ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ(6777)の株価時系列情報
ｓａｎｔｅｃ Ｈｏｌｄｉｎｇｓ(6777)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,010 | 3,050 | 2,970 | 2,980 | 52,000 |
| 2022/12/29 | 2,818 | 3,005 | 2,816 | 2,970 | 57,200 |
| 2022/12/28 | 2,935 | 2,947 | 2,857 | 2,868 | 104,400 |
| 2022/12/27 | 3,015 | 3,035 | 2,953 | 2,955 | 59,000 |
| 2022/12/26 | 2,990 | 3,045 | 2,960 | 3,005 | 76,900 |
| 2022/12/23 | 3,090 | 3,090 | 2,988 | 3,000 | 138,400 |
| 2022/12/22 | 3,350 | 3,375 | 3,155 | 3,160 | 75,600 |
| 2022/12/21 | 3,170 | 3,360 | 3,165 | 3,290 | 94,500 |
| 2022/12/20 | 3,400 | 3,550 | 3,180 | 3,225 | 199,100 |
| 2022/12/19 | 3,560 | 3,595 | 3,425 | 3,435 | 131,700 |
| 2022/12/16 | 3,350 | 3,570 | 3,340 | 3,555 | 110,700 |
| 2022/12/15 | 3,380 | 3,450 | 3,325 | 3,420 | 32,200 |
| 2022/12/14 | 3,365 | 3,415 | 3,320 | 3,380 | 55,100 |
| 2022/12/13 | 3,465 | 3,495 | 3,355 | 3,365 | 71,000 |
| 2022/12/12 | 3,265 | 3,445 | 3,225 | 3,440 | 76,200 |
| 2022/12/09 | 3,340 | 3,340 | 3,260 | 3,295 | 40,200 |
| 2022/12/08 | 3,440 | 3,440 | 3,280 | 3,310 | 67,000 |
| 2022/12/07 | 3,410 | 3,430 | 3,300 | 3,420 | 100,400 |
| 2022/12/06 | 3,245 | 3,475 | 3,245 | 3,470 | 130,800 |
| 2022/12/05 | 3,200 | 3,320 | 3,155 | 3,260 | 97,700 |
| 2022/12/02 | 3,370 | 3,380 | 3,220 | 3,220 | 140,600 |
| 2022/12/01 | 3,495 | 3,495 | 3,380 | 3,420 | 100,700 |
| 2022/11/30 | 3,485 | 3,495 | 3,375 | 3,380 | 127,500 |
| 2022/11/29 | 3,575 | 3,575 | 3,440 | 3,535 | 103,700 |
| 2022/11/28 | 3,680 | 3,680 | 3,560 | 3,575 | 130,400 |
| 2022/11/25 | 3,875 | 3,875 | 3,725 | 3,750 | 101,100 |
| 2022/11/24 | 3,810 | 3,960 | 3,805 | 3,860 | 99,300 |
| 2022/11/22 | 3,840 | 3,930 | 3,800 | 3,870 | 132,900 |
| 2022/11/21 | 3,840 | 3,840 | 3,700 | 3,780 | 109,800 |
| 2022/11/18 | 3,820 | 3,900 | 3,735 | 3,795 | 220,900 |
| 2022/11/17 | 3,440 | 3,795 | 3,415 | 3,740 | 267,800 |
| 2022/11/16 | 3,575 | 3,605 | 3,380 | 3,490 | 177,500 |
| 2022/11/15 | 3,390 | 3,575 | 3,265 | 3,505 | 456,000 |
| 2022/11/14 | 3,380 | 3,380 | 3,380 | 3,380 | 98,500 |
| 2022/11/11 | 2,976 | 2,976 | 2,761 | 2,877 | 248,600 |
| 2022/11/10 | 2,966 | 2,997 | 2,926 | 2,926 | 60,500 |
| 2022/11/09 | 2,979 | 3,020 | 2,955 | 2,963 | 74,700 |
| 2022/11/08 | 2,950 | 2,967 | 2,916 | 2,942 | 51,800 |
| 2022/11/07 | 3,010 | 3,060 | 2,870 | 2,907 | 96,000 |
| 2022/11/04 | 2,941 | 3,010 | 2,941 | 2,960 | 49,900 |
| 2022/11/02 | 2,999 | 3,005 | 2,934 | 2,999 | 37,600 |
| 2022/11/01 | 3,070 | 3,075 | 2,954 | 2,973 | 104,200 |
| 2022/10/31 | 2,902 | 3,050 | 2,900 | 3,025 | 247,100 |
| 2022/10/28 | 2,750 | 2,775 | 2,712 | 2,775 | 38,400 |
| 2022/10/27 | 2,734 | 2,766 | 2,680 | 2,766 | 22,400 |
| 2022/10/26 | 2,802 | 2,824 | 2,713 | 2,736 | 52,700 |
| 2022/10/25 | 2,699 | 2,805 | 2,687 | 2,752 | 66,000 |
| 2022/10/24 | 2,637 | 2,734 | 2,636 | 2,661 | 55,900 |
| 2022/10/21 | 2,608 | 2,608 | 2,581 | 2,587 | 13,600 |
| 2022/10/20 | 2,599 | 2,632 | 2,570 | 2,608 | 29,900 |
| 2022/10/19 | 2,650 | 2,650 | 2,570 | 2,585 | 47,600 |
| 2022/10/18 | 2,556 | 2,658 | 2,556 | 2,657 | 59,600 |
| 2022/10/17 | 2,513 | 2,551 | 2,500 | 2,528 | 18,600 |
| 2022/10/14 | 2,549 | 2,566 | 2,521 | 2,553 | 35,900 |
| 2022/10/13 | 2,512 | 2,549 | 2,489 | 2,489 | 26,500 |
| 2022/10/12 | 2,581 | 2,581 | 2,505 | 2,530 | 34,200 |
| 2022/10/11 | 2,577 | 2,584 | 2,546 | 2,568 | 36,800 |
| 2022/10/07 | 2,597 | 2,660 | 2,597 | 2,644 | 54,000 |
| 2022/10/06 | 2,600 | 2,666 | 2,588 | 2,603 | 36,700 |
| 2022/10/05 | 2,631 | 2,677 | 2,587 | 2,650 | 64,900 |
| 2022/10/04 | 2,528 | 2,636 | 2,520 | 2,581 | 78,500 |
| 2022/10/03 | 2,466 | 2,510 | 2,387 | 2,466 | 78,800 |
| 2022/09/30 | 2,616 | 2,616 | 2,460 | 2,516 | 135,800 |
| 2022/09/29 | 2,640 | 2,710 | 2,615 | 2,675 | 36,400 |
| 2022/09/28 | 2,631 | 2,670 | 2,588 | 2,630 | 42,700 |
| 2022/09/27 | 2,620 | 2,630 | 2,564 | 2,610 | 78,100 |
| 2022/09/26 | 2,711 | 2,746 | 2,575 | 2,601 | 129,500 |
| 2022/09/22 | 2,707 | 2,810 | 2,701 | 2,786 | 36,100 |
| 2022/09/21 | 2,709 | 2,767 | 2,663 | 2,730 | 41,700 |
| 2022/09/20 | 2,725 | 2,808 | 2,725 | 2,744 | 38,600 |
| 2022/09/16 | 2,774 | 2,783 | 2,646 | 2,693 | 119,600 |
| 2022/09/15 | 2,913 | 2,913 | 2,774 | 2,790 | 123,100 |
| 2022/09/14 | 2,822 | 2,944 | 2,810 | 2,937 | 63,600 |
| 2022/09/13 | 2,998 | 2,998 | 2,864 | 2,895 | 147,800 |
| 2022/09/12 | 2,838 | 3,050 | 2,838 | 3,010 | 238,600 |
| 2022/09/09 | 2,758 | 2,825 | 2,731 | 2,788 | 128,400 |
| 2022/09/08 | 2,832 | 2,910 | 2,758 | 2,788 | 162,100 |
| 2022/09/07 | 2,876 | 2,922 | 2,745 | 2,826 | 162,900 |
| 2022/09/06 | 2,785 | 2,865 | 2,721 | 2,830 | 132,200 |
| 2022/09/05 | 2,602 | 2,836 | 2,570 | 2,789 | 214,400 |
| 2022/09/02 | 2,941 | 2,943 | 2,575 | 2,650 | 500,300 |
| 2022/09/01 | 2,832 | 2,990 | 2,830 | 2,977 | 229,900 |
| 2022/08/31 | 2,817 | 2,899 | 2,801 | 2,838 | 185,200 |
| 2022/08/30 | 2,799 | 2,857 | 2,711 | 2,837 | 299,200 |
| 2022/08/29 | 2,547 | 2,795 | 2,537 | 2,769 | 310,600 |
| 2022/08/26 | 2,500 | 2,695 | 2,500 | 2,647 | 354,100 |
| 2022/08/25 | 2,461 | 2,499 | 2,355 | 2,470 | 151,500 |
| 2022/08/24 | 2,424 | 2,480 | 2,417 | 2,454 | 110,800 |
| 2022/08/23 | 2,300 | 2,439 | 2,294 | 2,424 | 184,500 |
| 2022/08/22 | 2,203 | 2,292 | 2,203 | 2,291 | 75,300 |
| 2022/08/19 | 2,223 | 2,258 | 2,172 | 2,234 | 65,700 |
| 2022/08/18 | 2,132 | 2,249 | 2,130 | 2,237 | 162,700 |
| 2022/08/17 | 2,080 | 2,138 | 2,069 | 2,135 | 96,800 |
| 2022/08/16 | 2,059 | 2,155 | 2,050 | 2,061 | 121,000 |
| 2022/08/15 | 2,100 | 2,144 | 2,044 | 2,080 | 294,000 |
| 2022/08/12 | 1,850 | 1,879 | 1,840 | 1,879 | 92,900 |
| 2022/08/10 | 1,829 | 1,841 | 1,810 | 1,841 | 20,800 |
| 2022/08/09 | 1,837 | 1,847 | 1,826 | 1,835 | 13,900 |
| 2022/08/08 | 1,803 | 1,848 | 1,803 | 1,843 | 22,200 |
| 2022/08/05 | 1,806 | 1,814 | 1,788 | 1,803 | 17,800 |
| 2022/08/04 | 1,820 | 1,820 | 1,791 | 1,810 | 16,200 |
| 2022/08/03 | 1,805 | 1,835 | 1,791 | 1,820 | 21,400 |
| 2022/08/02 | 1,808 | 1,830 | 1,785 | 1,812 | 26,600 |
| 2022/08/01 | 1,819 | 1,847 | 1,795 | 1,814 | 27,600 |
| 2022/07/29 | 1,878 | 1,878 | 1,814 | 1,814 | 37,600 |
| 2022/07/28 | 1,843 | 1,865 | 1,830 | 1,865 | 41,400 |
| 2022/07/27 | 1,810 | 1,842 | 1,778 | 1,840 | 36,400 |
| 2022/07/26 | 1,821 | 1,829 | 1,792 | 1,819 | 35,200 |
| 2022/07/25 | 1,786 | 1,829 | 1,753 | 1,818 | 66,600 |
| 2022/07/22 | 1,760 | 1,789 | 1,750 | 1,786 | 42,800 |
| 2022/07/21 | 1,725 | 1,759 | 1,725 | 1,754 | 34,900 |
| 2022/07/20 | 1,737 | 1,744 | 1,722 | 1,726 | 9,700 |
| 2022/07/19 | 1,705 | 1,718 | 1,685 | 1,710 | 7,200 |
| 2022/07/15 | 1,680 | 1,705 | 1,667 | 1,705 | 9,200 |
| 2022/07/14 | 1,660 | 1,685 | 1,647 | 1,680 | 20,000 |
| 2022/07/13 | 1,699 | 1,699 | 1,674 | 1,675 | 10,500 |
| 2022/07/12 | 1,739 | 1,739 | 1,692 | 1,706 | 12,400 |
| 2022/07/11 | 1,705 | 1,749 | 1,696 | 1,748 | 30,200 |
| 2022/07/08 | 1,676 | 1,706 | 1,676 | 1,688 | 11,200 |
| 2022/07/07 | 1,673 | 1,679 | 1,652 | 1,676 | 5,300 |
| 2022/07/06 | 1,663 | 1,677 | 1,660 | 1,673 | 5,800 |
| 2022/07/05 | 1,658 | 1,698 | 1,654 | 1,681 | 17,300 |
| 2022/07/04 | 1,670 | 1,676 | 1,621 | 1,658 | 11,000 |
| 2022/07/01 | 1,708 | 1,720 | 1,580 | 1,631 | 91,800 |
| 2022/06/30 | 1,776 | 1,776 | 1,702 | 1,705 | 32,000 |
| 2022/06/29 | 1,765 | 1,786 | 1,749 | 1,777 | 23,400 |
| 2022/06/28 | 1,751 | 1,790 | 1,732 | 1,778 | 40,800 |
| 2022/06/27 | 1,720 | 1,750 | 1,695 | 1,748 | 36,500 |
| 2022/06/24 | 1,703 | 1,716 | 1,680 | 1,688 | 16,600 |
| 2022/06/23 | 1,733 | 1,737 | 1,650 | 1,701 | 22,800 |
| 2022/06/22 | 1,731 | 1,757 | 1,721 | 1,721 | 30,800 |
| 2022/06/21 | 1,656 | 1,725 | 1,621 | 1,721 | 52,400 |
| 2022/06/20 | 1,677 | 1,677 | 1,596 | 1,616 | 20,700 |
| 2022/06/17 | 1,609 | 1,677 | 1,595 | 1,648 | 43,700 |
| 2022/06/16 | 1,634 | 1,705 | 1,634 | 1,643 | 45,500 |
| 2022/06/15 | 1,709 | 1,715 | 1,627 | 1,632 | 67,300 |
| 2022/06/14 | 1,693 | 1,730 | 1,675 | 1,715 | 42,100 |
| 2022/06/13 | 1,736 | 1,779 | 1,724 | 1,724 | 49,500 |
| 2022/06/10 | 1,710 | 1,780 | 1,690 | 1,763 | 95,000 |
| 2022/06/09 | 1,744 | 1,769 | 1,714 | 1,725 | 67,600 |
| 2022/06/08 | 1,698 | 1,749 | 1,691 | 1,749 | 74,700 |
| 2022/06/07 | 1,641 | 1,710 | 1,631 | 1,682 | 58,500 |
| 2022/06/06 | 1,570 | 1,694 | 1,563 | 1,652 | 102,400 |
| 2022/06/03 | 1,569 | 1,606 | 1,562 | 1,579 | 40,600 |
| 2022/06/02 | 1,546 | 1,563 | 1,531 | 1,560 | 17,000 |
| 2022/06/01 | 1,573 | 1,573 | 1,551 | 1,552 | 13,600 |
| 2022/05/31 | 1,570 | 1,586 | 1,541 | 1,584 | 33,000 |
| 2022/05/30 | 1,541 | 1,580 | 1,541 | 1,564 | 29,900 |
| 2022/05/27 | 1,556 | 1,560 | 1,515 | 1,530 | 32,600 |
| 2022/05/26 | 1,499 | 1,536 | 1,487 | 1,536 | 33,500 |
| 2022/05/25 | 1,512 | 1,539 | 1,480 | 1,499 | 41,200 |
| 2022/05/24 | 1,593 | 1,593 | 1,513 | 1,527 | 47,600 |
| 2022/05/23 | 1,523 | 1,564 | 1,482 | 1,564 | 77,500 |
| 2022/05/20 | 1,461 | 1,548 | 1,460 | 1,508 | 89,100 |
| 2022/05/19 | 1,461 | 1,495 | 1,435 | 1,446 | 184,500 |
| 2022/05/18 | 1,480 | 1,770 | 1,452 | 1,525 | 1,038,000 |
| 2022/05/17 | 1,534 | 1,534 | 1,434 | 1,473 | 266,700 |
| 2022/05/16 | 1,236 | 1,236 | 1,189 | 1,234 | 58,400 |
| 2022/05/13 | 1,194 | 1,210 | 1,184 | 1,192 | 21,600 |
| 2022/05/12 | 1,192 | 1,200 | 1,170 | 1,179 | 20,100 |
| 2022/05/11 | 1,182 | 1,212 | 1,178 | 1,192 | 5,800 |
| 2022/05/10 | 1,180 | 1,200 | 1,172 | 1,183 | 15,400 |
| 2022/05/09 | 1,207 | 1,207 | 1,195 | 1,195 | 2,600 |
| 2022/05/06 | 1,210 | 1,215 | 1,180 | 1,205 | 11,800 |
| 2022/05/02 | 1,220 | 1,237 | 1,211 | 1,212 | 11,800 |
| 2022/04/28 | 1,219 | 1,244 | 1,210 | 1,241 | 13,200 |
| 2022/04/27 | 1,206 | 1,220 | 1,181 | 1,220 | 24,500 |
| 2022/04/26 | 1,239 | 1,242 | 1,228 | 1,229 | 9,200 |
| 2022/04/25 | 1,202 | 1,250 | 1,202 | 1,221 | 20,500 |
| 2022/04/22 | 1,248 | 1,259 | 1,224 | 1,259 | 12,400 |
| 2022/04/21 | 1,255 | 1,267 | 1,242 | 1,255 | 12,900 |
| 2022/04/20 | 1,259 | 1,278 | 1,255 | 1,255 | 10,400 |
| 2022/04/19 | 1,269 | 1,282 | 1,239 | 1,264 | 21,600 |
| 2022/04/18 | 1,261 | 1,261 | 1,216 | 1,256 | 12,000 |
| 2022/04/15 | 1,256 | 1,273 | 1,235 | 1,238 | 12,500 |
| 2022/04/14 | 1,255 | 1,268 | 1,245 | 1,263 | 5,200 |
| 2022/04/13 | 1,260 | 1,276 | 1,246 | 1,246 | 13,500 |
| 2022/04/12 | 1,268 | 1,268 | 1,241 | 1,250 | 14,600 |
| 2022/04/11 | 1,287 | 1,289 | 1,260 | 1,268 | 16,800 |
| 2022/04/08 | 1,293 | 1,317 | 1,279 | 1,303 | 12,800 |
| 2022/04/07 | 1,306 | 1,310 | 1,285 | 1,290 | 13,400 |
| 2022/04/06 | 1,330 | 1,334 | 1,310 | 1,330 | 14,300 |
| 2022/04/05 | 1,323 | 1,355 | 1,318 | 1,353 | 19,300 |
| 2022/04/04 | 1,314 | 1,323 | 1,302 | 1,323 | 11,600 |
| 2022/04/01 | 1,297 | 1,315 | 1,262 | 1,314 | 15,600 |
| 2022/03/31 | 1,316 | 1,319 | 1,301 | 1,317 | 9,800 |
| 2022/03/30 | 1,298 | 1,316 | 1,285 | 1,316 | 11,700 |
| 2022/03/29 | 1,286 | 1,290 | 1,265 | 1,284 | 19,000 |
| 2022/03/28 | 1,290 | 1,290 | 1,254 | 1,276 | 16,900 |
| 2022/03/25 | 1,290 | 1,303 | 1,274 | 1,283 | 24,600 |
| 2022/03/24 | 1,260 | 1,283 | 1,242 | 1,281 | 16,800 |
| 2022/03/23 | 1,275 | 1,286 | 1,264 | 1,279 | 45,400 |
| 2022/03/22 | 1,251 | 1,257 | 1,237 | 1,248 | 16,800 |
| 2022/03/18 | 1,226 | 1,249 | 1,226 | 1,240 | 14,400 |
| 2022/03/17 | 1,198 | 1,248 | 1,198 | 1,235 | 26,300 |
| 2022/03/16 | 1,200 | 1,200 | 1,177 | 1,182 | 14,100 |
| 2022/03/15 | 1,190 | 1,190 | 1,168 | 1,176 | 13,600 |
| 2022/03/14 | 1,168 | 1,184 | 1,155 | 1,184 | 23,700 |
| 2022/03/11 | 1,169 | 1,169 | 1,126 | 1,153 | 17,500 |
| 2022/03/10 | 1,160 | 1,176 | 1,144 | 1,157 | 24,800 |
| 2022/03/09 | 1,130 | 1,155 | 1,125 | 1,132 | 25,500 |
| 2022/03/08 | 1,131 | 1,162 | 1,128 | 1,128 | 37,800 |
| 2022/03/07 | 1,185 | 1,185 | 1,150 | 1,176 | 21,900 |
| 2022/03/04 | 1,230 | 1,230 | 1,193 | 1,205 | 27,600 |
| 2022/03/03 | 1,248 | 1,256 | 1,220 | 1,235 | 25,600 |
| 2022/03/02 | 1,252 | 1,252 | 1,225 | 1,228 | 16,100 |
| 2022/03/01 | 1,258 | 1,275 | 1,251 | 1,264 | 20,100 |
| 2022/02/28 | 1,255 | 1,255 | 1,218 | 1,239 | 18,500 |
| 2022/02/25 | 1,199 | 1,222 | 1,175 | 1,220 | 22,300 |
| 2022/02/24 | 1,209 | 1,226 | 1,140 | 1,154 | 97,200 |
| 2022/02/22 | 1,272 | 1,272 | 1,215 | 1,231 | 76,700 |
| 2022/02/21 | 1,300 | 1,308 | 1,280 | 1,302 | 33,700 |
| 2022/02/18 | 1,280 | 1,330 | 1,270 | 1,330 | 47,100 |
| 2022/02/17 | 1,281 | 1,307 | 1,265 | 1,278 | 46,000 |
| 2022/02/16 | 1,336 | 1,337 | 1,210 | 1,251 | 119,400 |
| 2022/02/15 | 1,379 | 1,379 | 1,296 | 1,302 | 170,100 |
| 2022/02/14 | 1,525 | 1,564 | 1,510 | 1,549 | 28,900 |
| 2022/02/10 | 1,534 | 1,576 | 1,534 | 1,550 | 11,100 |
| 2022/02/09 | 1,507 | 1,553 | 1,500 | 1,531 | 13,300 |
| 2022/02/08 | 1,518 | 1,523 | 1,485 | 1,497 | 12,500 |
| 2022/02/07 | 1,548 | 1,550 | 1,506 | 1,510 | 9,700 |
| 2022/02/04 | 1,526 | 1,527 | 1,492 | 1,514 | 9,500 |
| 2022/02/03 | 1,565 | 1,571 | 1,522 | 1,522 | 22,900 |
| 2022/02/02 | 1,588 | 1,601 | 1,561 | 1,569 | 16,800 |
| 2022/02/01 | 1,580 | 1,642 | 1,580 | 1,583 | 47,400 |
| 2022/01/31 | 1,508 | 1,585 | 1,508 | 1,576 | 28,200 |
| 2022/01/28 | 1,526 | 1,543 | 1,458 | 1,506 | 42,000 |
| 2022/01/27 | 1,565 | 1,568 | 1,468 | 1,474 | 51,700 |
| 2022/01/26 | 1,578 | 1,580 | 1,547 | 1,557 | 18,300 |
| 2022/01/25 | 1,598 | 1,605 | 1,537 | 1,540 | 31,900 |
| 2022/01/24 | 1,563 | 1,603 | 1,563 | 1,590 | 21,400 |
| 2022/01/21 | 1,570 | 1,603 | 1,555 | 1,603 | 27,300 |
| 2022/01/20 | 1,522 | 1,603 | 1,522 | 1,585 | 39,900 |
| 2022/01/19 | 1,612 | 1,612 | 1,480 | 1,544 | 69,200 |
| 2022/01/18 | 1,640 | 1,650 | 1,613 | 1,616 | 27,400 |
| 2022/01/17 | 1,647 | 1,675 | 1,646 | 1,650 | 18,500 |
| 2022/01/14 | 1,650 | 1,655 | 1,623 | 1,647 | 25,500 |
| 2022/01/13 | 1,680 | 1,681 | 1,649 | 1,653 | 29,300 |
| 2022/01/12 | 1,621 | 1,690 | 1,621 | 1,670 | 45,500 |
| 2022/01/11 | 1,642 | 1,642 | 1,605 | 1,612 | 18,800 |
| 2022/01/07 | 1,688 | 1,688 | 1,615 | 1,642 | 44,100 |
| 2022/01/06 | 1,688 | 1,688 | 1,630 | 1,650 | 48,900 |
| 2022/01/05 | 1,735 | 1,752 | 1,697 | 1,703 | 26,500 |
| 2022/01/04 | 1,764 | 1,765 | 1,716 | 1,753 | 35,600 |