8945 サンネクスタグループ(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 621 | 632 | 621 | 625 | 9,700 | 625 |
2016-12-29 | 639 | 641 | 622 | 626 | 37,900 | 626 |
2016-12-28 | 614 | 650 | 612 | 639 | 57,800 | 639 |
2016-12-27 | 600 | 625 | 600 | 606 | 52,300 | 606 |
2016-12-26 | 585 | 598 | 585 | 598 | 17,800 | 598 |
2016-12-22 | 590 | 591 | 582 | 587 | 22,500 | 587 |
2016-12-21 | 586 | 590 | 585 | 587 | 11,300 | 587 |
2016-12-20 | 589 | 589 | 582 | 585 | 8,300 | 585 |
2016-12-19 | 589 | 589 | 575 | 586 | 17,900 | 586 |
2016-12-16 | 588 | 588 | 581 | 586 | 12,600 | 586 |
2016-12-15 | 590 | 590 | 585 | 586 | 7,300 | 586 |
2016-12-14 | 590 | 596 | 580 | 587 | 30,200 | 587 |
2016-12-13 | 596 | 596 | 588 | 594 | 6,400 | 594 |
2016-12-12 | 605 | 608 | 590 | 592 | 18,000 | 592 |
2016-12-09 | 582 | 610 | 582 | 600 | 35,500 | 600 |
2016-12-08 | 580 | 580 | 571 | 574 | 40,500 | 574 |
2016-12-07 | 587 | 590 | 578 | 582 | 51,200 | 582 |
2016-12-06 | 595 | 596 | 586 | 586 | 22,600 | 586 |
2016-12-05 | 608 | 609 | 583 | 596 | 32,900 | 596 |
2016-12-02 | 612 | 617 | 608 | 610 | 15,500 | 610 |
2016-12-01 | 619 | 619 | 611 | 615 | 15,400 | 615 |
2016-11-30 | 616 | 620 | 610 | 619 | 22,300 | 619 |
2016-11-29 | 627 | 627 | 618 | 620 | 20,900 | 620 |
2016-11-28 | 612 | 627 | 612 | 627 | 11,700 | 627 |
2016-11-25 | 628 | 628 | 603 | 612 | 30,600 | 612 |
2016-11-24 | 623 | 629 | 617 | 629 | 11,500 | 629 |
2016-11-22 | 620 | 629 | 612 | 623 | 32,900 | 623 |
2016-11-21 | 625 | 632 | 623 | 623 | 48,000 | 623 |
2016-11-18 | 632 | 639 | 606 | 623 | 34,900 | 623 |
2016-11-17 | 628 | 645 | 628 | 633 | 31,400 | 633 |
2016-11-16 | 630 | 647 | 629 | 633 | 75,400 | 633 |
2016-11-15 | 644 | 644 | 629 | 632 | 94,900 | 632 |
2016-11-14 | 627 | 653 | 627 | 641 | 48,000 | 641 |
2016-11-11 | 670 | 675 | 616 | 632 | 77,300 | 632 |
2016-11-10 | 648 | 659 | 639 | 654 | 89,900 | 654 |
2016-11-09 | 645 | 652 | 570 | 618 | 134,500 | 618 |
2016-11-08 | 603 | 629 | 603 | 617 | 74,600 | 617 |
2016-11-07 | 585 | 600 | 571 | 599 | 99,800 | 599 |
2016-11-04 | 554 | 586 | 554 | 560 | 91,200 | 560 |
2016-11-02 | 585 | 585 | 555 | 569 | 64,100 | 569 |
2016-11-01 | 585 | 595 | 581 | 588 | 52,200 | 588 |
2016-10-31 | 579 | 595 | 579 | 580 | 84,700 | 580 |
2016-10-28 | 567 | 580 | 567 | 579 | 59,100 | 579 |
2016-10-27 | 562 | 570 | 561 | 567 | 27,700 | 567 |
2016-10-26 | 560 | 568 | 555 | 565 | 116,100 | 565 |
2016-10-25 | 560 | 575 | 552 | 556 | 65,900 | 556 |
2016-10-24 | 559 | 559 | 544 | 552 | 21,600 | 552 |
2016-10-21 | 564 | 565 | 548 | 554 | 21,100 | 554 |
2016-10-20 | 562 | 567 | 558 | 561 | 33,800 | 561 |
2016-10-19 | 559 | 559 | 544 | 552 | 27,900 | 552 |
2016-10-17 | 550 | 550 | 521 | 543 | 14,700 | 543 |
2016-10-13 | 505 | 543 | 505 | 542 | 42,300 | 542 |
2016-10-12 | 502 | 504 | 502 | 503 | 6,800 | 503 |
2016-10-11 | 503 | 510 | 501 | 503 | 7,600 | 503 |
2016-10-07 | 506 | 514 | 503 | 503 | 9,500 | 503 |
2016-10-06 | 496 | 515 | 496 | 510 | 46,200 | 510 |
2016-10-05 | 484 | 496 | 483 | 496 | 23,500 | 496 |
2016-10-04 | 485 | 485 | 482 | 482 | 9,800 | 482 |
2016-10-03 | 487 | 487 | 481 | 484 | 9,800 | 484 |
2016-09-30 | 487 | 487 | 482 | 487 | 29,400 | 487 |
2016-09-29 | 491 | 494 | 481 | 487 | 9,600 | 487 |
2016-09-28 | 463 | 488 | 462 | 488 | 16,500 | 488 |
2016-09-27 | 952 | 960 | 950 | 954 | 9,100 | 477 |
2016-09-26 | 959 | 970 | 952 | 952 | 25,200 | 476 |
2016-09-23 | 948 | 980 | 940 | 958 | 13,500 | 479 |
2016-09-21 | 935 | 939 | 928 | 939 | 5,800 | 469.50 |
2016-09-20 | 940 | 940 | 928 | 929 | 8,600 | 464.50 |
2016-09-16 | 932 | 933 | 924 | 930 | 5,700 | 465 |
2016-09-15 | 940 | 942 | 932 | 933 | 4,500 | 466.50 |
2016-09-14 | 952 | 952 | 942 | 943 | 4,000 | 471.50 |
2016-09-13 | 960 | 980 | 935 | 952 | 36,700 | 476 |
2016-09-12 | 925 | 964 | 925 | 960 | 17,600 | 480 |
2016-09-09 | 903 | 920 | 896 | 920 | 19,500 | 460 |
2016-09-08 | 917 | 922 | 916 | 918 | 4,000 | 459 |
2016-09-07 | 912 | 925 | 911 | 916 | 12,800 | 458 |
2016-09-06 | 950 | 950 | 920 | 920 | 52,100 | 460 |
2016-09-05 | 966 | 971 | 950 | 951 | 13,200 | 475.50 |
2016-09-02 | 985 | 985 | 960 | 965 | 10,200 | 482.50 |
2016-09-01 | 1,000 | 1,000 | 971 | 985 | 42,400 | 492.50 |
2016-08-31 | 1,000 | 1,005 | 970 | 977 | 13,700 | 488.50 |
2016-08-30 | 981 | 995 | 959 | 993 | 20,100 | 496.50 |
2016-08-29 | 995 | 1,047 | 965 | 995 | 103,400 | 497.50 |
2016-08-26 | 925 | 998 | 925 | 952 | 71,300 | 476 |
2016-08-25 | 912 | 940 | 910 | 923 | 53,000 | 461.50 |
2016-08-24 | 865 | 881 | 865 | 879 | 9,400 | 439.50 |
2016-08-23 | 877 | 877 | 852 | 860 | 32,100 | 430 |
2016-08-22 | 887 | 890 | 864 | 870 | 34,200 | 435 |
2016-08-19 | 860 | 861 | 854 | 857 | 13,200 | 428.50 |
2016-08-18 | 850 | 853 | 850 | 851 | 10,400 | 425.50 |
2016-08-17 | 827 | 850 | 826 | 850 | 4,400 | 425 |
2016-08-16 | 858 | 877 | 841 | 841 | 14,800 | 420.50 |
2016-08-15 | 870 | 874 | 850 | 858 | 16,200 | 429 |
2016-08-12 | 860 | 915 | 860 | 874 | 67,700 | 437 |
2016-08-10 | 798 | 800 | 790 | 800 | 3,500 | 400 |
2016-08-09 | 789 | 799 | 781 | 797 | 10,800 | 398.50 |
2016-08-08 | 772 | 784 | 772 | 775 | 1,300 | 387.50 |
2016-08-05 | 779 | 779 | 771 | 778 | 1,500 | 389 |
2016-08-04 | 773 | 783 | 769 | 771 | 1,900 | 385.50 |
2016-08-03 | 783 | 783 | 773 | 783 | 7,200 | 391.50 |
2016-08-02 | 787 | 790 | 784 | 784 | 46,100 | 392 |
2016-08-01 | 780 | 787 | 775 | 787 | 2,600 | 393.50 |
2016-07-29 | 773 | 779 | 760 | 775 | 11,000 | 387.50 |
2016-07-28 | 781 | 781 | 775 | 775 | 2,900 | 387.50 |
2016-07-27 | 783 | 785 | 782 | 783 | 8,600 | 391.50 |
2016-07-26 | 789 | 791 | 783 | 783 | 13,200 | 391.50 |
2016-07-25 | 798 | 798 | 790 | 792 | 7,600 | 396 |
2016-07-22 | 788 | 795 | 788 | 792 | 2,800 | 396 |
2016-07-21 | 820 | 820 | 790 | 792 | 6,500 | 396 |
2016-07-20 | 819 | 819 | 794 | 800 | 9,600 | 400 |
2016-07-19 | 801 | 808 | 777 | 789 | 54,600 | 394.50 |
2016-07-15 | 771 | 784 | 771 | 784 | 2,400 | 392 |
2016-07-14 | 769 | 782 | 767 | 782 | 2,900 | 391 |
2016-07-13 | 785 | 785 | 773 | 780 | 2,600 | 390 |
2016-07-12 | 771 | 788 | 768 | 771 | 5,800 | 385.50 |
2016-07-11 | 779 | 790 | 763 | 776 | 82,500 | 388 |
2016-07-08 | 764 | 764 | 734 | 745 | 9,900 | 372.50 |
2016-07-07 | 758 | 758 | 734 | 734 | 2,500 | 367 |
2016-07-06 | 769 | 769 | 729 | 730 | 45,600 | 365 |
2016-07-05 | 779 | 779 | 768 | 769 | 6,100 | 384.50 |
2016-07-04 | 775 | 781 | 772 | 772 | 4,400 | 386 |
2016-07-01 | 757 | 772 | 757 | 772 | 4,500 | 386 |
2016-06-30 | 755 | 773 | 750 | 772 | 8,200 | 386 |
2016-06-29 | 760 | 761 | 751 | 753 | 7,100 | 376.50 |
2016-06-28 | 742 | 748 | 736 | 745 | 9,700 | 372.50 |
2016-06-27 | 788 | 789 | 769 | 773 | 23,800 | 386.50 |
2016-06-24 | 830 | 835 | 779 | 796 | 20,000 | 398 |
2016-06-23 | 806 | 815 | 806 | 815 | 4,500 | 407.50 |
2016-06-22 | 806 | 810 | 801 | 808 | 6,000 | 404 |
2016-06-21 | 814 | 814 | 784 | 806 | 11,200 | 403 |
2016-06-20 | 800 | 807 | 800 | 807 | 6,900 | 403.50 |
2016-06-17 | 761 | 783 | 761 | 775 | 28,100 | 387.50 |
2016-06-16 | 825 | 825 | 767 | 767 | 16,700 | 383.50 |
2016-06-15 | 840 | 840 | 827 | 829 | 8,700 | 414.50 |
2016-06-14 | 852 | 858 | 841 | 841 | 27,400 | 420.50 |
2016-06-13 | 871 | 871 | 852 | 860 | 7,800 | 430 |
2016-06-10 | 883 | 893 | 870 | 873 | 8,400 | 436.50 |
2016-06-09 | 866 | 888 | 858 | 887 | 19,000 | 443.50 |
2016-06-08 | 867 | 867 | 858 | 866 | 3,500 | 433 |
2016-06-07 | 857 | 865 | 851 | 857 | 4,600 | 428.50 |
2016-06-06 | 854 | 867 | 849 | 857 | 6,100 | 428.50 |
2016-06-03 | 860 | 865 | 860 | 864 | 5,400 | 432 |
2016-06-02 | 840 | 870 | 839 | 860 | 14,000 | 430 |
2016-06-01 | 830 | 840 | 830 | 840 | 8,200 | 420 |
2016-05-31 | 848 | 859 | 829 | 841 | 8,000 | 420.50 |
2016-05-30 | 843 | 881 | 843 | 849 | 5,200 | 424.50 |
2016-05-27 | 847 | 860 | 843 | 843 | 9,800 | 421.50 |
2016-05-26 | 855 | 895 | 838 | 860 | 25,700 | 430 |
2016-05-25 | 818 | 875 | 818 | 868 | 32,600 | 434 |
2016-05-24 | 828 | 828 | 818 | 820 | 6,800 | 410 |
2016-05-23 | 800 | 824 | 800 | 824 | 20,200 | 412 |
2016-05-20 | 796 | 804 | 795 | 800 | 7,500 | 400 |
2016-05-19 | 817 | 825 | 805 | 811 | 3,100 | 405.50 |
2016-05-18 | 818 | 828 | 815 | 822 | 13,700 | 411 |
2016-05-17 | 800 | 825 | 800 | 813 | 19,800 | 406.50 |
2016-05-16 | 777 | 786 | 773 | 785 | 9,000 | 392.50 |
2016-05-13 | 775 | 775 | 765 | 773 | 2,800 | 386.50 |
2016-05-12 | 774 | 775 | 759 | 766 | 5,700 | 383 |
2016-05-11 | 775 | 780 | 763 | 773 | 7,800 | 386.50 |
2016-05-10 | 745 | 750 | 745 | 745 | 3,100 | 372.50 |
2016-05-09 | 745 | 745 | 737 | 737 | 2,100 | 368.50 |
2016-05-06 | 745 | 753 | 739 | 749 | 5,500 | 374.50 |
2016-05-02 | 730 | 741 | 726 | 740 | 2,900 | 370 |
2016-04-28 | 747 | 747 | 731 | 740 | 4,900 | 370 |
2016-04-27 | 743 | 743 | 739 | 740 | 2,500 | 370 |
2016-04-26 | 755 | 757 | 740 | 743 | 5,400 | 371.50 |
2016-04-25 | 765 | 774 | 761 | 763 | 14,400 | 381.50 |
2016-04-22 | 765 | 774 | 764 | 771 | 9,200 | 385.50 |
2016-04-21 | 751 | 765 | 750 | 765 | 4,200 | 382.50 |
2016-04-20 | 764 | 768 | 754 | 759 | 3,100 | 379.50 |
2016-04-19 | 768 | 768 | 760 | 768 | 900 | 384 |
2016-04-18 | 770 | 770 | 753 | 755 | 7,100 | 377.50 |
2016-04-15 | 760 | 765 | 760 | 760 | 2,200 | 380 |
2016-04-14 | 769 | 769 | 760 | 765 | 4,600 | 382.50 |
2016-04-13 | 754 | 763 | 746 | 760 | 6,000 | 380 |
2016-04-12 | 762 | 762 | 750 | 752 | 1,800 | 376 |
2016-04-11 | 744 | 750 | 730 | 748 | 9,000 | 374 |
2016-04-08 | 710 | 728 | 705 | 720 | 4,300 | 360 |
2016-04-07 | 732 | 740 | 720 | 725 | 5,400 | 362.50 |
2016-04-06 | 737 | 740 | 730 | 732 | 6,900 | 366 |
2016-04-05 | 745 | 754 | 738 | 746 | 7,800 | 373 |
2016-04-04 | 764 | 766 | 751 | 755 | 7,100 | 377.50 |
2016-04-01 | 771 | 775 | 746 | 768 | 13,400 | 384 |
2016-03-31 | 795 | 797 | 786 | 786 | 7,800 | 393 |
2016-03-30 | 768 | 800 | 761 | 797 | 14,500 | 398.50 |
2016-03-29 | 761 | 767 | 749 | 763 | 5,500 | 381.50 |
2016-03-28 | 770 | 770 | 741 | 741 | 6,700 | 370.50 |
2016-03-25 | 783 | 785 | 740 | 744 | 29,600 | 372 |
2016-03-24 | 741 | 779 | 736 | 775 | 33,100 | 387.50 |
2016-03-23 | 712 | 750 | 712 | 740 | 10,800 | 370 |
2016-03-22 | 708 | 719 | 700 | 711 | 16,400 | 355.50 |
2016-03-18 | 700 | 707 | 695 | 698 | 8,000 | 349 |
2016-03-17 | 700 | 702 | 690 | 694 | 26,100 | 347 |
2016-03-16 | 700 | 700 | 698 | 698 | 6,000 | 349 |
2016-03-15 | 700 | 700 | 697 | 698 | 23,800 | 349 |
2016-03-14 | 704 | 705 | 696 | 700 | 17,000 | 350 |
2016-03-11 | 698 | 708 | 690 | 698 | 6,300 | 349 |
2016-03-10 | 692 | 698 | 687 | 698 | 4,900 | 349 |
2016-03-09 | 683 | 698 | 680 | 681 | 9,100 | 340.50 |
2016-03-08 | 690 | 700 | 680 | 690 | 19,600 | 345 |
2016-03-07 | 677 | 683 | 677 | 680 | 6,900 | 340 |
2016-03-04 | 661 | 680 | 661 | 667 | 4,400 | 333.50 |
2016-03-03 | 670 | 670 | 662 | 670 | 1,700 | 335 |
2016-03-02 | 673 | 673 | 652 | 660 | 16,600 | 330 |
2016-03-01 | 679 | 679 | 640 | 655 | 8,800 | 327.50 |
2016-02-29 | 680 | 680 | 667 | 675 | 4,000 | 337.50 |
2016-02-26 | 694 | 694 | 675 | 677 | 6,900 | 338.50 |
2016-02-25 | 695 | 695 | 690 | 690 | 4,500 | 345 |
2016-02-24 | 680 | 680 | 656 | 680 | 16,500 | 340 |
2016-02-23 | 686 | 688 | 676 | 680 | 8,200 | 340 |
2016-02-22 | 680 | 680 | 671 | 679 | 12,600 | 339.50 |
2016-02-19 | 662 | 667 | 655 | 667 | 3,700 | 333.50 |
2016-02-18 | 665 | 673 | 663 | 672 | 7,900 | 336 |
2016-02-17 | 655 | 655 | 647 | 647 | 2,700 | 323.50 |
2016-02-16 | 635 | 658 | 635 | 645 | 4,600 | 322.50 |
2016-02-15 | 628 | 639 | 614 | 627 | 12,100 | 313.50 |
2016-02-12 | 613 | 629 | 552 | 598 | 144,000 | 299 |
2016-02-10 | 684 | 684 | 641 | 652 | 36,700 | 326 |
2016-02-09 | 693 | 693 | 669 | 682 | 13,000 | 341 |
2016-02-08 | 699 | 709 | 673 | 695 | 22,000 | 347.50 |
2016-02-05 | 691 | 700 | 678 | 695 | 20,000 | 347.50 |
2016-02-04 | 730 | 730 | 690 | 690 | 25,500 | 345 |
2016-02-03 | 760 | 760 | 695 | 730 | 27,900 | 365 |
2016-02-02 | 745 | 745 | 745 | 745 | 400 | 372.50 |
2016-02-01 | 783 | 783 | 752 | 768 | 5,400 | 384 |
2016-01-29 | 745 | 745 | 721 | 735 | 7,000 | 367.50 |
2016-01-28 | 740 | 740 | 731 | 735 | 800 | 367.50 |
2016-01-27 | 735 | 745 | 730 | 744 | 4,400 | 372 |
2016-01-25 | 751 | 751 | 704 | 735 | 4,300 | 367.50 |
2016-01-22 | 678 | 714 | 678 | 714 | 8,100 | 357 |
2016-01-21 | 686 | 694 | 658 | 658 | 20,000 | 329 |
2016-01-20 | 725 | 725 | 681 | 681 | 16,100 | 340.50 |
2016-01-19 | 714 | 740 | 712 | 712 | 5,700 | 356 |
2016-01-18 | 744 | 744 | 700 | 710 | 18,900 | 355 |
2016-01-15 | 768 | 768 | 755 | 755 | 2,400 | 377.50 |
2016-01-14 | 755 | 763 | 740 | 752 | 3,700 | 376 |
2016-01-13 | 746 | 768 | 746 | 768 | 2,600 | 384 |
2016-01-12 | 769 | 770 | 720 | 731 | 21,800 | 365.50 |
2016-01-08 | 775 | 795 | 775 | 779 | 3,300 | 389.50 |
2016-01-07 | 781 | 781 | 775 | 779 | 3,500 | 389.50 |
2016-01-06 | 792 | 793 | 785 | 787 | 4,600 | 393.50 |
2016-01-05 | 781 | 801 | 777 | 791 | 2,400 | 395.50 |
2016-01-04 | 800 | 813 | 788 | 788 | 4,200 | 394 |
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