6777 santec Holdings(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,884	1,895	1,844	1,894	134,300	1,894
2019-12-27	1,920	1,920	1,872	1,890	136,500	1,890
2019-12-26	1,870	1,922	1,870	1,906	165,700	1,906
2019-12-25	1,865	1,884	1,846	1,872	57,800	1,872
2019-12-24	1,881	1,895	1,840	1,870	110,800	1,870
2019-12-23	1,907	1,933	1,873	1,881	130,300	1,881
2019-12-20	1,880	1,902	1,853	1,892	107,300	1,892
2019-12-19	1,860	1,903	1,860	1,868	111,100	1,868
2019-12-18	1,900	1,908	1,851	1,860	120,300	1,860
2019-12-17	1,904	1,911	1,865	1,890	178,100	1,890
2019-12-16	1,895	1,907	1,832	1,895	285,800	1,895
2019-12-13	1,834	1,870	1,811	1,868	246,400	1,868
2019-12-12	1,795	1,800	1,733	1,783	144,500	1,783
2019-12-11	1,845	1,861	1,776	1,801	181,100	1,801
2019-12-10	1,847	1,886	1,840	1,845	161,100	1,845
2019-12-09	1,866	1,879	1,844	1,866	179,800	1,866
2019-12-06	1,795	1,852	1,762	1,844	201,200	1,844
2019-12-05	1,848	1,848	1,731	1,795	345,500	1,795
2019-12-04	1,710	1,783	1,667	1,782	292,800	1,782
2019-12-03	1,616	1,709	1,609	1,709	210,900	1,709
2019-12-02	1,648	1,669	1,616	1,616	75,400	1,616
2019-11-29	1,636	1,651	1,626	1,635	44,400	1,635
2019-11-28	1,631	1,640	1,600	1,637	59,600	1,637
2019-11-27	1,640	1,652	1,622	1,634	59,400	1,634
2019-11-26	1,676	1,681	1,639	1,652	84,800	1,652
2019-11-25	1,678	1,685	1,639	1,652	93,800	1,652
2019-11-22	1,619	1,665	1,605	1,665	174,600	1,665
2019-11-21	1,604	1,612	1,559	1,597	94,300	1,597
2019-11-20	1,585	1,616	1,577	1,598	64,700	1,598
2019-11-19	1,627	1,633	1,567	1,581	93,400	1,581
2019-11-18	1,561	1,609	1,543	1,607	123,100	1,607
2019-11-15	1,501	1,564	1,501	1,556	109,000	1,556
2019-11-14	1,550	1,564	1,518	1,525	78,100	1,525
2019-11-13	1,583	1,593	1,555	1,559	101,300	1,559
2019-11-12	1,640	1,640	1,583	1,591	104,900	1,591
2019-11-11	1,607	1,631	1,598	1,618	68,100	1,618
2019-11-08	1,670	1,670	1,595	1,610	132,000	1,610
2019-11-07	1,666	1,690	1,628	1,633	107,800	1,633
2019-11-06	1,737	1,737	1,656	1,658	128,200	1,658
2019-11-05	1,695	1,748	1,670	1,710	168,900	1,710
2019-11-01	1,627	1,662	1,562	1,660	381,900	1,660
2019-10-31	1,845	1,849	1,717	1,727	228,800	1,727
2019-10-30	1,888	1,896	1,811	1,829	114,400	1,829
2019-10-29	1,842	1,883	1,829	1,874	66,900	1,874
2019-10-28	1,869	1,882	1,820	1,824	76,000	1,824
2019-10-25	1,919	1,919	1,845	1,860	160,900	1,860
2019-10-24	1,962	1,970	1,921	1,931	99,500	1,931
2019-10-23	1,903	1,970	1,871	1,962	163,100	1,962
2019-10-21	1,838	1,875	1,821	1,875	53,900	1,875
2019-10-18	1,811	1,860	1,810	1,828	58,900	1,828
2019-10-17	1,778	1,831	1,767	1,807	77,300	1,807
2019-10-16	1,820	1,871	1,780	1,787	109,300	1,787
2019-10-15	1,782	1,814	1,762	1,809	58,900	1,809
2019-10-11	1,807	1,807	1,750	1,786	58,100	1,786
2019-10-10	1,807	1,873	1,788	1,790	100,900	1,790
2019-10-09	1,823	1,835	1,795	1,816	46,200	1,816
2019-10-08	1,835	1,893	1,835	1,858	35,400	1,858
2019-10-07	1,828	1,864	1,797	1,835	34,800	1,835
2019-10-04	1,811	1,833	1,780	1,828	58,500	1,828
2019-10-03	1,812	1,824	1,786	1,799	68,200	1,799
2019-10-02	1,848	1,881	1,844	1,848	47,900	1,848
2019-10-01	1,856	1,895	1,842	1,884	33,900	1,884
2019-09-30	1,843	1,900	1,837	1,846	60,700	1,846
2019-09-27	1,900	1,936	1,854	1,883	72,200	1,883
2019-09-26	1,947	1,955	1,901	1,901	74,500	1,901
2019-09-25	1,951	1,951	1,890	1,929	45,700	1,929
2019-09-24	1,900	1,939	1,879	1,931	82,200	1,931
2019-09-20	1,850	1,928	1,826	1,899	140,500	1,899
2019-09-19	1,838	1,893	1,826	1,845	79,500	1,845
2019-09-18	1,890	1,890	1,821	1,837	81,200	1,837
2019-09-17	1,836	1,907	1,832	1,869	107,900	1,869
2019-09-13	1,816	1,877	1,793	1,832	128,300	1,832
2019-09-12	1,894	1,900	1,798	1,802	223,000	1,802
2019-09-11	1,950	1,950	1,894	1,913	67,800	1,913
2019-09-10	1,991	1,992	1,908	1,936	152,400	1,936
2019-09-09	2,031	2,031	1,986	2,015	79,800	2,015
2019-09-06	2,090	2,092	2,036	2,044	87,000	2,044
2019-09-05	2,093	2,109	2,055	2,075	106,100	2,075
2019-09-04	2,060	2,104	2,020	2,082	89,900	2,082
2019-09-03	2,097	2,097	2,017	2,067	89,600	2,067
2019-09-02	2,028	2,124	2,028	2,063	174,000	2,063
2019-08-30	1,987	2,076	1,985	2,008	182,100	2,008
2019-08-29	1,931	1,980	1,822	1,957	128,800	1,957
2019-08-28	1,945	1,948	1,890	1,916	97,900	1,916
2019-08-27	1,930	1,999	1,909	1,968	65,400	1,968
2019-08-26	1,934	1,964	1,883	1,929	113,800	1,929
2019-08-23	2,001	2,024	1,970	1,980	73,400	1,980
2019-08-22	2,098	2,117	1,994	2,007	155,800	2,007
2019-08-21	2,000	2,086	1,968	2,055	207,500	2,055
2019-08-20	1,915	2,004	1,913	1,992	143,300	1,992
2019-08-19	1,985	1,995	1,894	1,904	81,800	1,904
2019-08-16	1,980	2,010	1,931	1,960	155,300	1,960
2019-08-15	1,870	1,965	1,870	1,957	152,900	1,957
2019-08-14	1,961	1,977	1,921	1,949	198,900	1,949
2019-08-13	1,805	1,927	1,804	1,909	111,800	1,909
2019-08-09	1,905	1,919	1,843	1,843	107,700	1,843
2019-08-08	1,928	1,928	1,836	1,903	139,700	1,903
2019-08-07	1,960	1,975	1,873	1,917	259,400	1,917
2019-08-06	1,797	1,930	1,771	1,909	189,700	1,909
2019-08-05	1,863	1,886	1,794	1,871	221,800	1,871
2019-08-02	1,821	1,923	1,796	1,893	317,800	1,893
2019-08-01	1,917	1,994	1,846	1,864	993,300	1,864
2019-07-31	1,619	1,713	1,602	1,677	225,100	1,677
2019-07-30	1,620	1,629	1,586	1,619	99,500	1,619
2019-07-29	1,645	1,655	1,558	1,595	215,800	1,595
2019-07-26	1,529	1,616	1,485	1,608	361,200	1,608
2019-07-25	1,392	1,520	1,392	1,514	214,500	1,514
2019-07-24	1,402	1,445	1,348	1,385	167,200	1,385
2019-07-23	1,360	1,412	1,348	1,393	83,700	1,393
2019-07-22	1,320	1,352	1,312	1,338	40,800	1,338
2019-07-19	1,300	1,344	1,300	1,343	72,300	1,343
2019-07-18	1,319	1,335	1,280	1,293	75,800	1,293
2019-07-17	1,317	1,345	1,302	1,341	59,300	1,341
2019-07-16	1,335	1,361	1,327	1,330	51,600	1,330
2019-07-12	1,400	1,400	1,316	1,355	101,400	1,355
2019-07-11	1,419	1,419	1,388	1,399	52,200	1,399
2019-07-10	1,382	1,418	1,376	1,409	55,900	1,409
2019-07-09	1,425	1,425	1,380	1,395	79,100	1,395
2019-07-08	1,426	1,434	1,403	1,427	81,300	1,427
2019-07-05	1,417	1,424	1,404	1,422	47,600	1,422
2019-07-04	1,436	1,443	1,414	1,432	63,100	1,432
2019-07-03	1,490	1,490	1,423	1,427	104,900	1,427
2019-07-02	1,490	1,490	1,455	1,484	89,500	1,484
2019-07-01	1,450	1,483	1,431	1,479	229,900	1,479
2019-06-28	1,367	1,391	1,360	1,367	65,400	1,367
2019-06-27	1,364	1,387	1,340	1,381	78,200	1,381
2019-06-26	1,376	1,393	1,348	1,351	92,300	1,351
2019-06-25	1,432	1,450	1,375	1,399	121,000	1,399
2019-06-24	1,480	1,480	1,431	1,440	90,500	1,440
2019-06-21	1,544	1,544	1,481	1,491	184,800	1,491
2019-06-20	1,411	1,493	1,395	1,491	206,300	1,491
2019-06-19	1,390	1,435	1,390	1,420	114,500	1,420
2019-06-18	1,361	1,407	1,355	1,378	92,000	1,378
2019-06-17	1,383	1,393	1,361	1,367	62,000	1,367
2019-06-14	1,383	1,405	1,361	1,390	69,300	1,390
2019-06-13	1,410	1,414	1,364	1,379	103,200	1,379
2019-06-12	1,425	1,453	1,395	1,420	106,300	1,420
2019-06-11	1,433	1,472	1,406	1,430	191,600	1,430
2019-06-10	1,377	1,480	1,366	1,463	230,000	1,463
2019-06-07	1,307	1,380	1,307	1,363	167,900	1,363
2019-06-06	1,303	1,319	1,290	1,304	64,600	1,304
2019-06-05	1,298	1,332	1,290	1,322	119,800	1,322
2019-06-04	1,250	1,303	1,235	1,282	137,100	1,282
2019-06-03	1,285	1,286	1,238	1,240	95,800	1,240
2019-05-31	1,320	1,336	1,271	1,291	153,100	1,291
2019-05-30	1,295	1,300	1,250	1,300	110,200	1,300
2019-05-29	1,300	1,310	1,279	1,294	124,200	1,294
2019-05-28	1,305	1,355	1,288	1,346	152,600	1,346
2019-05-27	1,267	1,315	1,264	1,305	174,400	1,305
2019-05-24	1,356	1,359	1,235	1,277	599,200	1,277
2019-05-23	1,533	1,540	1,403	1,413	262,600	1,413
2019-05-22	1,578	1,657	1,545	1,549	207,600	1,549
2019-05-21	1,521	1,799	1,505	1,592	668,600	1,592
2019-05-20	1,501	1,559	1,500	1,549	127,200	1,549
2019-05-17	1,495	1,550	1,485	1,540	169,900	1,540
2019-05-16	1,550	1,550	1,448	1,467	106,600	1,467
2019-05-15	1,537	1,544	1,470	1,513	119,000	1,513
2019-05-14	1,500	1,535	1,432	1,493	188,500	1,493
2019-05-13	1,392	1,530	1,388	1,500	527,900	1,500
2019-05-10	1,830	1,898	1,772	1,775	184,500	1,775
2019-05-09	1,816	1,880	1,792	1,870	111,400	1,870
2019-05-08	1,788	1,860	1,770	1,818	125,900	1,818
2019-05-07	1,861	1,912	1,831	1,852	172,500	1,852
2019-04-26	1,901	1,910	1,850	1,889	237,800	1,889
2019-04-25	1,918	1,985	1,907	1,975	104,300	1,975
2019-04-24	2,000	2,001	1,900	1,928	238,600	1,928
2019-04-23	1,981	2,017	1,950	1,981	156,800	1,981
2019-04-22	2,090	2,136	1,971	2,016	437,000	2,016
2019-04-19	2,026	2,073	1,996	2,048	265,400	2,048
2019-04-18	1,986	2,068	1,959	1,965	341,900	1,965
2019-04-17	2,073	2,162	2,001	2,036	739,300	2,036
2019-04-16	1,950	2,028	1,949	2,027	523,000	2,027
2019-04-15	1,850	1,963	1,830	1,930	361,200	1,930
2019-04-12	1,869	1,884	1,767	1,787	245,700	1,787
2019-04-11	1,894	1,948	1,857	1,870	326,400	1,870
2019-04-10	1,875	1,965	1,853	1,868	403,500	1,868
2019-04-09	1,930	1,948	1,808	1,915	550,200	1,915
2019-04-08	1,850	1,993	1,823	1,938	1,252,500	1,938
2019-04-05	1,717	1,757	1,668	1,757	769,200	1,757
2019-04-04	1,524	1,683	1,521	1,637	682,200	1,637
2019-04-03	1,447	1,532	1,416	1,508	289,600	1,508
2019-04-02	1,537	1,551	1,403	1,421	313,900	1,421
2019-04-01	1,448	1,537	1,445	1,502	318,600	1,502
2019-03-29	1,532	1,552	1,424	1,432	308,900	1,432
2019-03-28	1,580	1,598	1,494	1,500	351,700	1,500
2019-03-27	1,470	1,650	1,453	1,603	381,800	1,603
2019-03-26	1,469	1,512	1,441	1,453	174,900	1,453
2019-03-25	1,400	1,460	1,395	1,426	156,400	1,426
2019-03-22	1,550	1,550	1,448	1,466	208,300	1,466
2019-03-20	1,547	1,606	1,503	1,525	206,500	1,525
2019-03-19	1,626	1,626	1,518	1,518	193,500	1,518
2019-03-18	1,608	1,656	1,510	1,640	339,400	1,640
2019-03-15	1,653	1,739	1,590	1,621	380,900	1,621
2019-03-14	1,908	1,934	1,648	1,672	523,600	1,672
2019-03-13	1,932	1,939	1,807	1,868	352,600	1,868
2019-03-12	1,787	1,970	1,763	1,970	673,900	1,970
2019-03-11	1,813	1,864	1,641	1,723	673,900	1,723
2019-03-08	1,855	1,910	1,764	1,777	576,500	1,777
2019-03-07	2,105	2,139	1,851	1,943	688,700	1,943
2019-03-06	2,250	2,292	2,101	2,189	387,200	2,189
2019-03-05	2,120	2,247	2,107	2,220	454,100	2,220
2019-03-04	2,022	2,328	2,015	2,131	873,400	2,131
2019-03-01	1,950	2,048	1,930	1,982	345,900	1,982
2019-02-28	1,949	2,150	1,850	1,960	560,200	1,960
2019-02-27	1,815	2,000	1,814	1,971	530,200	1,971
2019-02-26	1,733	1,793	1,666	1,793	314,700	1,793
2019-02-25	1,665	1,745	1,580	1,715	309,200	1,715
2019-02-22	1,498	1,680	1,471	1,674	416,700	1,674
2019-02-21	1,512	1,555	1,489	1,500	206,200	1,500
2019-02-20	1,618	1,720	1,423	1,491	720,000	1,491
2019-02-19	1,530	1,598	1,483	1,586	299,000	1,586
2019-02-18	1,423	1,577	1,410	1,471	336,400	1,471
2019-02-15	1,301	1,374	1,294	1,350	128,900	1,350
2019-02-14	1,340	1,395	1,301	1,305	288,900	1,305
2019-02-13	1,290	1,322	1,270	1,298	132,800	1,298
2019-02-12	1,230	1,347	1,230	1,294	464,900	1,294
2019-02-08	1,100	1,163	1,074	1,140	74,400	1,140
2019-02-07	1,190	1,190	1,122	1,122	59,900	1,122
2019-02-06	1,190	1,190	1,124	1,165	132,200	1,165
2019-02-05	1,176	1,199	1,114	1,199	146,800	1,199
2019-02-04	1,020	1,239	1,020	1,206	399,300	1,206
2019-02-01	1,001	1,021	978	1,020	145,800	1,020
2019-01-31	903	917	866	917	12,300	917
2019-01-30	898	905	881	902	6,600	902
2019-01-29	906	912	897	902	7,600	902
2019-01-28	903	918	897	906	5,500	906
2019-01-25	915	917	896	901	11,700	901
2019-01-24	901	920	894	900	16,700	900
2019-01-23	870	887	867	873	3,700	873
2019-01-22	874	889	869	870	2,200	870
2019-01-21	869	894	869	874	8,500	874
2019-01-18	874	896	865	865	22,900	865
2019-01-17	874	889	867	879	14,900	879
2019-01-16	880	890	873	880	5,800	880
2019-01-15	896	896	841	875	15,000	875
2019-01-11	900	918	870	907	22,800	907
2019-01-10	839	963	839	860	146,500	860
2019-01-09	815	816	813	813	1,400	813
2019-01-08	803	819	803	810	7,200	810
2019-01-07	824	824	794	818	10,600	818
2019-01-04	754	764	735	764	12,400	764

分割・併合履歴：なし