6777 santec Holdings(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-287277317217255,700725
2018-12-277237236887115,800711
2018-12-2670172065565615,700656
2018-12-2563066861062161,200621
2018-12-2169069766168026,300680
2018-12-2073873869369722,600697
2018-12-1974574873074121,800741
2018-12-1877978775076210,100762
2018-12-1783383378579414,900794
2018-12-148468488228328,700832
2018-12-1383585983584611,600846
2018-12-128208358208356,100835
2018-12-118558708248248,200824
2018-12-109139308708708,900870
2018-12-079149259059178,600917
2018-12-069389449129138,700913
2018-12-059309449269374,700937
2018-12-0495397193794427,800944
2018-12-0395095092993510,000935
2018-11-3094794790890810,900908
2018-11-299239349159219,100921
2018-11-289049078899075,700907
2018-11-278899028888933,300893
2018-11-268949058888882,900888
2018-11-228968978898943,200894
2018-11-218828958828943,200894
2018-11-209169178958953,900895
2018-11-198949148879147,800914
2018-11-169209208908993,900899
2018-11-159169219029159,300915
2018-11-1490893690892210,800922
2018-11-1391992690291411,000914
2018-11-1292894492292614,600926
2018-11-0994395692892816,100928
2018-11-0895596395095314,700953
2018-11-0796396394494816,300948
2018-11-0691494991494130,400941
2018-11-0593793890892221,500922
2018-11-0289893189892255,600922
2018-11-0185089784686769,900867
2018-10-3183083780081012,500810
2018-10-307748387748159,500815
2018-10-2978881077477414,200774
2018-10-2686486477280014,500800
2018-10-2586586582183126,000831
2018-10-2488388386086014,200860
2018-10-2386787785686810,900868
2018-10-228428658358575,700857
2018-10-198608618378506,600850
2018-10-188498648498587,100858
2018-10-178408618388507,000850
2018-10-1679183579183510,100835
2018-10-157857997747998,100799
2018-10-1277581176678518,100785
2018-10-1179982178478720,700787
2018-10-108378518378444,300844
2018-10-098558558418455,100845
2018-10-058648798518676,300867
2018-10-048708868708798,300879
2018-10-038578798508707,800870
2018-10-028918938748746,800874
2018-10-018868988818888,500888
2018-09-2887088185688013,500880
2018-09-278578578478564,100856
2018-09-268478568438454,500845
2018-09-2583186583185011,900850
2018-09-218288408268406,700840
2018-09-208238318208201,900820
2018-09-198218298178208,700820
2018-09-188248298188217,700821
2018-09-148308448308397,900839
2018-09-138268488268416,900841
2018-09-128398488168314,900831
2018-09-118388548388395,700839
2018-09-108118488118486,900848
2018-09-078098318098253,200825
2018-09-0683083081581514,200815
2018-09-058608808558559,400855
2018-09-049009008738758,100875
2018-09-0392192187888513,000885
2018-08-319359499209259,400925
2018-08-3092094491993516,900935
2018-08-2990793088790414,400904
2018-08-2896396790290732,700907
2018-08-2796497395695843,600958
2018-08-2494197093695959,400959
2018-08-2394495893294745,600947
2018-08-2291093390092219,000922
2018-08-2191392190591015,900910
2018-08-2088390687289822,300898
2018-08-1787588786888311,000883
2018-08-1684388884287418,800874
2018-08-1586187084984917,900849
2018-08-1492592587587612,000876
2018-08-1393893884390749,600907
2018-08-1092794491294273,800942
2018-08-0984289783989758,300897
2018-08-0882087180185148,800851
2018-08-0784785682684579,400845
2018-08-0675786375782393,000823
2018-08-0372375772375346,700753
2018-08-0272373772372714,300727
2018-08-0173573570872324,200723
2018-07-3174975072675020,700750
2018-07-3072873572573019,600730
2018-07-277407467407409,600740
2018-07-2674975474475010,600750
2018-07-2573275572875314,400753
2018-07-247207337207307,000730
2018-07-237357367237249,900724
2018-07-207337427337376,000737
2018-07-197427427337359,900735
2018-07-1872774172474110,200741
2018-07-177267267227235,000723
2018-07-137217267217223,000722
2018-07-127287287217223,300722
2018-07-117277277167258,900725
2018-07-107157287157278,500727
2018-07-0970575070271727,000717
2018-07-0671171770971110,100711
2018-07-0570072570070820,800708
2018-07-0473673671071314,100713
2018-07-0372773870473818,600738
2018-07-0273674072072010,400720
2018-06-2972873972873611,600736
2018-06-287277327277315,300731
2018-06-2772973972472727,600727
2018-06-2676077075075012,800750
2018-06-2578478776876813,600768
2018-06-227817837697777,400777
2018-06-217937937757876,700787
2018-06-2077079975879327,500793
2018-06-1980880878278427,000784
2018-06-1882082680880817,800808
2018-06-1584084182583310,100833
2018-06-1484984983783912,900839
2018-06-138488558388388,200838
2018-06-1283584883184810,600848
2018-06-118308328288317,900831
2018-06-088338338198283,000828
2018-06-078208358208298,400829
2018-06-0681682081081615,300816
2018-06-0581582581581614,400816
2018-06-0482882881681613,900816
2018-06-0182583381682817,500828
2018-05-3184984982282221,800822
2018-05-3083083981683048,900830
2018-05-2988688685485738,900857
2018-05-288868928858868,400886
2018-05-2589490288088620,800886
2018-05-2490090389389914,900899
2018-05-2390390389790017,400900
2018-05-229009099009078,300907
2018-05-2190991090090415,200904
2018-05-1890791889891119,800911
2018-05-179039089009029,400902
2018-05-1691091090090634,300906
2018-05-1591492291291521,600915
2018-05-1492092089891542,800915
2018-05-1192092590392341,100923
2018-05-1092893291191511,300915
2018-05-0992793792392515,600925
2018-05-0891293091292512,600925
2018-05-0791591990491314,700913
2018-05-0290292090291413,000914
2018-05-0191291590590613,800906
2018-04-2793893891691714,800917
2018-04-2695596493293736,800937
2018-04-2592296292295235,500952
2018-04-2492593891793719,500937
2018-04-2391291689591440,100914
2018-04-209239349239349,300934
2018-04-199359409249269,500926
2018-04-1890293590293420,800934
2018-04-1790291388290931,000909
2018-04-1693694090390441,700904
2018-04-1393294493294110,900941
2018-04-1292193591793019,500930
2018-04-1193794492692712,800927
2018-04-1093094992394733,700947
2018-04-0994494593694023,400940
2018-04-0694296894295836,500958
2018-04-0596296294594933,900949
2018-04-0498498495196335,000963
2018-04-0397798095096930,600969
2018-03-309861,01198199642,500996
2018-03-2995097695097230,000972
2018-03-2891194691193220,800932
2018-03-2793395092894021,400940
2018-03-2690291987591861,400918
2018-03-2395097693193258,900932
2018-03-2299399998399127,100991
2018-03-2098299297398646,400986
2018-03-191,0221,0229921,00543,6001,005
2018-03-161,0161,0301,0081,01946,6001,019
2018-03-151,0111,0249991,01630,2001,016
2018-03-141,0051,0251,0051,01025,6001,010
2018-03-139961,0359961,01940,1001,019
2018-03-121,0181,0379951,00254,4001,002
2018-03-091,0051,0269911,00663,2001,006
2018-03-089771,00997799332,200993
2018-03-0797399997097539,500975
2018-03-069711,02197098848,000988
2018-03-051,0021,026941952130,400952
2018-03-029991,0189861,01564,4001,015
2018-03-011,0221,0341,0101,03064,0001,030
2018-02-281,0201,0451,0141,04059,5001,040
2018-02-271,0641,0641,0301,03169,5001,031
2018-02-261,0461,0511,0231,04779,2001,047
2018-02-231,0261,0551,0261,03256,9001,032
2018-02-221,0171,0589981,04074,9001,040
2018-02-211,0251,0461,0151,02778,8001,027
2018-02-201,0391,0521,0211,04677,7001,046
2018-02-191,0381,0621,0101,053114,8001,053
2018-02-169801,0409781,027135,1001,027
2018-02-159601,0169521,001149,0001,001
2018-02-14935962898936195,000936
2018-02-131,0331,040873920329,200920
2018-02-099801,0169451,016239,4001,016
2018-02-081,0641,0641,0311,050221,0001,050
2018-02-071,2081,2329851,0301,155,5001,030
2018-02-061,2381,2381,2381,23826,1001,238
2018-02-051,5551,6431,5511,638179,7001,638
2018-02-021,7001,7101,6401,67099,1001,670
2018-02-011,6721,7321,6511,717106,6001,717
2018-01-311,6001,6881,5751,651123,3001,651
2018-01-301,6841,6911,6131,64093,2001,640
2018-01-291,7231,7321,6531,695129,8001,695
2018-01-261,6391,6831,6251,683115,2001,683
2018-01-251,5901,6091,5601,60579,1001,605
2018-01-241,5301,6191,5091,590203,7001,590
2018-01-231,5311,5761,5241,53492,2001,534
2018-01-221,5081,6081,4841,536371,5001,536
2018-01-191,4861,4991,4351,46162,0001,461
2018-01-181,5001,5131,4801,49042,3001,490
2018-01-171,5181,5271,4721,499146,8001,499
2018-01-161,3951,5241,3901,488279,2001,488
2018-01-151,3751,3981,3751,39524,9001,395
2018-01-121,3811,3931,3701,37923,2001,379
2018-01-111,3971,3991,3741,39024,1001,390
2018-01-101,4181,4231,3971,39750,1001,397
2018-01-091,3901,4301,3701,41898,2001,418
2018-01-051,3871,3871,3601,37524,1001,375
2018-01-041,3501,3691,3301,36550,5001,365

分割・併合履歴 : なし