6777 santec Holdings(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,354 | 1,384 | 1,325 | 1,330 | 71,400 | 1,330 |
| 2017-12-28 | 1,303 | 1,345 | 1,303 | 1,339 | 49,100 | 1,339 |
| 2017-12-27 | 1,266 | 1,314 | 1,266 | 1,310 | 42,800 | 1,310 |
| 2017-12-26 | 1,251 | 1,260 | 1,251 | 1,258 | 56,200 | 1,258 |
| 2017-12-25 | 1,259 | 1,279 | 1,253 | 1,253 | 31,200 | 1,253 |
| 2017-12-22 | 1,263 | 1,268 | 1,255 | 1,255 | 30,700 | 1,255 |
| 2017-12-21 | 1,296 | 1,296 | 1,255 | 1,270 | 35,600 | 1,270 |
| 2017-12-20 | 1,250 | 1,297 | 1,250 | 1,292 | 48,600 | 1,292 |
| 2017-12-19 | 1,255 | 1,274 | 1,245 | 1,245 | 31,000 | 1,245 |
| 2017-12-18 | 1,273 | 1,288 | 1,256 | 1,257 | 27,300 | 1,257 |
| 2017-12-15 | 1,271 | 1,275 | 1,258 | 1,262 | 13,700 | 1,262 |
| 2017-12-14 | 1,275 | 1,275 | 1,255 | 1,261 | 14,900 | 1,261 |
| 2017-12-13 | 1,285 | 1,293 | 1,251 | 1,269 | 26,000 | 1,269 |
| 2017-12-12 | 1,295 | 1,313 | 1,282 | 1,283 | 16,600 | 1,283 |
| 2017-12-11 | 1,326 | 1,326 | 1,301 | 1,304 | 14,300 | 1,304 |
| 2017-12-08 | 1,309 | 1,309 | 1,283 | 1,309 | 22,000 | 1,309 |
| 2017-12-07 | 1,270 | 1,302 | 1,270 | 1,302 | 22,500 | 1,302 |
| 2017-12-06 | 1,277 | 1,298 | 1,262 | 1,267 | 26,500 | 1,267 |
| 2017-12-05 | 1,310 | 1,315 | 1,277 | 1,280 | 26,400 | 1,280 |
| 2017-12-04 | 1,346 | 1,358 | 1,313 | 1,318 | 31,700 | 1,318 |
| 2017-12-01 | 1,349 | 1,365 | 1,328 | 1,334 | 26,900 | 1,334 |
| 2017-11-30 | 1,337 | 1,337 | 1,276 | 1,326 | 69,100 | 1,326 |
| 2017-11-29 | 1,360 | 1,379 | 1,321 | 1,327 | 46,400 | 1,327 |
| 2017-11-28 | 1,405 | 1,406 | 1,351 | 1,364 | 82,300 | 1,364 |
| 2017-11-27 | 1,450 | 1,469 | 1,390 | 1,411 | 131,800 | 1,411 |
| 2017-11-24 | 1,448 | 1,463 | 1,439 | 1,446 | 69,500 | 1,446 |
| 2017-11-22 | 1,419 | 1,442 | 1,403 | 1,435 | 161,100 | 1,435 |
| 2017-11-21 | 1,377 | 1,400 | 1,337 | 1,389 | 276,100 | 1,389 |
| 2017-11-20 | 1,215 | 1,333 | 1,215 | 1,319 | 202,300 | 1,319 |
| 2017-11-17 | 1,210 | 1,239 | 1,204 | 1,228 | 68,300 | 1,228 |
| 2017-11-16 | 1,151 | 1,207 | 1,151 | 1,203 | 69,000 | 1,203 |
| 2017-11-15 | 1,228 | 1,229 | 1,151 | 1,173 | 129,800 | 1,173 |
| 2017-11-13 | 1,270 | 1,270 | 1,210 | 1,210 | 75,800 | 1,210 |
| 2017-11-10 | 1,250 | 1,260 | 1,221 | 1,260 | 70,000 | 1,260 |
| 2017-11-09 | 1,290 | 1,304 | 1,221 | 1,268 | 148,000 | 1,268 |
| 2017-11-08 | 1,245 | 1,319 | 1,243 | 1,308 | 156,000 | 1,308 |
| 2017-11-07 | 1,263 | 1,303 | 1,254 | 1,260 | 236,400 | 1,260 |
| 2017-11-06 | 1,379 | 1,379 | 1,282 | 1,306 | 531,500 | 1,306 |
| 2017-11-02 | 1,716 | 1,716 | 1,563 | 1,565 | 207,600 | 1,565 |
| 2017-11-01 | 1,685 | 1,715 | 1,606 | 1,713 | 110,600 | 1,713 |
| 2017-10-31 | 1,650 | 1,670 | 1,630 | 1,645 | 55,600 | 1,645 |
| 2017-10-30 | 1,572 | 1,683 | 1,572 | 1,678 | 136,700 | 1,678 |
| 2017-10-27 | 1,533 | 1,555 | 1,495 | 1,555 | 60,400 | 1,555 |
| 2017-10-26 | 1,533 | 1,575 | 1,530 | 1,531 | 47,600 | 1,531 |
| 2017-10-25 | 1,528 | 1,543 | 1,494 | 1,540 | 76,300 | 1,540 |
| 2017-10-24 | 1,515 | 1,523 | 1,490 | 1,518 | 31,100 | 1,518 |
| 2017-10-23 | 1,525 | 1,525 | 1,484 | 1,507 | 34,100 | 1,507 |
| 2017-10-20 | 1,472 | 1,529 | 1,470 | 1,495 | 55,100 | 1,495 |
| 2017-10-19 | 1,533 | 1,545 | 1,475 | 1,496 | 84,300 | 1,496 |
| 2017-10-18 | 1,614 | 1,631 | 1,529 | 1,539 | 56,300 | 1,539 |
| 2017-10-17 | 1,545 | 1,607 | 1,545 | 1,580 | 51,900 | 1,580 |
| 2017-10-16 | 1,625 | 1,642 | 1,543 | 1,543 | 116,100 | 1,543 |
| 2017-10-13 | 1,664 | 1,664 | 1,610 | 1,625 | 97,400 | 1,625 |
| 2017-10-12 | 1,688 | 1,736 | 1,630 | 1,689 | 197,400 | 1,689 |
| 2017-10-11 | 1,548 | 1,760 | 1,548 | 1,712 | 268,100 | 1,712 |
| 2017-10-10 | 1,570 | 1,597 | 1,516 | 1,550 | 100,100 | 1,550 |
| 2017-10-06 | 1,491 | 1,550 | 1,461 | 1,544 | 97,000 | 1,544 |
| 2017-10-05 | 1,524 | 1,589 | 1,474 | 1,513 | 313,500 | 1,513 |
| 2017-10-04 | 1,460 | 1,460 | 1,423 | 1,434 | 25,400 | 1,434 |
| 2017-10-03 | 1,450 | 1,464 | 1,420 | 1,452 | 41,600 | 1,452 |
| 2017-10-02 | 1,475 | 1,490 | 1,406 | 1,452 | 71,400 | 1,452 |
| 2017-09-29 | 1,388 | 1,430 | 1,361 | 1,415 | 104,100 | 1,415 |
| 2017-09-28 | 1,359 | 1,388 | 1,348 | 1,360 | 36,400 | 1,360 |
| 2017-09-27 | 1,331 | 1,346 | 1,310 | 1,334 | 17,500 | 1,334 |
| 2017-09-26 | 1,335 | 1,335 | 1,300 | 1,306 | 13,700 | 1,306 |
| 2017-09-25 | 1,305 | 1,349 | 1,297 | 1,335 | 30,000 | 1,335 |
| 2017-09-22 | 1,342 | 1,342 | 1,286 | 1,316 | 54,100 | 1,316 |
| 2017-09-21 | 1,346 | 1,363 | 1,304 | 1,342 | 42,100 | 1,342 |
| 2017-09-20 | 1,395 | 1,395 | 1,331 | 1,331 | 76,100 | 1,331 |
| 2017-09-19 | 1,416 | 1,426 | 1,363 | 1,390 | 91,100 | 1,390 |
| 2017-09-15 | 1,257 | 1,395 | 1,249 | 1,386 | 87,300 | 1,386 |
| 2017-09-14 | 1,292 | 1,312 | 1,222 | 1,247 | 48,100 | 1,247 |
| 2017-09-13 | 1,326 | 1,326 | 1,269 | 1,273 | 65,900 | 1,273 |
| 2017-09-12 | 1,250 | 1,299 | 1,224 | 1,296 | 82,100 | 1,296 |
| 2017-09-11 | 1,190 | 1,233 | 1,183 | 1,221 | 38,400 | 1,221 |
| 2017-09-08 | 1,173 | 1,210 | 1,163 | 1,163 | 28,900 | 1,163 |
| 2017-09-07 | 1,250 | 1,270 | 1,185 | 1,191 | 59,200 | 1,191 |
| 2017-09-06 | 1,122 | 1,242 | 1,120 | 1,242 | 125,200 | 1,242 |
| 2017-09-05 | 1,248 | 1,254 | 1,116 | 1,174 | 162,600 | 1,174 |
| 2017-09-04 | 1,281 | 1,281 | 1,220 | 1,267 | 57,200 | 1,267 |
| 2017-09-01 | 1,241 | 1,294 | 1,230 | 1,290 | 48,100 | 1,290 |
| 2017-08-31 | 1,300 | 1,340 | 1,243 | 1,253 | 86,300 | 1,253 |
| 2017-08-30 | 1,290 | 1,303 | 1,211 | 1,270 | 152,600 | 1,270 |
| 2017-08-29 | 1,352 | 1,360 | 1,285 | 1,304 | 145,100 | 1,304 |
| 2017-08-28 | 1,266 | 1,409 | 1,256 | 1,382 | 207,800 | 1,382 |
| 2017-08-25 | 1,192 | 1,264 | 1,187 | 1,264 | 149,300 | 1,264 |
| 2017-08-24 | 1,156 | 1,185 | 1,140 | 1,168 | 29,700 | 1,168 |
| 2017-08-23 | 1,194 | 1,224 | 1,154 | 1,165 | 99,000 | 1,165 |
| 2017-08-22 | 1,154 | 1,174 | 1,141 | 1,173 | 53,100 | 1,173 |
| 2017-08-21 | 1,136 | 1,167 | 1,122 | 1,143 | 34,800 | 1,143 |
| 2017-08-18 | 1,121 | 1,164 | 1,106 | 1,136 | 81,500 | 1,136 |
| 2017-08-17 | 1,139 | 1,184 | 1,101 | 1,159 | 254,400 | 1,159 |
| 2017-08-16 | 1,030 | 1,100 | 1,015 | 1,099 | 166,500 | 1,099 |
| 2017-08-15 | 990 | 1,007 | 986 | 1,000 | 46,700 | 1,000 |
| 2017-08-14 | 987 | 997 | 950 | 973 | 78,600 | 973 |
| 2017-08-10 | 991 | 1,060 | 986 | 1,010 | 169,700 | 1,010 |
| 2017-08-09 | 992 | 992 | 937 | 976 | 124,300 | 976 |
| 2017-08-08 | 1,010 | 1,060 | 962 | 977 | 938,300 | 977 |
| 2017-08-07 | 970 | 1,002 | 970 | 1,002 | 337,700 | 1,002 |
| 2017-08-04 | 817 | 852 | 816 | 852 | 28,100 | 852 |
| 2017-08-03 | 830 | 830 | 812 | 817 | 13,900 | 817 |
| 2017-08-02 | 827 | 837 | 825 | 833 | 4,400 | 833 |
| 2017-08-01 | 872 | 872 | 812 | 823 | 42,900 | 823 |
| 2017-07-31 | 869 | 869 | 849 | 859 | 25,700 | 859 |
| 2017-07-28 | 852 | 860 | 847 | 856 | 26,000 | 856 |
| 2017-07-27 | 836 | 862 | 831 | 857 | 47,200 | 857 |
| 2017-07-26 | 838 | 838 | 822 | 828 | 15,800 | 828 |
| 2017-07-25 | 834 | 834 | 824 | 825 | 24,900 | 825 |
| 2017-07-24 | 800 | 819 | 796 | 819 | 22,300 | 819 |
| 2017-07-21 | 796 | 806 | 796 | 802 | 12,700 | 802 |
| 2017-07-20 | 793 | 810 | 792 | 799 | 23,100 | 799 |
| 2017-07-19 | 800 | 811 | 799 | 801 | 19,800 | 801 |
| 2017-07-18 | 820 | 820 | 810 | 810 | 17,400 | 810 |
| 2017-07-14 | 828 | 832 | 814 | 820 | 13,900 | 820 |
| 2017-07-13 | 819 | 819 | 813 | 813 | 14,400 | 813 |
| 2017-07-12 | 828 | 833 | 818 | 822 | 18,500 | 822 |
| 2017-07-11 | 812 | 837 | 812 | 828 | 29,100 | 828 |
| 2017-07-10 | 817 | 831 | 817 | 821 | 13,800 | 821 |
| 2017-07-07 | 816 | 820 | 811 | 817 | 20,700 | 817 |
| 2017-07-06 | 819 | 830 | 819 | 824 | 10,200 | 824 |
| 2017-07-05 | 828 | 835 | 820 | 823 | 21,900 | 823 |
| 2017-07-04 | 860 | 860 | 822 | 830 | 45,000 | 830 |
| 2017-07-03 | 850 | 856 | 850 | 851 | 5,800 | 851 |
| 2017-06-30 | 854 | 855 | 849 | 849 | 15,800 | 849 |
| 2017-06-29 | 860 | 869 | 853 | 858 | 21,600 | 858 |
| 2017-06-28 | 872 | 879 | 852 | 859 | 55,100 | 859 |
| 2017-06-27 | 859 | 863 | 840 | 857 | 14,800 | 857 |
| 2017-06-26 | 843 | 850 | 825 | 850 | 32,400 | 850 |
| 2017-06-23 | 867 | 874 | 840 | 845 | 28,000 | 845 |
| 2017-06-22 | 865 | 874 | 863 | 865 | 19,800 | 865 |
| 2017-06-21 | 863 | 874 | 854 | 869 | 20,900 | 869 |
| 2017-06-20 | 862 | 867 | 851 | 860 | 22,700 | 860 |
| 2017-06-19 | 843 | 869 | 839 | 859 | 46,000 | 859 |
| 2017-06-16 | 852 | 862 | 840 | 845 | 20,300 | 845 |
| 2017-06-15 | 856 | 865 | 843 | 855 | 24,100 | 855 |
| 2017-06-14 | 854 | 875 | 854 | 856 | 21,900 | 856 |
| 2017-06-13 | 864 | 882 | 861 | 863 | 22,100 | 863 |
| 2017-06-12 | 892 | 892 | 872 | 874 | 29,600 | 874 |
| 2017-06-09 | 888 | 900 | 885 | 900 | 30,500 | 900 |
| 2017-06-08 | 891 | 897 | 881 | 891 | 21,800 | 891 |
| 2017-06-07 | 861 | 888 | 859 | 887 | 36,400 | 887 |
| 2017-06-06 | 904 | 904 | 862 | 869 | 47,900 | 869 |
| 2017-06-05 | 881 | 907 | 871 | 899 | 27,900 | 899 |
| 2017-06-02 | 929 | 929 | 892 | 892 | 69,100 | 892 |
| 2017-06-01 | 893 | 920 | 890 | 920 | 108,300 | 920 |
| 2017-05-31 | 876 | 889 | 871 | 888 | 31,200 | 888 |
| 2017-05-30 | 883 | 886 | 866 | 878 | 32,500 | 878 |
| 2017-05-29 | 889 | 898 | 874 | 881 | 61,300 | 881 |
| 2017-05-26 | 887 | 893 | 875 | 893 | 53,700 | 893 |
| 2017-05-25 | 868 | 889 | 868 | 878 | 56,800 | 878 |
| 2017-05-24 | 854 | 877 | 854 | 877 | 68,400 | 877 |
| 2017-05-23 | 860 | 865 | 837 | 846 | 35,400 | 846 |
| 2017-05-22 | 860 | 865 | 843 | 848 | 69,900 | 848 |
| 2017-05-19 | 824 | 853 | 824 | 850 | 73,700 | 850 |
| 2017-05-18 | 825 | 828 | 808 | 809 | 53,000 | 809 |
| 2017-05-17 | 843 | 845 | 828 | 844 | 61,700 | 844 |
| 2017-05-16 | 811 | 844 | 810 | 844 | 73,100 | 844 |
| 2017-05-15 | 840 | 840 | 795 | 820 | 157,600 | 820 |
| 2017-05-12 | 860 | 863 | 811 | 825 | 106,800 | 825 |
| 2017-05-11 | 880 | 894 | 864 | 864 | 108,900 | 864 |
| 2017-05-10 | 853 | 868 | 847 | 865 | 60,100 | 865 |
| 2017-05-09 | 870 | 876 | 848 | 853 | 138,200 | 853 |
| 2017-05-08 | 816 | 864 | 812 | 860 | 268,900 | 860 |
| 2017-05-02 | 780 | 805 | 773 | 805 | 51,400 | 805 |
| 2017-05-01 | 775 | 783 | 771 | 782 | 24,500 | 782 |
| 2017-04-28 | 793 | 793 | 764 | 775 | 60,800 | 775 |
| 2017-04-27 | 748 | 773 | 743 | 773 | 49,000 | 773 |
| 2017-04-26 | 754 | 757 | 740 | 741 | 60,500 | 741 |
| 2017-04-25 | 718 | 742 | 711 | 742 | 35,000 | 742 |
| 2017-04-24 | 753 | 754 | 718 | 718 | 56,000 | 718 |
| 2017-04-21 | 725 | 765 | 725 | 745 | 58,200 | 745 |
| 2017-04-20 | 733 | 736 | 715 | 721 | 42,000 | 721 |
| 2017-04-19 | 721 | 758 | 721 | 733 | 62,500 | 733 |
| 2017-04-18 | 720 | 730 | 708 | 727 | 41,900 | 727 |
| 2017-04-17 | 681 | 707 | 681 | 706 | 30,000 | 706 |
| 2017-04-14 | 691 | 705 | 688 | 688 | 22,100 | 688 |
| 2017-04-13 | 673 | 714 | 673 | 701 | 94,200 | 701 |
| 2017-04-12 | 712 | 719 | 693 | 706 | 107,200 | 706 |
| 2017-04-11 | 777 | 777 | 741 | 742 | 70,800 | 742 |
| 2017-04-10 | 761 | 789 | 761 | 772 | 46,400 | 772 |
| 2017-04-07 | 752 | 776 | 727 | 755 | 94,100 | 755 |
| 2017-04-06 | 805 | 810 | 759 | 763 | 117,600 | 763 |
| 2017-04-05 | 819 | 826 | 803 | 811 | 46,700 | 811 |
| 2017-04-04 | 859 | 859 | 782 | 824 | 195,300 | 824 |
| 2017-04-03 | 835 | 854 | 820 | 854 | 236,500 | 854 |
| 2017-03-31 | 808 | 819 | 794 | 817 | 88,900 | 817 |
| 2017-03-30 | 819 | 819 | 790 | 793 | 40,600 | 793 |
| 2017-03-29 | 783 | 810 | 779 | 810 | 52,200 | 810 |
| 2017-03-28 | 784 | 790 | 776 | 778 | 40,900 | 778 |
| 2017-03-27 | 805 | 810 | 784 | 785 | 36,100 | 785 |
| 2017-03-24 | 808 | 827 | 800 | 805 | 56,300 | 805 |
| 2017-03-23 | 789 | 808 | 781 | 808 | 75,000 | 808 |
| 2017-03-22 | 798 | 804 | 794 | 794 | 40,100 | 794 |
| 2017-03-21 | 798 | 835 | 790 | 803 | 136,500 | 803 |
| 2017-03-17 | 828 | 829 | 797 | 805 | 130,700 | 805 |
| 2017-03-16 | 756 | 810 | 756 | 805 | 94,400 | 805 |
| 2017-03-15 | 800 | 806 | 764 | 766 | 96,300 | 766 |
| 2017-03-14 | 797 | 818 | 774 | 802 | 175,300 | 802 |
| 2017-03-13 | 846 | 846 | 802 | 802 | 213,800 | 802 |
| 2017-03-10 | 892 | 943 | 820 | 825 | 1,993,300 | 825 |
| 2017-03-09 | 862 | 862 | 862 | 862 | 106,900 | 862 |
| 2017-03-08 | 695 | 725 | 695 | 712 | 61,800 | 712 |
| 2017-03-07 | 700 | 703 | 695 | 696 | 43,800 | 696 |
| 2017-03-06 | 707 | 708 | 699 | 701 | 42,200 | 701 |
| 2017-03-03 | 714 | 715 | 707 | 707 | 21,300 | 707 |
| 2017-03-02 | 710 | 727 | 710 | 719 | 57,100 | 719 |
| 2017-03-01 | 715 | 719 | 706 | 708 | 87,500 | 708 |
| 2017-02-28 | 737 | 740 | 717 | 720 | 61,400 | 720 |
| 2017-02-27 | 750 | 754 | 721 | 731 | 62,200 | 731 |
| 2017-02-24 | 752 | 765 | 745 | 752 | 81,600 | 752 |
| 2017-02-23 | 739 | 796 | 736 | 760 | 288,500 | 760 |
| 2017-02-22 | 734 | 744 | 716 | 718 | 124,600 | 718 |
| 2017-02-21 | 735 | 748 | 734 | 740 | 54,200 | 740 |
| 2017-02-20 | 744 | 753 | 733 | 744 | 81,900 | 744 |
| 2017-02-17 | 758 | 760 | 730 | 744 | 126,400 | 744 |
| 2017-02-16 | 797 | 802 | 756 | 769 | 162,900 | 769 |
| 2017-02-15 | 816 | 820 | 755 | 792 | 228,700 | 792 |
| 2017-02-14 | 801 | 857 | 791 | 816 | 1,093,500 | 816 |
| 2017-02-13 | 805 | 807 | 779 | 787 | 139,500 | 787 |
| 2017-02-10 | 770 | 790 | 763 | 775 | 151,400 | 775 |
| 2017-02-09 | 786 | 796 | 753 | 767 | 283,400 | 767 |
| 2017-02-08 | 800 | 810 | 768 | 797 | 331,300 | 797 |
| 2017-02-07 | 760 | 833 | 760 | 819 | 1,453,900 | 819 |
| 2017-02-06 | 713 | 743 | 712 | 723 | 177,200 | 723 |
| 2017-02-03 | 701 | 712 | 690 | 709 | 93,700 | 709 |
| 2017-02-02 | 725 | 748 | 703 | 703 | 225,800 | 703 |
| 2017-02-01 | 735 | 745 | 705 | 707 | 235,800 | 707 |
| 2017-01-31 | 762 | 769 | 739 | 751 | 256,300 | 751 |
| 2017-01-30 | 818 | 820 | 790 | 794 | 159,600 | 794 |
| 2017-01-27 | 799 | 829 | 789 | 808 | 465,800 | 808 |
| 2017-01-26 | 808 | 823 | 779 | 809 | 497,300 | 809 |
| 2017-01-25 | 828 | 860 | 801 | 830 | 1,369,700 | 830 |
| 2017-01-24 | 920 | 1,017 | 842 | 843 | 5,641,500 | 843 |
| 2017-01-23 | 762 | 867 | 726 | 867 | 2,809,600 | 867 |
| 2017-01-20 | 637 | 717 | 626 | 717 | 952,200 | 717 |
| 2017-01-19 | 648 | 674 | 615 | 617 | 253,000 | 617 |
| 2017-01-18 | 695 | 745 | 635 | 668 | 962,000 | 668 |
| 2017-01-17 | 616 | 686 | 600 | 686 | 1,015,900 | 686 |
| 2017-01-16 | 562 | 657 | 559 | 586 | 957,500 | 586 |
| 2017-01-13 | 545 | 560 | 545 | 557 | 12,700 | 557 |
| 2017-01-12 | 559 | 565 | 543 | 553 | 27,000 | 553 |
| 2017-01-11 | 560 | 565 | 555 | 559 | 24,800 | 559 |
| 2017-01-10 | 561 | 566 | 560 | 560 | 17,200 | 560 |
| 2017-01-06 | 545 | 560 | 545 | 556 | 15,100 | 556 |
| 2017-01-05 | 537 | 547 | 537 | 544 | 16,700 | 544 |
| 2017-01-04 | 535 | 537 | 533 | 535 | 10,400 | 535 |
分割・併合履歴 ： なし
