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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
