6777 santec Holdings(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,730	1,736	1,695	1,724	28,800	1,724
2021-12-29	1,619	1,741	1,619	1,722	73,600	1,722
2021-12-28	1,616	1,629	1,603	1,610	45,200	1,610
2021-12-27	1,652	1,652	1,607	1,609	14,800	1,609
2021-12-24	1,623	1,660	1,623	1,652	19,300	1,652
2021-12-23	1,609	1,637	1,609	1,623	22,600	1,623
2021-12-22	1,591	1,635	1,591	1,609	21,600	1,609
2021-12-21	1,602	1,615	1,587	1,603	26,800	1,603
2021-12-20	1,633	1,649	1,600	1,602	24,500	1,602
2021-12-17	1,649	1,649	1,628	1,635	8,100	1,635
2021-12-16	1,680	1,680	1,645	1,646	14,000	1,646
2021-12-15	1,618	1,665	1,610	1,652	40,200	1,652
2021-12-14	1,659	1,659	1,612	1,618	10,300	1,618
2021-12-13	1,680	1,681	1,637	1,651	31,600	1,651
2021-12-10	1,665	1,667	1,628	1,640	17,700	1,640
2021-12-09	1,720	1,720	1,672	1,672	13,700	1,672
2021-12-08	1,700	1,722	1,670	1,707	35,300	1,707
2021-12-07	1,625	1,682	1,625	1,673	29,400	1,673
2021-12-06	1,641	1,700	1,618	1,623	48,100	1,623
2021-12-03	1,580	1,682	1,561	1,675	48,100	1,675
2021-12-02	1,650	1,687	1,587	1,591	64,500	1,591
2021-12-01	1,708	1,710	1,653	1,672	75,000	1,672
2021-11-30	1,742	1,764	1,719	1,727	40,800	1,727
2021-11-29	1,685	1,749	1,685	1,716	51,200	1,716
2021-11-26	1,713	1,755	1,694	1,740	67,000	1,740
2021-11-25	1,733	1,759	1,727	1,727	15,600	1,727
2021-11-24	1,761	1,769	1,725	1,732	25,200	1,732
2021-11-22	1,737	1,783	1,693	1,782	58,100	1,782
2021-11-19	1,778	1,778	1,741	1,747	23,700	1,747
2021-11-18	1,750	1,774	1,737	1,765	48,700	1,765
2021-11-17	1,730	1,754	1,721	1,749	44,200	1,749
2021-11-16	1,728	1,730	1,708	1,730	44,800	1,730
2021-11-15	1,729	1,732	1,705	1,728	37,000	1,728
2021-11-12	1,680	1,708	1,679	1,703	26,900	1,703
2021-11-11	1,666	1,687	1,635	1,685	27,100	1,685
2021-11-10	1,700	1,714	1,655	1,658	45,400	1,658
2021-11-09	1,690	1,731	1,675	1,716	54,700	1,716
2021-11-08	1,717	1,733	1,685	1,690	46,200	1,690
2021-11-05	1,672	1,700	1,651	1,698	32,900	1,698
2021-11-04	1,703	1,715	1,620	1,672	64,200	1,672
2021-11-02	1,666	1,709	1,623	1,703	198,500	1,703
2021-11-01	1,550	1,665	1,547	1,665	384,000	1,665
2021-10-29	1,375	1,375	1,354	1,365	16,900	1,365
2021-10-28	1,351	1,370	1,351	1,364	12,400	1,364
2021-10-27	1,358	1,358	1,350	1,358	7,800	1,358
2021-10-26	1,339	1,353	1,339	1,348	20,700	1,348
2021-10-25	1,363	1,363	1,340	1,346	18,400	1,346
2021-10-22	1,355	1,381	1,347	1,360	28,600	1,360
2021-10-21	1,382	1,382	1,356	1,356	12,900	1,356
2021-10-20	1,391	1,398	1,378	1,386	10,800	1,386
2021-10-19	1,370	1,393	1,370	1,392	6,600	1,392
2021-10-18	1,366	1,379	1,366	1,366	13,600	1,366
2021-10-15	1,342	1,374	1,341	1,366	13,800	1,366
2021-10-14	1,340	1,360	1,336	1,337	15,900	1,337
2021-10-13	1,360	1,371	1,345	1,346	13,900	1,346
2021-10-12	1,393	1,393	1,369	1,379	10,800	1,379
2021-10-11	1,387	1,410	1,384	1,385	19,200	1,385
2021-10-08	1,377	1,407	1,377	1,387	7,800	1,387
2021-10-07	1,400	1,410	1,375	1,375	16,100	1,375
2021-10-06	1,364	1,424	1,364	1,400	59,800	1,400
2021-10-05	1,360	1,375	1,306	1,336	83,100	1,336
2021-10-04	1,463	1,463	1,392	1,398	45,800	1,398
2021-10-01	1,467	1,474	1,444	1,445	11,700	1,445
2021-09-30	1,471	1,482	1,455	1,467	14,000	1,467
2021-09-29	1,457	1,472	1,453	1,472	12,400	1,472
2021-09-28	1,490	1,490	1,460	1,484	8,400	1,484
2021-09-27	1,489	1,498	1,478	1,480	12,600	1,480
2021-09-24	1,480	1,494	1,468	1,486	15,400	1,486
2021-09-22	1,475	1,484	1,440	1,450	23,200	1,450
2021-09-21	1,463	1,493	1,463	1,484	17,400	1,484
2021-09-17	1,489	1,525	1,489	1,514	17,300	1,514
2021-09-16	1,535	1,535	1,489	1,505	19,300	1,505
2021-09-15	1,560	1,560	1,522	1,531	12,100	1,531
2021-09-14	1,544	1,552	1,527	1,549	15,300	1,549
2021-09-13	1,515	1,549	1,515	1,545	18,900	1,545
2021-09-10	1,507	1,520	1,502	1,520	16,200	1,520
2021-09-09	1,499	1,510	1,492	1,505	12,800	1,505
2021-09-08	1,490	1,500	1,485	1,499	8,700	1,499
2021-09-07	1,508	1,525	1,491	1,493	31,400	1,493
2021-09-06	1,464	1,502	1,457	1,501	27,600	1,501
2021-09-03	1,457	1,461	1,430	1,454	21,700	1,454
2021-09-02	1,445	1,467	1,434	1,447	18,300	1,447
2021-09-01	1,465	1,465	1,433	1,445	17,700	1,445
2021-08-31	1,430	1,452	1,430	1,452	15,400	1,452
2021-08-30	1,413	1,431	1,408	1,430	12,400	1,430
2021-08-27	1,416	1,426	1,411	1,412	5,300	1,412
2021-08-26	1,414	1,430	1,414	1,426	7,100	1,426
2021-08-25	1,441	1,441	1,420	1,423	10,500	1,423
2021-08-24	1,438	1,465	1,432	1,432	18,000	1,432
2021-08-23	1,415	1,464	1,400	1,431	26,500	1,431
2021-08-20	1,453	1,483	1,406	1,406	37,700	1,406
2021-08-19	1,428	1,486	1,421	1,453	52,900	1,453
2021-08-18	1,366	1,434	1,366	1,427	47,100	1,427
2021-08-17	1,400	1,405	1,373	1,374	33,700	1,374
2021-08-16	1,416	1,416	1,370	1,395	25,800	1,395
2021-08-13	1,389	1,406	1,380	1,406	17,700	1,406
2021-08-12	1,376	1,402	1,368	1,386	25,200	1,386
2021-08-11	1,400	1,400	1,369	1,393	24,300	1,393
2021-08-10	1,375	1,399	1,356	1,399	23,800	1,399
2021-08-06	1,361	1,375	1,331	1,375	36,400	1,375
2021-08-05	1,336	1,372	1,336	1,339	59,700	1,339
2021-08-04	1,395	1,399	1,349	1,349	50,400	1,349
2021-08-03	1,371	1,405	1,371	1,395	41,300	1,395
2021-08-02	1,385	1,421	1,361	1,382	144,900	1,382
2021-07-30	1,485	1,499	1,475	1,475	36,300	1,475
2021-07-29	1,482	1,510	1,479	1,503	28,900	1,503
2021-07-28	1,481	1,494	1,481	1,482	20,200	1,482
2021-07-27	1,496	1,506	1,481	1,492	8,300	1,492
2021-07-26	1,486	1,508	1,485	1,499	18,900	1,499
2021-07-21	1,507	1,507	1,461	1,475	29,900	1,475
2021-07-20	1,480	1,502	1,476	1,477	30,900	1,477
2021-07-19	1,503	1,515	1,487	1,492	29,200	1,492
2021-07-16	1,503	1,515	1,490	1,504	17,600	1,504
2021-07-15	1,540	1,540	1,506	1,518	26,700	1,518
2021-07-14	1,557	1,561	1,538	1,538	21,700	1,538
2021-07-13	1,559	1,574	1,555	1,557	20,000	1,557
2021-07-12	1,551	1,568	1,528	1,553	38,500	1,553
2021-07-09	1,477	1,515	1,470	1,511	90,700	1,511
2021-07-08	1,565	1,576	1,508	1,517	58,600	1,517
2021-07-07	1,560	1,581	1,555	1,567	25,300	1,567
2021-07-06	1,570	1,575	1,561	1,573	15,000	1,573
2021-07-05	1,582	1,595	1,567	1,570	46,100	1,570
2021-07-02	1,587	1,600	1,585	1,594	11,800	1,594
2021-07-01	1,601	1,603	1,576	1,589	19,300	1,589
2021-06-30	1,600	1,612	1,593	1,601	16,600	1,601
2021-06-29	1,600	1,600	1,583	1,600	17,500	1,600
2021-06-28	1,576	1,599	1,572	1,599	31,600	1,599
2021-06-25	1,566	1,582	1,566	1,576	16,500	1,576
2021-06-24	1,569	1,574	1,553	1,566	17,300	1,566
2021-06-23	1,577	1,579	1,560	1,569	19,400	1,569
2021-06-22	1,559	1,576	1,555	1,566	16,900	1,566
2021-06-21	1,566	1,566	1,545	1,549	55,300	1,549
2021-06-18	1,635	1,639	1,597	1,599	25,700	1,599
2021-06-17	1,647	1,648	1,622	1,627	23,800	1,627
2021-06-16	1,639	1,650	1,633	1,647	21,300	1,647
2021-06-15	1,638	1,639	1,625	1,639	23,200	1,639
2021-06-14	1,613	1,628	1,608	1,627	44,300	1,627
2021-06-11	1,583	1,614	1,583	1,612	51,300	1,612
2021-06-10	1,580	1,592	1,569	1,587	36,000	1,587
2021-06-09	1,568	1,591	1,562	1,586	52,000	1,586
2021-06-08	1,558	1,568	1,542	1,568	74,100	1,568
2021-06-07	1,577	1,584	1,560	1,563	46,800	1,563
2021-06-04	1,583	1,583	1,568	1,573	26,600	1,573
2021-06-03	1,598	1,598	1,567	1,577	56,500	1,577
2021-06-02	1,607	1,607	1,585	1,585	24,700	1,585
2021-06-01	1,600	1,606	1,584	1,606	23,000	1,606
2021-05-31	1,592	1,603	1,590	1,595	24,200	1,595
2021-05-28	1,600	1,604	1,585	1,592	27,000	1,592
2021-05-27	1,587	1,592	1,579	1,585	26,900	1,585
2021-05-26	1,598	1,602	1,586	1,587	26,500	1,587
2021-05-25	1,593	1,608	1,591	1,598	23,800	1,598
2021-05-24	1,609	1,621	1,593	1,593	68,200	1,593
2021-05-21	1,660	1,661	1,614	1,624	51,700	1,624
2021-05-20	1,582	1,640	1,582	1,624	49,400	1,624
2021-05-19	1,580	1,610	1,580	1,595	27,800	1,595
2021-05-18	1,590	1,610	1,590	1,608	32,700	1,608
2021-05-17	1,635	1,635	1,577	1,597	72,500	1,597
2021-05-14	1,590	1,625	1,584	1,602	68,800	1,602
2021-05-13	1,616	1,620	1,556	1,563	183,900	1,563
2021-05-12	1,716	1,758	1,635	1,666	386,400	1,666
2021-05-11	1,852	1,859	1,832	1,851	89,900	1,851
2021-05-10	1,877	1,877	1,848	1,860	56,300	1,860
2021-05-07	1,854	1,882	1,832	1,877	66,200	1,877
2021-05-06	1,839	1,855	1,819	1,854	58,500	1,854
2021-04-30	1,835	1,858	1,809	1,812	67,300	1,812
2021-04-28	1,850	1,868	1,827	1,849	68,200	1,849
2021-04-27	1,875	1,876	1,830	1,839	70,900	1,839
2021-04-26	1,790	1,895	1,779	1,873	155,100	1,873
2021-04-23	1,763	1,807	1,756	1,800	50,000	1,800
2021-04-22	1,800	1,801	1,756	1,763	48,700	1,763
2021-04-21	1,822	1,837	1,760	1,767	123,200	1,767
2021-04-20	1,873	1,890	1,856	1,858	69,700	1,858
2021-04-19	1,839	1,912	1,835	1,899	167,700	1,899
2021-04-16	1,822	1,832	1,806	1,821	28,700	1,821
2021-04-15	1,795	1,823	1,791	1,817	27,300	1,817
2021-04-14	1,819	1,824	1,793	1,799	35,300	1,799
2021-04-13	1,794	1,827	1,794	1,812	25,500	1,812
2021-04-12	1,850	1,850	1,813	1,824	32,000	1,824
2021-04-09	1,806	1,827	1,797	1,824	35,300	1,824
2021-04-08	1,820	1,825	1,795	1,805	36,200	1,805
2021-04-07	1,806	1,831	1,805	1,822	27,600	1,822
2021-04-06	1,860	1,870	1,803	1,805	48,200	1,805
2021-04-05	1,856	1,883	1,851	1,851	62,600	1,851
2021-04-02	1,829	1,856	1,818	1,849	77,000	1,849
2021-04-01	1,800	1,824	1,799	1,813	25,400	1,813
2021-03-31	1,816	1,823	1,795	1,798	20,000	1,798
2021-03-30	1,820	1,832	1,806	1,824	29,800	1,824
2021-03-29	1,845	1,845	1,814	1,828	35,900	1,828
2021-03-26	1,801	1,822	1,793	1,822	23,500	1,822
2021-03-25	1,769	1,805	1,766	1,805	23,800	1,805
2021-03-24	1,792	1,804	1,754	1,769	64,000	1,769
2021-03-23	1,851	1,857	1,814	1,815	53,900	1,815
2021-03-22	1,844	1,865	1,837	1,849	82,100	1,849
2021-03-19	1,829	1,841	1,793	1,837	88,700	1,837
2021-03-18	1,824	1,833	1,798	1,827	73,400	1,827
2021-03-17	1,805	1,825	1,796	1,816	37,100	1,816
2021-03-16	1,811	1,811	1,780	1,809	51,600	1,809
2021-03-15	1,800	1,828	1,795	1,810	87,500	1,810
2021-03-12	1,750	1,783	1,746	1,763	35,000	1,763
2021-03-11	1,755	1,758	1,722	1,745	34,600	1,745
2021-03-10	1,729	1,757	1,715	1,748	46,500	1,748
2021-03-09	1,677	1,715	1,644	1,715	63,900	1,715
2021-03-08	1,699	1,709	1,665	1,677	35,900	1,677
2021-03-05	1,641	1,675	1,613	1,669	68,500	1,669
2021-03-04	1,675	1,676	1,630	1,657	68,200	1,657
2021-03-03	1,700	1,712	1,680	1,696	35,100	1,696
2021-03-02	1,728	1,744	1,691	1,701	42,800	1,701
2021-03-01	1,685	1,710	1,675	1,709	44,400	1,709
2021-02-26	1,686	1,703	1,653	1,685	69,200	1,685
2021-02-25	1,731	1,731	1,709	1,709	30,400	1,709
2021-02-24	1,740	1,744	1,700	1,701	50,900	1,701
2021-02-22	1,716	1,745	1,712	1,745	40,000	1,745
2021-02-19	1,750	1,756	1,695	1,707	188,400	1,707
2021-02-18	1,834	1,834	1,773	1,774	107,600	1,774
2021-02-17	1,810	1,829	1,803	1,824	56,900	1,824
2021-02-16	1,823	1,830	1,803	1,806	95,200	1,806
2021-02-15	1,860	1,860	1,816	1,822	74,800	1,822
2021-02-12	1,820	1,859	1,813	1,857	80,800	1,857
2021-02-10	1,839	1,839	1,817	1,820	44,700	1,820
2021-02-09	1,810	1,832	1,795	1,831	86,400	1,831
2021-02-08	1,820	1,821	1,797	1,806	96,800	1,806
2021-02-05	1,837	1,850	1,815	1,821	74,800	1,821
2021-02-04	1,828	1,848	1,811	1,848	81,200	1,848
2021-02-03	1,877	1,879	1,820	1,827	91,700	1,827
2021-02-02	1,808	1,890	1,796	1,847	182,000	1,847
2021-02-01	1,800	1,847	1,750	1,808	377,600	1,808
2021-01-29	2,021	2,025	1,895	1,897	267,700	1,897
2021-01-28	1,971	2,038	1,960	2,009	105,200	2,009
2021-01-27	2,058	2,058	2,004	2,043	76,600	2,043
2021-01-26	2,093	2,097	2,038	2,046	108,000	2,046
2021-01-25	2,079	2,103	2,054	2,085	140,400	2,085
2021-01-22	2,030	2,062	2,005	2,058	121,200	2,058
2021-01-21	1,981	2,034	1,979	2,034	89,900	2,034
2021-01-20	2,030	2,030	1,972	1,990	119,900	1,990
2021-01-19	2,055	2,076	2,007	2,009	129,900	2,009
2021-01-18	1,994	2,043	1,982	2,038	104,500	2,038
2021-01-15	2,019	2,022	1,975	1,994	129,500	1,994
2021-01-14	2,006	2,051	1,961	1,979	155,400	1,979
2021-01-13	2,000	2,030	1,979	2,005	149,200	2,005
2021-01-12	1,950	1,992	1,934	1,992	129,700	1,992
2021-01-08	1,900	1,946	1,892	1,942	109,800	1,942
2021-01-07	1,900	1,912	1,883	1,891	39,800	1,891
2021-01-06	1,878	1,930	1,870	1,881	72,100	1,881
2021-01-05	1,835	1,880	1,826	1,878	44,500	1,878
2021-01-04	1,879	1,880	1,823	1,860	62,200	1,860

分割・併合履歴：なし