2,597	2,660	2,597	2,644	54,000	2,644
2022-10-06	2,600	2,666	2,588	2,603	36,700	2,603
2022-10-05	2,631	2,677	2,587	2,650	64,900	2,650
2022-10-04	2,528	2,636	2,520	2,581	78,500	2,581
2022-10-03	2,466	2,510	2,387	2,466	78,800	2,466
2022-09-30	2,616	2,616	2,460	2,516	135,800	2,516
2022-09-29	2,640	2,710	2,615	2,675	36,400	2,675
2022-09-28	2,631	2,670	2,588	2,630	42,700	2,630
2022-09-27	2,620	2,630	2,564	2,610	78,100	2,610
2022-09-26	2,711	2,746	2,575	2,601	129,500	2,601
2022-09-22	2,707	2,810	2,701	2,786	36,100	2,786
2022-09-21	2,709	2,767	2,663	2,730	41,700	2,730
2022-09-20	2,725	2,808	2,725	2,744	38,600	2,744
2022-09-16	2,774	2,783	2,646	2,693	119,600	2,693
2022-09-15	2,913	2,913	2,774	2,790	123,100	2,790
2022-09-14	2,822	2,944	2,810	2,937	63,600	2,937
2022-09-13	2,998	2,998	2,864	2,895	147,800	2,895
2022-09-12	2,838	3,050	2,838	3,010	238,600	3,010
2022-09-09	2,758	2,825	2,731	2,788	128,400	2,788
2022-09-08	2,832	2,910	2,758	2,788	162,100	2,788
2022-09-07	2,876	2,922	2,745	2,826	162,900	2,826
2022-09-06	2,785	2,865	2,721	2,830	132,200	2,830
2022-09-05	2,602	2,836	2,570	2,789	214,400	2,789
2022-09-02	2,941	2,943	2,575	2,650	500,300	2,650
2022-09-01	2,832	2,990	2,830	2,977	229,900	2,977
2022-08-31	2,817	2,899	2,801	2,838	185,200	2,838
2022-08-30	2,799	2,857	2,711	2,837	299,200	2,837
2022-08-29	2,547	2,795	2,537	2,769	310,600	2,769
2022-08-26	2,500	2,695	2,500	2,647	354,100	2,647
2022-08-25	2,461	2,499	2,355	2,470	151,500	2,470
2022-08-24	2,424	2,480	2,417	2,454	110,800	2,454
2022-08-23	2,300	2,439	2,294	2,424	184,500	2,424
2022-08-22	2,203	2,292	2,203	2,291	75,300	2,291
2022-08-19	2,223	2,258	2,172	2,234	65,700	2,234
2022-08-18	2,132	2,249	2,130	2,237	162,700	2,237
2022-08-17	2,080	2,138	2,069	2,135	96,800	2,135
2022-08-16	2,059	2,155	2,050	2,061	121,000	2,061
2022-08-15	2,100	2,144	2,044	2,080	294,000	2,080
2022-08-12	1,850	1,879	1,840	1,879	92,900	1,879
2022-08-10	1,829	1,841	1,810	1,841	20,800	1,841
2022-08-09	1,837	1,847	1,826	1,835	13,900	1,835
2022-08-08	1,803	1,848	1,803	1,843	22,200	1,843
2022-08-05	1,806	1,814	1,788	1,803	17,800	1,803
2022-08-04	1,820	1,820	1,791	1,810	16,200	1,810
2022-08-03	1,805	1,835	1,791	1,820	21,400	1,820
2022-08-02	1,808	1,830	1,785	1,812	26,600	1,812
2022-08-01	1,819	1,847	1,795	1,814	27,600	1,814
2022-07-29	1,878	1,878	1,814	1,814	37,600	1,814
2022-07-28	1,843	1,865	1,830	1,865	41,400	1,865
2022-07-27	1,810	1,842	1,778	1,840	36,400	1,840
2022-07-26	1,821	1,829	1,792	1,819	35,200	1,819
2022-07-25	1,786	1,829	1,753	1,818	66,600	1,818
2022-07-22	1,760	1,789	1,750	1,786	42,800	1,786
2022-07-21	1,725	1,759	1,725	1,754	34,900	1,754
2022-07-20	1,737	1,744	1,722	1,726	9,700	1,726
2022-07-19	1,705	1,718	1,685	1,710	7,200	1,710
2022-07-15	1,680	1,705	1,667	1,705	9,200	1,705
2022-07-14	1,660	1,685	1,647	1,680	20,000	1,680
2022-07-13	1,699	1,699	1,674	1,675	10,500	1,675
2022-07-12	1,739	1,739	1,692	1,706	12,400	1,706
2022-07-11	1,705	1,749	1,696	1,748	30,200	1,748
2022-07-08	1,676	1,706	1,676	1,688	11,200	1,688
2022-07-07	1,673	1,679	1,652	1,676	5,300	1,676
2022-07-06	1,663	1,677	1,660	1,673	5,800	1,673
2022-07-05	1,658	1,698	1,654	1,681	17,300	1,681
2022-07-04	1,670	1,676	1,621	1,658	11,000	1,658
2022-07-01	1,708	1,720	1,580	1,631	91,800	1,631
2022-06-30	1,776	1,776	1,702	1,705	32,000	1,705
2022-06-29	1,765	1,786	1,749	1,777	23,400	1,777
2022-06-28	1,751	1,790	1,732	1,778	40,800	1,778
2022-06-27	1,720	1,750	1,695	1,748	36,500	1,748
2022-06-24	1,703	1,716	1,680	1,688	16,600	1,688
2022-06-23	1,733	1,737	1,650	1,701	22,800	1,701
2022-06-22	1,731	1,757	1,721	1,721	30,800	1,721
2022-06-21	1,656	1,725	1,621	1,721	52,400	1,721
2022-06-20	1,677	1,677	1,596	1,616	20,700	1,616
2022-06-17	1,609	1,677	1,595	1,648	43,700	1,648
2022-06-16	1,634	1,705	1,634	1,643	45,500	1,643
2022-06-15	1,709	1,715	1,627	1,632	67,300	1,632
2022-06-14	1,693	1,730	1,675	1,715	42,100	1,715
2022-06-13	1,736	1,779	1,724	1,724	49,500	1,724
2022-06-10	1,710	1,780	1,690	1,763	95,000	1,763
2022-06-09	1,744	1,769	1,714	1,725	67,600	1,725
2022-06-08	1,698	1,749	1,691	1,749	74,700	1,749
2022-06-07	1,641	1,710	1,631	1,682	58,500	1,682
2022-06-06	1,570	1,694	1,563	1,652	102,400	1,652
2022-06-03	1,569	1,606	1,562	1,579	40,600	1,579
2022-06-02	1,546	1,563	1,531	1,560	17,000	1,560
2022-06-01	1,573	1,573	1,551	1,552	13,600	1,552
2022-05-31	1,570	1,586	1,541	1,584	33,000	1,584
2022-05-30	1,541	1,580	1,541	1,564	29,900	1,564
2022-05-27	1,556	1,560	1,515	1,530	32,600	1,530
2022-05-26	1,499	1,536	1,487	1,536	33,500	1,536
2022-05-25	1,512	1,539	1,480	1,499	41,200	1,499
2022-05-24	1,593	1,593	1,513	1,527	47,600	1,527
2022-05-23	1,523	1,564	1,482	1,564	77,500	1,564
2022-05-20	1,461	1,548	1,460	1,508	89,100	1,508
2022-05-19	1,461	1,495	1,435	1,446	184,500	1,446
2022-05-18	1,480	1,770	1,452	1,525	1,038,000	1,525
2022-05-17	1,534	1,534	1,434	1,473	266,700	1,473
2022-05-16	1,236	1,236	1,189	1,234	58,400	1,234
2022-05-13	1,194	1,210	1,184	1,192	21,600	1,192
2022-05-12	1,192	1,200	1,170	1,179	20,100	1,179
2022-05-11	1,182	1,212	1,178	1,192	5,800	1,192
2022-05-10	1,180	1,200	1,172	1,183	15,400	1,183
2022-05-09	1,207	1,207	1,195	1,195	2,600	1,195
2022-05-06	1,210	1,215	1,180	1,205	11,800	1,205
2022-05-02	1,220	1,237	1,211	1,212	11,800	1,212
2022-04-28	1,219	1,244	1,210	1,241	13,200	1,241
2022-04-27	1,206	1,220	1,181	1,220	24,500	1,220
2022-04-26	1,239	1,242	1,228	1,229	9,200	1,229
2022-04-25	1,202	1,250	1,202	1,221	20,500	1,221
2022-04-22	1,248	1,259	1,224	1,259	12,400	1,259
2022-04-21	1,255	1,267	1,242	1,255	12,900	1,255
2022-04-20	1,259	1,278	1,255	1,255	10,400	1,255
2022-04-19	1,269	1,282	1,239	1,264	21,600	1,264
2022-04-18	1,261	1,261	1,216	1,256	12,000	1,256
2022-04-15	1,256	1,273	1,235	1,238	12,500	1,238
2022-04-14	1,255	1,268	1,245	1,263	5,200	1,263
2022-04-13	1,260	1,276	1,246	1,246	13,500	1,246
2022-04-12	1,268	1,268	1,241	1,250	14,600	1,250
2022-04-11	1,287	1,289	1,260	1,268	16,800	1,268
2022-04-08	1,293	1,317	1,279	1,303	12,800	1,303
2022-04-07	1,306	1,310	1,285	1,290	13,400	1,290
2022-04-06	1,330	1,334	1,310	1,330	14,300	1,330
2022-04-05	1,323	1,355	1,318	1,353	19,300	1,353
2022-04-04	1,314	1,323	1,302	1,323	11,600	1,323
2022-04-01	1,297	1,315	1,262	1,314	15,600	1,314
2022-03-31	1,316	1,319	1,301	1,317	9,800	1,317
2022-03-30	1,298	1,316	1,285	1,316	11,700	1,316
2022-03-29	1,286	1,290	1,265	1,284	19,000	1,284
2022-03-28	1,290	1,290	1,254	1,276	16,900	1,276
2022-03-25	1,290	1,303	1,274	1,283	24,600	1,283
2022-03-24	1,260	1,283	1,242	1,281	16,800	1,281
2022-03-23	1,275	1,286	1,264	1,279	45,400	1,279
2022-03-22	1,251	1,257	1,237	1,248	16,800	1,248
2022-03-18	1,226	1,249	1,226	1,240	14,400	1,240
2022-03-17	1,198	1,248	1,198	1,235	26,300	1,235
2022-03-16	1,200	1,200	1,177	1,182	14,100	1,182
2022-03-15	1,190	1,190	1,168	1,176	13,600	1,176
2022-03-14	1,168	1,184	1,155	1,184	23,700	1,184
2022-03-11	1,169	1,169	1,126	1,153	17,500	1,153
2022-03-10	1,160	1,176	1,144	1,157	24,800	1,157
2022-03-09	1,130	1,155	1,125	1,132	25,500	1,132
2022-03-08	1,131	1,162	1,128	1,128	37,800	1,128
2022-03-07	1,185	1,185	1,150	1,176	21,900	1,176
2022-03-04	1,230	1,230	1,193	1,205	27,600	1,205
2022-03-03	1,248	1,256	1,220	1,235	25,600	1,235
2022-03-02	1,252	1,252	1,225	1,228	16,100	1,228
2022-03-01	1,258	1,275	1,251	1,264	20,100	1,264
2022-02-28	1,255	1,255	1,218	1,239	18,500	1,239
2022-02-25	1,199	1,222	1,175	1,220	22,300	1,220
2022-02-24	1,209	1,226	1,140	1,154	97,200	1,154
2022-02-22	1,272	1,272	1,215	1,231	76,700	1,231
2022-02-21	1,300	1,308	1,280	1,302	33,700	1,302
2022-02-18	1,280	1,330	1,270	1,330	47,100	1,330
2022-02-17	1,281	1,307	1,265	1,278	46,000	1,278
2022-02-16	1,336	1,337	1,210	1,251	119,400	1,251
2022-02-15	1,379	1,379	1,296	1,302	170,100	1,302
2022-02-14	1,525	1,564	1,510	1,549	28,900	1,549
2022-02-10	1,534	1,576	1,534	1,550	11,100	1,550
2022-02-09	1,507	1,553	1,500	1,531	13,300	1,531
2022-02-08	1,518	1,523	1,485	1,497	12,500	1,497
2022-02-07	1,548	1,550	1,506	1,510	9,700	1,510
2022-02-04	1,526	1,527	1,492	1,514	9,500	1,514
2022-02-03	1,565	1,571	1,522	1,522	22,900	1,522
2022-02-02	1,588	1,601	1,561	1,569	16,800	1,569
2022-02-01	1,580	1,642	1,580	1,583	47,400	1,583
2022-01-31	1,508	1,585	1,508	1,576	28,200	1,576
2022-01-28	1,526	1,543	1,458	1,506	42,000	1,506
2022-01-27	1,565	1,568	1,468	1,474	51,700	1,474
2022-01-26	1,578	1,580	1,547	1,557	18,300	1,557
2022-01-25	1,598	1,605	1,537	1,540	31,900	1,540
2022-01-24	1,563	1,603	1,563	1,590	21,400	1,590
2022-01-21	1,570	1,603	1,555	1,603	27,300	1,603
2022-01-20	1,522	1,603	1,522	1,585	39,900	1,585
2022-01-19	1,612	1,612	1,480	1,544	69,200	1,544
2022-01-18	1,640	1,650	1,613	1,616	27,400	1,616
2022-01-17	1,647	1,675	1,646	1,650	18,500	1,650
2022-01-14	1,650	1,655	1,623	1,647	25,500	1,647
2022-01-13	1,680	1,681	1,649	1,653	29,300	1,653
2022-01-12	1,621	1,690	1,621	1,670	45,500	1,670
2022-01-11	1,642	1,642	1,605	1,612	18,800	1,612
2022-01-07	1,688	1,688	1,615	1,642	44,100	1,642
2022-01-06	1,688	1,688	1,630	1,650	48,900	1,650
2022-01-05	1,735	1,752	1,697	1,703	26,500	1,703
2022-01-04	1,764	1,765	1,716	1,753	35,600	1,753

分割・併合履歴：なし