6777 santec Holdings(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,884	1,884	1,846	1,864	48,400	1,864
2020-12-29	1,825	1,881	1,825	1,877	55,700	1,877
2020-12-28	1,833	1,855	1,816	1,825	77,200	1,825
2020-12-25	1,841	1,858	1,833	1,850	60,500	1,850
2020-12-24	1,883	1,884	1,840	1,858	69,700	1,858
2020-12-23	1,825	1,882	1,807	1,882	89,700	1,882
2020-12-22	1,856	1,870	1,787	1,787	173,000	1,787
2020-12-21	1,890	1,923	1,874	1,887	68,300	1,887
2020-12-18	1,958	1,967	1,894	1,902	116,100	1,902
2020-12-17	1,961	1,975	1,952	1,961	54,000	1,961
2020-12-16	2,004	2,010	1,965	1,973	58,100	1,973
2020-12-15	1,999	2,020	1,973	1,986	63,700	1,986
2020-12-14	1,984	2,003	1,968	1,991	49,700	1,991
2020-12-11	1,983	2,007	1,980	1,984	44,200	1,984
2020-12-10	2,007	2,015	1,975	1,988	66,100	1,988
2020-12-09	2,050	2,066	2,007	2,025	62,700	2,025
2020-12-08	1,954	2,049	1,951	2,049	70,100	2,049
2020-12-07	2,033	2,047	1,953	1,975	125,100	1,975
2020-12-04	2,050	2,072	1,989	2,024	109,400	2,024
2020-12-03	2,075	2,080	2,019	2,062	120,000	2,062
2020-12-02	2,100	2,101	2,044	2,062	204,700	2,062
2020-12-01	1,989	2,055	1,944	2,005	251,600	2,005
2020-11-30	1,901	1,963	1,901	1,930	178,500	1,930
2020-11-27	1,880	1,898	1,861	1,892	81,300	1,892
2020-11-26	1,836	1,883	1,835	1,880	74,000	1,880
2020-11-25	1,906	1,916	1,849	1,856	145,600	1,856
2020-11-24	1,898	1,907	1,862	1,895	147,400	1,895
2020-11-20	1,823	1,871	1,819	1,858	83,000	1,858
2020-11-19	1,860	1,860	1,819	1,838	85,600	1,838
2020-11-18	1,840	1,860	1,819	1,845	88,000	1,845
2020-11-17	1,899	1,921	1,823	1,825	171,400	1,825
2020-11-16	1,895	1,907	1,861	1,874	86,100	1,874
2020-11-13	1,900	1,900	1,865	1,870	87,000	1,870
2020-11-12	1,898	1,938	1,881	1,900	138,900	1,900
2020-11-11	1,854	1,929	1,851	1,900	146,400	1,900
2020-11-10	1,963	1,965	1,831	1,861	318,800	1,861
2020-11-09	1,925	1,950	1,892	1,923	238,200	1,923
2020-11-06	1,970	1,970	1,868	1,890	366,500	1,890
2020-11-05	2,001	2,030	1,953	1,971	218,700	1,971
2020-11-04	2,062	2,103	1,936	1,974	255,000	1,974
2020-11-02	2,013	2,095	1,810	2,012	464,700	2,012
2020-10-30	2,220	2,275	2,095	2,119	231,500	2,119
2020-10-29	2,132	2,193	2,090	2,174	111,200	2,174
2020-10-28	2,181	2,218	2,126	2,153	64,200	2,153
2020-10-27	2,096	2,174	2,058	2,171	102,300	2,171
2020-10-26	2,145	2,244	2,122	2,156	108,600	2,156
2020-10-23	2,200	2,203	2,011	2,168	197,300	2,168
2020-10-22	2,252	2,313	2,210	2,220	138,600	2,220
2020-10-21	2,440	2,440	2,275	2,275	356,900	2,275
2020-10-20	2,329	2,441	2,305	2,411	352,000	2,411
2020-10-19	2,264	2,333	2,225	2,330	155,800	2,330
2020-10-16	2,316	2,337	2,254	2,270	122,700	2,270
2020-10-15	2,353	2,355	2,291	2,343	184,800	2,343
2020-10-14	2,308	2,325	2,243	2,325	120,400	2,325
2020-10-13	2,301	2,308	2,260	2,305	87,000	2,305
2020-10-12	2,305	2,325	2,273	2,301	120,300	2,301
2020-10-09	2,240	2,280	2,203	2,280	219,000	2,280
2020-10-08	2,344	2,344	2,241	2,277	262,700	2,277
2020-10-07	2,301	2,379	2,263	2,350	276,100	2,350
2020-10-06	2,282	2,325	2,195	2,300	367,100	2,300
2020-10-05	2,150	2,304	2,141	2,237	407,300	2,237
2020-10-02	2,125	2,162	2,050	2,087	282,400	2,087
2020-09-30	2,051	2,125	2,022	2,071	184,500	2,071
2020-09-29	1,970	2,085	1,953	2,060	248,100	2,060
2020-09-28	1,960	1,988	1,936	1,960	56,500	1,960
2020-09-25	1,918	1,950	1,908	1,934	67,000	1,934
2020-09-24	1,941	1,961	1,899	1,905	74,400	1,905
2020-09-23	1,969	1,980	1,931	1,969	78,100	1,969
2020-09-18	1,888	1,969	1,880	1,959	166,200	1,959
2020-09-17	1,853	1,880	1,831	1,875	45,400	1,875
2020-09-16	1,821	1,870	1,810	1,865	48,600	1,865
2020-09-15	1,876	1,882	1,822	1,835	94,000	1,835
2020-09-14	1,860	1,866	1,835	1,851	55,900	1,851
2020-09-11	1,840	1,868	1,820	1,856	47,000	1,856
2020-09-10	1,890	1,898	1,847	1,851	55,800	1,851
2020-09-09	1,860	1,930	1,856	1,871	96,700	1,871
2020-09-08	1,870	1,914	1,864	1,904	72,800	1,904
2020-09-07	1,905	1,905	1,843	1,856	104,000	1,856
2020-09-04	1,905	1,951	1,903	1,907	84,900	1,907
2020-09-03	1,920	1,980	1,910	1,971	153,900	1,971
2020-09-02	1,925	1,957	1,886	1,893	87,100	1,893
2020-09-01	1,880	1,924	1,870	1,924	55,900	1,924
2020-08-31	1,900	1,924	1,884	1,899	54,200	1,899
2020-08-28	1,975	1,991	1,849	1,862	199,400	1,862
2020-08-27	1,928	1,966	1,912	1,954	106,100	1,954
2020-08-26	1,902	1,928	1,860	1,928	106,200	1,928
2020-08-25	1,960	1,961	1,877	1,888	138,900	1,888
2020-08-24	1,869	1,928	1,836	1,914	114,900	1,914
2020-08-21	1,860	1,860	1,824	1,845	71,600	1,845
2020-08-20	1,840	1,874	1,826	1,870	79,600	1,870
2020-08-19	1,849	1,882	1,809	1,827	209,100	1,827
2020-08-18	1,929	1,929	1,874	1,889	95,300	1,889
2020-08-17	1,909	1,960	1,901	1,930	76,400	1,930
2020-08-14	1,995	1,995	1,925	1,937	71,100	1,937
2020-08-13	1,974	2,014	1,954	1,963	103,200	1,963
2020-08-12	1,926	1,965	1,894	1,940	92,200	1,940
2020-08-11	1,950	1,966	1,897	1,927	101,800	1,927
2020-08-07	1,863	1,921	1,844	1,910	124,100	1,910
2020-08-06	1,834	1,919	1,821	1,863	169,700	1,863
2020-08-05	1,860	1,875	1,765	1,829	412,800	1,829
2020-08-04	1,998	2,070	1,868	1,940	514,900	1,940
2020-08-03	1,910	2,030	1,886	2,030	730,700	2,030
2020-07-31	1,606	1,644	1,585	1,630	112,400	1,630
2020-07-30	1,600	1,628	1,567	1,600	73,200	1,600
2020-07-29	1,670	1,710	1,591	1,603	148,400	1,603
2020-07-28	1,632	1,646	1,614	1,622	31,900	1,622
2020-07-27	1,675	1,675	1,617	1,622	53,000	1,622
2020-07-22	1,626	1,687	1,615	1,671	47,900	1,671
2020-07-21	1,614	1,637	1,608	1,625	34,300	1,625
2020-07-20	1,602	1,605	1,573	1,588	33,400	1,588
2020-07-17	1,615	1,616	1,593	1,602	37,700	1,602
2020-07-16	1,625	1,630	1,598	1,605	46,300	1,605
2020-07-15	1,620	1,632	1,611	1,627	27,100	1,627
2020-07-14	1,586	1,638	1,586	1,618	34,600	1,618
2020-07-13	1,600	1,631	1,584	1,620	57,000	1,620
2020-07-10	1,658	1,681	1,601	1,602	69,000	1,602
2020-07-09	1,702	1,709	1,659	1,672	60,400	1,672
2020-07-08	1,717	1,736	1,687	1,715	45,600	1,715
2020-07-07	1,730	1,743	1,671	1,685	79,500	1,685
2020-07-06	1,680	1,728	1,672	1,721	56,600	1,721
2020-07-03	1,659	1,694	1,631	1,693	53,800	1,693
2020-07-02	1,728	1,728	1,634	1,645	84,600	1,645
2020-07-01	1,723	1,760	1,703	1,704	48,500	1,704
2020-06-30	1,780	1,790	1,717	1,735	81,000	1,735
2020-06-29	1,759	1,803	1,751	1,775	73,200	1,775
2020-06-26	1,860	1,878	1,775	1,799	99,600	1,799
2020-06-25	1,856	1,902	1,850	1,862	66,700	1,862
2020-06-24	1,876	1,908	1,866	1,881	63,800	1,881
2020-06-23	1,920	1,922	1,860	1,874	70,900	1,874
2020-06-22	1,883	1,930	1,868	1,905	55,200	1,905
2020-06-19	1,910	1,923	1,871	1,885	119,600	1,885
2020-06-18	1,821	1,890	1,794	1,884	111,900	1,884
2020-06-17	1,800	1,870	1,780	1,838	122,000	1,838
2020-06-16	1,769	1,790	1,742	1,752	63,700	1,752
2020-06-15	1,793	1,800	1,716	1,719	61,100	1,719
2020-06-12	1,704	1,792	1,699	1,787	114,500	1,787
2020-06-11	1,884	1,885	1,816	1,816	72,300	1,816
2020-06-10	1,821	1,897	1,820	1,884	66,200	1,884
2020-06-09	1,883	1,883	1,819	1,823	72,000	1,823
2020-06-08	1,938	1,938	1,868	1,883	151,500	1,883
2020-06-05	1,833	1,908	1,814	1,894	218,300	1,894
2020-06-04	1,822	1,857	1,771	1,793	82,500	1,793
2020-06-03	1,840	1,872	1,808	1,814	86,700	1,814
2020-06-02	1,836	1,859	1,822	1,823	50,500	1,823
2020-06-01	1,805	1,864	1,805	1,833	73,800	1,833
2020-05-29	1,784	1,864	1,770	1,831	85,400	1,831
2020-05-28	1,825	1,842	1,760	1,785	86,000	1,785
2020-05-27	1,810	1,832	1,796	1,825	59,900	1,825
2020-05-26	1,885	1,900	1,805	1,823	132,300	1,823
2020-05-25	1,851	1,914	1,851	1,880	162,400	1,880
2020-05-22	1,712	1,848	1,708	1,824	330,900	1,824
2020-05-21	1,701	1,714	1,670	1,708	77,800	1,708
2020-05-20	1,701	1,728	1,684	1,689	77,500	1,689
2020-05-19	1,705	1,744	1,672	1,691	89,000	1,691
2020-05-18	1,620	1,705	1,610	1,698	101,800	1,698
2020-05-15	1,649	1,655	1,583	1,635	163,200	1,635
2020-05-14	1,693	1,698	1,651	1,661	123,900	1,661
2020-05-13	1,715	1,744	1,685	1,710	278,800	1,710
2020-05-12	1,819	1,886	1,795	1,875	202,300	1,875
2020-05-11	1,788	1,818	1,767	1,797	131,800	1,797
2020-05-08	1,734	1,788	1,695	1,751	169,800	1,751
2020-05-07	1,588	1,697	1,587	1,694	104,700	1,694
2020-05-01	1,625	1,634	1,594	1,602	42,300	1,602
2020-04-30	1,660	1,662	1,615	1,627	71,600	1,627
2020-04-28	1,577	1,618	1,549	1,615	114,900	1,615
2020-04-27	1,523	1,561	1,520	1,559	49,200	1,559
2020-04-24	1,530	1,541	1,501	1,520	74,300	1,520
2020-04-23	1,572	1,608	1,526	1,544	81,300	1,544
2020-04-22	1,560	1,618	1,531	1,565	55,500	1,565
2020-04-21	1,665	1,666	1,588	1,591	89,100	1,591
2020-04-20	1,665	1,695	1,650	1,659	58,800	1,659
2020-04-17	1,685	1,717	1,644	1,671	94,700	1,671
2020-04-16	1,660	1,665	1,616	1,662	46,900	1,662
2020-04-15	1,630	1,674	1,592	1,649	88,400	1,649
2020-04-14	1,551	1,630	1,540	1,611	85,300	1,611
2020-04-13	1,590	1,597	1,538	1,551	40,800	1,551
2020-04-10	1,590	1,590	1,529	1,578	65,000	1,578
2020-04-09	1,620	1,620	1,580	1,590	59,800	1,590
2020-04-08	1,500	1,611	1,465	1,610	115,600	1,610
2020-04-07	1,500	1,518	1,422	1,487	71,000	1,487
2020-04-06	1,358	1,432	1,338	1,422	77,500	1,422
2020-04-03	1,423	1,449	1,357	1,378	70,300	1,378
2020-04-02	1,450	1,488	1,428	1,437	59,200	1,437
2020-04-01	1,538	1,554	1,460	1,484	60,300	1,484
2020-03-31	1,589	1,593	1,502	1,516	79,100	1,516
2020-03-30	1,474	1,570	1,471	1,570	54,500	1,570
2020-03-27	1,630	1,657	1,560	1,564	93,400	1,564
2020-03-26	1,605	1,637	1,582	1,598	88,800	1,598
2020-03-25	1,695	1,717	1,630	1,668	122,000	1,668
2020-03-24	1,621	1,636	1,579	1,615	118,000	1,615
2020-03-23	1,600	1,616	1,515	1,581	111,100	1,581
2020-03-19	1,640	1,703	1,546	1,600	124,200	1,600
2020-03-18	1,560	1,638	1,549	1,601	225,600	1,601
2020-03-17	1,357	1,534	1,352	1,500	137,200	1,500
2020-03-16	1,430	1,490	1,370	1,387	137,300	1,387
2020-03-13	1,275	1,450	1,267	1,382	146,400	1,382
2020-03-12	1,386	1,493	1,378	1,387	128,600	1,387
2020-03-11	1,522	1,590	1,446	1,446	155,300	1,446
2020-03-10	1,312	1,550	1,284	1,521	312,500	1,521
2020-03-09	1,505	1,527	1,402	1,426	209,100	1,426
2020-03-06	1,658	1,675	1,583	1,613	178,900	1,613
2020-03-05	1,698	1,709	1,657	1,668	173,900	1,668
2020-03-04	1,517	1,652	1,508	1,645	156,800	1,645
2020-03-03	1,729	1,729	1,556	1,556	358,700	1,556
2020-03-02	1,510	1,655	1,479	1,584	343,000	1,584
2020-02-28	1,423	1,488	1,395	1,399	195,100	1,399
2020-02-27	1,605	1,610	1,493	1,523	262,200	1,523
2020-02-26	1,644	1,666	1,572	1,622	175,300	1,622
2020-02-25	1,610	1,697	1,610	1,670	155,300	1,670
2020-02-21	1,798	1,825	1,773	1,773	94,000	1,773
2020-02-20	1,870	1,898	1,808	1,813	117,700	1,813
2020-02-19	1,779	1,852	1,779	1,833	105,900	1,833
2020-02-18	1,862	1,862	1,782	1,804	110,300	1,804
2020-02-17	1,815	1,867	1,800	1,852	139,300	1,852
2020-02-14	1,931	1,933	1,870	1,880	130,300	1,880
2020-02-13	1,948	1,988	1,925	1,958	113,100	1,958
2020-02-12	1,944	1,979	1,920	1,928	104,300	1,928
2020-02-10	1,961	1,976	1,927	1,935	94,600	1,935
2020-02-07	2,021	2,059	1,953	1,982	200,000	1,982
2020-02-06	1,990	2,069	1,972	2,045	314,000	2,045
2020-02-05	2,007	2,016	1,911	1,956	214,300	1,956
2020-02-04	1,996	2,062	1,925	1,950	255,100	1,950
2020-02-03	1,805	2,138	1,805	2,046	388,500	2,046
2020-01-31	1,862	1,909	1,820	1,889	213,200	1,889
2020-01-30	1,932	1,952	1,803	1,814	253,200	1,814
2020-01-29	2,060	2,073	1,914	1,914	253,300	1,914
2020-01-28	2,004	2,048	1,961	2,035	202,400	2,035
2020-01-27	2,023	2,105	2,020	2,038	226,900	2,038
2020-01-24	2,224	2,230	2,095	2,107	308,900	2,107
2020-01-23	2,340	2,340	2,244	2,247	193,700	2,247
2020-01-22	2,336	2,373	2,294	2,350	199,300	2,350
2020-01-21	2,295	2,371	2,271	2,367	275,100	2,367
2020-01-20	2,299	2,350	2,258	2,277	193,500	2,277
2020-01-17	2,290	2,303	2,200	2,245	165,600	2,245
2020-01-16	2,230	2,300	2,230	2,248	188,000	2,248
2020-01-15	2,190	2,260	2,153	2,227	302,200	2,227
2020-01-14	2,082	2,313	2,054	2,213	842,200	2,213
2020-01-10	1,887	2,040	1,887	2,032	558,700	2,032
2020-01-09	1,842	1,880	1,835	1,875	155,100	1,875
2020-01-08	1,858	1,858	1,751	1,805	217,300	1,805
2020-01-07	1,846	1,876	1,835	1,872	123,200	1,872
2020-01-06	1,868	1,880	1,843	1,845	141,400	1,845

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30