8945 サンネクスタグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 65,600 | 65,600 | 65,600 | 65,600 | 2 | 164 |
| 2008-12-26 | 70,300 | 70,300 | 67,600 | 67,600 | 52 | 169 |
| 2008-12-25 | 74,200 | 74,200 | 74,200 | 74,200 | 8 | 185.50 |
| 2008-12-24 | 72,200 | 72,200 | 68,600 | 69,200 | 12 | 173 |
| 2008-12-22 | 68,300 | 72,200 | 68,200 | 72,200 | 10 | 180.50 |
| 2008-12-18 | 72,600 | 73,200 | 69,200 | 73,200 | 18 | 183 |
| 2008-12-17 | 72,100 | 72,200 | 72,100 | 72,200 | 14 | 180.50 |
| 2008-12-16 | 79,100 | 79,100 | 72,100 | 79,000 | 13 | 197.50 |
| 2008-12-15 | 76,000 | 77,200 | 73,100 | 74,100 | 12 | 185.25 |
| 2008-12-11 | 80,100 | 80,500 | 79,000 | 80,000 | 10 | 200 |
| 2008-12-10 | 80,000 | 81,000 | 80,000 | 80,000 | 21 | 200 |
| 2008-12-09 | 71,300 | 79,000 | 71,300 | 78,000 | 18 | 195 |
| 2008-12-08 | 68,800 | 71,300 | 68,800 | 71,300 | 8 | 178.25 |
| 2008-12-05 | 68,700 | 68,700 | 68,700 | 68,700 | 1 | 171.75 |
| 2008-12-04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2008-12-03 | 72,600 | 72,600 | 72,600 | 72,600 | 1 | 181.50 |
| 2008-12-02 | 70,500 | 72,500 | 70,500 | 72,500 | 6 | 181.25 |
| 2008-12-01 | 65,000 | 71,500 | 65,000 | 68,000 | 6 | 170 |
| 2008-11-27 | 75,000 | 75,000 | 70,000 | 70,000 | 3 | 175 |
| 2008-11-25 | 77,000 | 77,000 | 77,000 | 77,000 | 6 | 192.50 |
| 2008-11-21 | 69,900 | 70,000 | 69,900 | 70,000 | 2 | 175 |
| 2008-11-20 | 73,000 | 73,000 | 65,900 | 70,400 | 10 | 176 |
| 2008-11-19 | 66,500 | 70,000 | 66,500 | 70,000 | 54 | 175 |
| 2008-11-18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 160 |
| 2008-11-13 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 162.50 |
| 2008-11-12 | 67,000 | 67,000 | 66,000 | 66,000 | 3 | 165 |
| 2008-11-11 | 63,000 | 65,000 | 63,000 | 65,000 | 3 | 162.50 |
| 2008-11-10 | 62,900 | 62,900 | 62,900 | 62,900 | 1 | 157.25 |
| 2008-11-07 | 64,000 | 64,000 | 64,000 | 64,000 | 3 | 160 |
| 2008-11-06 | 65,000 | 65,000 | 62,000 | 62,000 | 12 | 155 |
| 2008-11-05 | 64,500 | 65,000 | 64,500 | 65,000 | 5 | 162.50 |
| 2008-11-04 | 59,700 | 64,000 | 59,700 | 64,000 | 6 | 160 |
| 2008-10-31 | 60,000 | 60,000 | 60,000 | 60,000 | 20 | 150 |
| 2008-10-30 | 61,000 | 61,000 | 60,000 | 60,000 | 89 | 150 |
| 2008-10-28 | 59,500 | 61,000 | 55,500 | 55,500 | 33 | 138.75 |
| 2008-10-27 | 59,500 | 59,500 | 59,500 | 59,500 | 59 | 148.75 |
| 2008-10-24 | 58,800 | 58,800 | 58,800 | 58,800 | 27 | 147 |
| 2008-10-23 | 53,500 | 53,600 | 53,500 | 53,600 | 21 | 134 |
| 2008-10-22 | 55,400 | 58,900 | 55,400 | 58,500 | 12 | 146.25 |
| 2008-10-21 | 49,600 | 53,900 | 49,600 | 53,900 | 3 | 134.75 |
| 2008-10-20 | 49,100 | 49,900 | 49,100 | 49,900 | 3 | 124.75 |
| 2008-10-17 | 50,000 | 51,500 | 47,900 | 51,500 | 20 | 128.75 |
| 2008-10-16 | 47,500 | 47,500 | 47,500 | 47,500 | 2 | 118.75 |
| 2008-10-15 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 127.50 |
| 2008-10-14 | 46,900 | 47,000 | 46,900 | 47,000 | 3 | 117.50 |
| 2008-10-10 | 47,000 | 47,052 | 46,000 | 46,000 | 38 | 115 |
| 2008-10-09 | 51,000 | 51,500 | 51,000 | 51,000 | 107 | 127.50 |
| 2008-10-08 | 56,500 | 56,500 | 56,000 | 56,000 | 27 | 140 |
| 2008-10-07 | 61,000 | 61,800 | 61,000 | 61,000 | 56 | 152.50 |
| 2008-10-06 | 69,100 | 69,100 | 66,000 | 66,000 | 20 | 165 |
| 2008-10-03 | 72,000 | 72,100 | 72,000 | 72,100 | 24 | 180.25 |
| 2008-10-02 | 75,000 | 80,000 | 75,000 | 80,000 | 5 | 200 |
| 2008-10-01 | 81,000 | 81,000 | 75,000 | 79,000 | 37 | 197.50 |
| 2008-09-30 | 76,400 | 81,000 | 76,400 | 81,000 | 20 | 202.50 |
| 2008-09-25 | 85,900 | 85,900 | 85,900 | 85,900 | 5 | 214.75 |
| 2008-09-24 | 77,000 | 83,000 | 77,000 | 83,000 | 6 | 207.50 |
| 2008-09-17 | 80,000 | 83,500 | 80,000 | 83,500 | 46 | 208.75 |
| 2008-09-16 | 80,400 | 80,400 | 76,200 | 76,200 | 11 | 190.50 |
| 2008-09-12 | 78,100 | 84,900 | 78,100 | 84,400 | 17 | 211 |
| 2008-09-11 | 75,100 | 75,100 | 75,100 | 75,100 | 1 | 187.75 |
| 2008-09-10 | 75,600 | 75,600 | 75,600 | 75,600 | 2 | 189 |
| 2008-09-09 | 75,000 | 75,000 | 74,600 | 74,600 | 2 | 186.50 |
| 2008-09-08 | 78,000 | 78,000 | 74,500 | 74,500 | 8 | 186.25 |
| 2008-09-05 | 73,200 | 75,000 | 73,200 | 75,000 | 23 | 187.50 |
| 2008-09-04 | 79,600 | 79,600 | 79,600 | 79,600 | 5 | 199 |
| 2008-09-03 | 77,500 | 77,500 | 76,500 | 76,500 | 3 | 191.25 |
| 2008-09-02 | 75,600 | 79,700 | 75,600 | 79,700 | 10 | 199.25 |
| 2008-09-01 | 75,200 | 75,200 | 74,000 | 74,000 | 8 | 185 |
| 2008-08-29 | 75,000 | 75,100 | 75,000 | 75,100 | 14 | 187.75 |
| 2008-08-28 | 79,000 | 80,000 | 79,000 | 80,000 | 3 | 200 |
| 2008-08-27 | 81,900 | 82,000 | 78,400 | 80,000 | 8 | 200 |
| 2008-08-26 | 81,900 | 81,900 | 81,900 | 81,900 | 2 | 204.75 |
| 2008-08-25 | 82,300 | 82,300 | 82,300 | 82,300 | 6 | 205.75 |
| 2008-08-22 | 79,000 | 79,000 | 79,000 | 79,000 | 8 | 197.50 |
| 2008-08-21 | 75,100 | 79,000 | 75,000 | 78,000 | 14 | 195 |
| 2008-08-20 | 77,000 | 77,100 | 77,000 | 77,100 | 14 | 192.75 |
| 2008-08-18 | 85,000 | 85,000 | 80,000 | 80,000 | 27 | 200 |
| 2008-08-15 | 86,300 | 86,300 | 84,600 | 84,600 | 2 | 211.50 |
| 2008-08-14 | 82,000 | 83,000 | 81,600 | 81,600 | 5 | 204 |
| 2008-08-12 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 215 |
| 2008-08-11 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 212.50 |
| 2008-08-07 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 212.50 |
| 2008-08-06 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 210 |
| 2008-08-04 | 82,000 | 83,000 | 82,000 | 83,000 | 2 | 207.50 |
| 2008-08-01 | 84,000 | 84,000 | 82,500 | 82,500 | 3 | 206.25 |
| 2008-07-31 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 207.50 |
| 2008-07-30 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 210 |
| 2008-07-29 | 82,500 | 82,500 | 82,500 | 82,500 | 1 | 206.25 |
| 2008-07-28 | 86,500 | 86,500 | 86,500 | 86,500 | 3 | 216.25 |
| 2008-07-25 | 91,000 | 91,000 | 89,900 | 89,900 | 9 | 224.75 |
| 2008-07-24 | 84,000 | 87,000 | 84,000 | 87,000 | 6 | 217.50 |
| 2008-07-23 | 78,000 | 80,000 | 78,000 | 80,000 | 13 | 200 |
| 2008-07-22 | 77,300 | 78,000 | 77,300 | 78,000 | 8 | 195 |
| 2008-07-18 | 82,100 | 82,100 | 80,300 | 80,300 | 2 | 200.75 |
| 2008-07-17 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 205 |
| 2008-07-16 | 83,000 | 83,000 | 80,100 | 83,000 | 16 | 207.50 |
| 2008-07-15 | 83,900 | 85,000 | 83,400 | 85,000 | 13 | 212.50 |
| 2008-07-14 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 216.25 |
| 2008-07-11 | 87,500 | 87,500 | 87,500 | 87,500 | 2 | 218.75 |
| 2008-07-10 | 87,500 | 87,700 | 87,500 | 87,600 | 11 | 219 |
| 2008-07-09 | 91,500 | 92,000 | 89,000 | 89,000 | 55 | 222.50 |
| 2008-07-08 | 91,100 | 92,400 | 91,000 | 92,400 | 17 | 231 |
| 2008-07-03 | 94,000 | 94,000 | 91,400 | 92,400 | 9 | 231 |
| 2008-07-02 | 93,700 | 96,100 | 92,000 | 96,100 | 7 | 240.25 |
| 2008-07-01 | 92,000 | 92,400 | 92,000 | 92,400 | 7 | 231 |
| 2008-06-30 | 92,200 | 92,200 | 92,000 | 92,000 | 3 | 230 |
| 2008-06-27 | 93,100 | 93,100 | 92,100 | 92,100 | 4 | 230.25 |
| 2008-06-26 | 95,100 | 95,100 | 95,100 | 95,100 | 1 | 237.75 |
| 2008-06-25 | 97,800 | 97,900 | 97,300 | 97,300 | 10 | 243.25 |
| 2008-06-24 | 93,700 | 93,700 | 93,700 | 93,700 | 1 | 234.25 |
| 2008-06-23 | 97,700 | 97,700 | 97,700 | 97,700 | 1 | 244.25 |
| 2008-06-20 | 96,000 | 99,000 | 96,000 | 97,800 | 3 | 244.50 |
| 2008-06-19 | 97,100 | 97,100 | 97,100 | 97,100 | 3 | 242.75 |
| 2008-06-18 | 96,100 | 97,100 | 96,100 | 97,100 | 3 | 242.75 |
| 2008-06-17 | 96,100 | 99,100 | 96,100 | 98,000 | 15 | 245 |
| 2008-06-16 | 97,000 | 97,500 | 97,000 | 97,000 | 5 | 242.50 |
| 2008-06-13 | 101,000 | 101,000 | 101,000 | 101,000 | 13 | 252.50 |
| 2008-06-12 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 237.50 |
| 2008-06-11 | 92,500 | 95,000 | 92,500 | 95,000 | 6 | 237.50 |
| 2008-06-10 | 97,000 | 97,000 | 93,000 | 93,000 | 19 | 232.50 |
| 2008-06-09 | 98,000 | 100,000 | 97,000 | 97,000 | 15 | 242.50 |
| 2008-06-06 | 101,000 | 102,000 | 100,000 | 100,000 | 8 | 250 |
| 2008-06-05 | 103,000 | 103,000 | 100,000 | 100,000 | 15 | 250 |
| 2008-06-04 | 103,000 | 104,000 | 103,000 | 104,000 | 8 | 260 |
| 2008-06-03 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 265 |
| 2008-06-02 | 106,000 | 108,000 | 103,000 | 108,000 | 28 | 270 |
| 2008-05-30 | 110,000 | 110,000 | 106,000 | 107,000 | 14 | 267.50 |
| 2008-05-29 | 113,000 | 113,000 | 102,000 | 111,000 | 169 | 277.50 |
| 2008-05-28 | 103,000 | 118,000 | 103,000 | 112,000 | 361 | 280 |
| 2008-05-27 | 102,000 | 102,000 | 102,000 | 102,000 | 5 | 255 |
| 2008-05-26 | 105,000 | 105,000 | 100,000 | 101,000 | 13 | 252.50 |
| 2008-05-23 | 105,000 | 105,000 | 101,000 | 103,000 | 27 | 257.50 |
| 2008-05-22 | 102,000 | 102,000 | 100,000 | 102,000 | 4 | 255 |
| 2008-05-21 | 101,000 | 102,000 | 100,000 | 100,000 | 38 | 250 |
| 2008-05-20 | 103,000 | 103,000 | 100,000 | 100,000 | 27 | 250 |
| 2008-05-19 | 101,000 | 102,000 | 100,000 | 101,000 | 53 | 252.50 |
| 2008-05-16 | 105,000 | 105,000 | 99,000 | 99,000 | 20 | 247.50 |
| 2008-05-15 | 100,000 | 110,000 | 100,000 | 108,000 | 20 | 270 |
| 2008-05-14 | 105,000 | 105,000 | 99,700 | 99,700 | 18 | 249.25 |
| 2008-05-13 | 107,000 | 107,000 | 101,000 | 103,000 | 45 | 257.50 |
| 2008-05-12 | 110,000 | 110,000 | 102,000 | 103,000 | 5 | 257.50 |
| 2008-05-09 | 110,000 | 111,000 | 108,000 | 110,000 | 10 | 275 |
| 2008-05-08 | 100,000 | 108,000 | 100,000 | 108,000 | 21 | 270 |
| 2008-05-07 | 98,600 | 99,500 | 98,000 | 98,000 | 30 | 245 |
| 2008-05-02 | 98,000 | 98,000 | 98,000 | 98,000 | 5 | 245 |
| 2008-05-01 | 98,000 | 98,000 | 97,000 | 97,000 | 4 | 242.50 |
| 2008-04-30 | 99,000 | 99,000 | 98,000 | 98,000 | 8 | 245 |
| 2008-04-28 | 98,000 | 100,000 | 98,000 | 98,000 | 21 | 245 |
| 2008-04-25 | 99,000 | 102,000 | 98,000 | 102,000 | 29 | 255 |
| 2008-04-24 | 98,100 | 98,100 | 97,900 | 98,000 | 17 | 245 |
| 2008-04-23 | 101,000 | 101,000 | 96,000 | 97,000 | 24 | 242.50 |
| 2008-04-22 | 98,000 | 100,000 | 98,000 | 99,000 | 16 | 247.50 |
| 2008-04-21 | 106,000 | 106,000 | 97,000 | 97,000 | 13 | 242.50 |
| 2008-04-18 | 102,000 | 102,000 | 102,000 | 102,000 | 8 | 255 |
| 2008-04-17 | 98,200 | 103,000 | 98,200 | 102,000 | 12 | 255 |
| 2008-04-16 | 99,000 | 99,000 | 94,000 | 98,000 | 30 | 245 |
| 2008-04-15 | 100,000 | 100,000 | 98,000 | 98,000 | 17 | 245 |
| 2008-04-14 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 245 |
| 2008-04-11 | 98,000 | 98,000 | 98,000 | 98,000 | 6 | 245 |
| 2008-04-10 | 97,000 | 97,000 | 96,000 | 96,000 | 6 | 240 |
| 2008-04-09 | 97,000 | 97,000 | 97,000 | 97,000 | 8 | 242.50 |
| 2008-04-08 | 97,500 | 97,500 | 97,000 | 97,000 | 19 | 242.50 |
| 2008-04-07 | 97,000 | 97,000 | 97,000 | 97,000 | 10 | 242.50 |
| 2008-04-04 | 95,100 | 95,100 | 95,100 | 95,100 | 5 | 237.75 |
| 2008-04-03 | 97,800 | 97,800 | 95,000 | 95,000 | 22 | 237.50 |
| 2008-04-02 | 100,000 | 100,000 | 97,800 | 97,800 | 22 | 244.50 |
| 2008-04-01 | 99,800 | 99,800 | 99,800 | 99,800 | 8 | 249.50 |
| 2008-03-31 | 99,500 | 99,500 | 99,500 | 99,500 | 6 | 248.75 |
| 2008-03-28 | 99,400 | 99,500 | 98,000 | 98,000 | 21 | 245 |
| 2008-03-27 | 98,100 | 98,100 | 97,500 | 97,500 | 9 | 243.75 |
| 2008-03-26 | 97,100 | 97,100 | 97,100 | 97,100 | 16 | 242.75 |
| 2008-03-25 | 95,000 | 97,000 | 95,000 | 97,000 | 14 | 242.50 |
| 2008-03-24 | 91,500 | 92,000 | 91,500 | 92,000 | 11 | 230 |
| 2008-03-21 | 91,500 | 91,500 | 91,500 | 91,500 | 22 | 228.75 |
| 2008-03-19 | 92,000 | 92,000 | 90,100 | 90,100 | 22 | 225.25 |
| 2008-03-18 | 91,200 | 91,200 | 91,200 | 91,200 | 10 | 228 |
| 2008-03-17 | 93,000 | 93,000 | 91,100 | 91,100 | 10 | 227.75 |
| 2008-03-14 | 92,200 | 92,500 | 92,200 | 92,500 | 11 | 231.25 |
| 2008-03-13 | 92,100 | 93,000 | 92,100 | 92,100 | 11 | 230.25 |
| 2008-03-12 | 93,000 | 93,000 | 92,000 | 92,000 | 8 | 230 |
| 2008-03-11 | 92,000 | 93,000 | 90,000 | 93,000 | 10 | 232.50 |
| 2008-03-10 | 91,000 | 92,000 | 90,000 | 92,000 | 9 | 230 |
| 2008-03-07 | 94,000 | 94,000 | 90,000 | 91,000 | 27 | 227.50 |
| 2008-03-06 | 96,900 | 97,000 | 93,100 | 94,000 | 17 | 235 |
| 2008-03-05 | 97,000 | 98,000 | 97,000 | 98,000 | 7 | 245 |
| 2008-03-04 | 99,900 | 99,900 | 96,900 | 96,900 | 10 | 242.25 |
| 2008-03-03 | 102,000 | 102,000 | 98,000 | 99,900 | 23 | 249.75 |
| 2008-02-29 | 103,000 | 103,000 | 98,000 | 102,000 | 34 | 255 |
| 2008-02-28 | 101,000 | 105,000 | 101,000 | 103,000 | 59 | 257.50 |
| 2008-02-27 | 101,000 | 101,000 | 95,000 | 98,000 | 25 | 245 |
| 2008-02-26 | 96,500 | 101,000 | 96,500 | 98,500 | 23 | 246.25 |
| 2008-02-25 | 98,500 | 98,500 | 97,500 | 98,500 | 8 | 246.25 |
| 2008-02-22 | 92,000 | 93,500 | 91,900 | 93,500 | 7 | 233.75 |
| 2008-02-21 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 230 |
| 2008-02-20 | 93,500 | 93,500 | 89,000 | 90,000 | 34 | 225 |
| 2008-02-19 | 94,900 | 94,900 | 94,500 | 94,500 | 2 | 236.25 |
| 2008-02-18 | 91,000 | 94,400 | 90,200 | 94,400 | 16 | 236 |
| 2008-02-15 | 88,700 | 93,000 | 85,400 | 93,000 | 33 | 232.50 |
| 2008-02-14 | 89,400 | 91,000 | 88,600 | 88,700 | 41 | 221.75 |
| 2008-02-13 | 91,700 | 91,700 | 89,100 | 89,100 | 37 | 222.75 |
| 2008-02-12 | 93,000 | 93,000 | 90,500 | 91,600 | 15 | 229 |
| 2008-02-08 | 94,000 | 94,000 | 91,000 | 92,000 | 25 | 230 |
| 2008-02-07 | 102,000 | 102,000 | 93,000 | 94,000 | 108 | 235 |
| 2008-02-06 | 92,100 | 92,100 | 90,100 | 91,200 | 7 | 228 |
| 2008-02-05 | 95,500 | 95,500 | 92,100 | 92,600 | 20 | 231.50 |
| 2008-02-04 | 93,100 | 96,000 | 93,100 | 96,000 | 11 | 240 |
| 2008-02-01 | 95,500 | 95,500 | 92,000 | 92,100 | 55 | 230.25 |
| 2008-01-31 | 98,600 | 98,600 | 93,000 | 98,500 | 29 | 246.25 |
| 2008-01-30 | 99,800 | 101,000 | 98,500 | 98,500 | 28 | 246.25 |
| 2008-01-29 | 108,000 | 108,000 | 98,000 | 99,800 | 79 | 249.50 |
| 2008-01-28 | 109,000 | 109,000 | 107,000 | 109,000 | 16 | 272.50 |
| 2008-01-25 | 108,000 | 112,000 | 108,000 | 108,000 | 52 | 270 |
| 2008-01-24 | 110,000 | 119,000 | 110,000 | 119,000 | 11 | 297.50 |
| 2008-01-23 | 108,000 | 108,000 | 108,000 | 108,000 | 33 | 270 |
| 2008-01-22 | 115,000 | 115,000 | 98,000 | 98,000 | 59 | 245 |
| 2008-01-21 | 118,000 | 120,000 | 117,000 | 120,000 | 13 | 300 |
| 2008-01-18 | 116,000 | 125,000 | 112,000 | 123,000 | 53 | 307.50 |
| 2008-01-17 | 123,000 | 125,000 | 116,000 | 116,000 | 14 | 290 |
| 2008-01-16 | 120,000 | 124,000 | 118,000 | 124,000 | 23 | 310 |
| 2008-01-15 | 131,000 | 131,000 | 127,000 | 127,000 | 18 | 317.50 |
| 2008-01-11 | 136,000 | 136,000 | 131,000 | 131,000 | 12 | 327.50 |
| 2008-01-10 | 141,000 | 141,000 | 136,000 | 136,000 | 9 | 340 |
| 2008-01-09 | 141,000 | 141,000 | 135,000 | 135,000 | 10 | 337.50 |
| 2008-01-08 | 137,000 | 137,000 | 137,000 | 137,000 | 8 | 342.50 |
| 2008-01-07 | 136,000 | 136,000 | 135,000 | 136,000 | 4 | 340 |
| 2008-01-04 | 137,000 | 138,000 | 133,000 | 135,000 | 15 | 337.50 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2012-04-25]1株→2株 [2010-09-28]1株→100株 [2005-11-25]1株→3株
