4651 (株)サニックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 266 | 268 | 258 | 260 | 122,900 | 260 |
| 2024-12-02 | 262 | 265 | 262 | 262 | 59,500 | 262 |
| 2024-11-29 | 264 | 266 | 260 | 266 | 106,700 | 266 |
| 2024-11-28 | 265 | 266 | 263 | 264 | 80,900 | 264 |
| 2024-11-27 | 268 | 269 | 265 | 266 | 69,600 | 266 |
| 2024-11-26 | 273 | 277 | 269 | 270 | 70,900 | 270 |
| 2024-11-25 | 280 | 283 | 274 | 274 | 128,200 | 274 |
| 2024-11-22 | 275 | 278 | 272 | 278 | 106,100 | 278 |
| 2024-11-21 | 273 | 275 | 273 | 275 | 31,400 | 275 |
| 2024-11-20 | 273 | 277 | 272 | 275 | 81,400 | 275 |
| 2024-11-19 | 275 | 277 | 273 | 276 | 56,900 | 276 |
| 2024-11-18 | 270 | 277 | 269 | 275 | 57,400 | 275 |
| 2024-11-15 | 268 | 274 | 259 | 273 | 204,300 | 273 |
| 2024-11-14 | 276 | 277 | 270 | 270 | 72,900 | 270 |
| 2024-11-13 | 275 | 279 | 266 | 273 | 187,500 | 273 |
| 2024-11-12 | 280 | 280 | 272 | 273 | 65,600 | 273 |
| 2024-11-11 | 279 | 281 | 277 | 280 | 61,500 | 280 |
| 2024-11-08 | 282 | 285 | 278 | 279 | 72,400 | 279 |
| 2024-11-07 | 270 | 282 | 270 | 280 | 151,500 | 280 |
| 2024-11-06 | 269 | 270 | 266 | 268 | 44,800 | 268 |
| 2024-11-05 | 270 | 270 | 265 | 268 | 37,400 | 268 |
| 2024-11-01 | 268 | 272 | 268 | 268 | 77,400 | 268 |
| 2024-10-31 | 270 | 271 | 266 | 271 | 36,100 | 271 |
| 2024-10-30 | 267 | 272 | 264 | 268 | 368,300 | 268 |
| 2024-10-29 | 265 | 267 | 262 | 267 | 65,300 | 267 |
| 2024-10-28 | 261 | 268 | 261 | 268 | 73,600 | 268 |
| 2024-10-25 | 271 | 272 | 262 | 262 | 88,900 | 262 |
| 2024-10-24 | 267 | 269 | 263 | 267 | 69,400 | 267 |
| 2024-10-23 | 270 | 272 | 266 | 269 | 52,000 | 269 |
| 2024-10-22 | 273 | 275 | 267 | 269 | 94,500 | 269 |
| 2024-10-21 | 274 | 275 | 272 | 274 | 72,700 | 274 |
| 2024-10-18 | 277 | 280 | 274 | 275 | 78,500 | 275 |
| 2024-10-17 | 279 | 281 | 276 | 277 | 67,200 | 277 |
| 2024-10-16 | 276 | 281 | 275 | 277 | 56,400 | 277 |
| 2024-10-15 | 281 | 282 | 277 | 280 | 88,400 | 280 |
| 2024-10-11 | 278 | 282 | 278 | 278 | 52,400 | 278 |
| 2024-10-10 | 287 | 288 | 278 | 279 | 120,700 | 279 |
| 2024-10-09 | 293 | 293 | 283 | 286 | 89,200 | 286 |
| 2024-10-08 | 295 | 297 | 289 | 289 | 165,700 | 289 |
| 2024-10-07 | 295 | 301 | 295 | 300 | 181,900 | 300 |
| 2024-10-04 | 293 | 293 | 289 | 291 | 78,100 | 291 |
| 2024-10-03 | 294 | 296 | 288 | 291 | 74,700 | 291 |
| 2024-10-02 | 288 | 290 | 283 | 286 | 129,100 | 286 |
| 2024-10-01 | 286 | 293 | 286 | 292 | 72,700 | 292 |
| 2024-09-30 | 281 | 289 | 280 | 287 | 185,400 | 287 |
| 2024-09-27 | 298 | 298 | 287 | 289 | 168,100 | 289 |
| 2024-09-26 | 285 | 292 | 283 | 292 | 133,500 | 292 |
| 2024-09-25 | 281 | 287 | 279 | 282 | 156,500 | 282 |
| 2024-09-24 | 279 | 284 | 277 | 281 | 158,500 | 281 |
| 2024-09-20 | 280 | 281 | 273 | 274 | 158,300 | 274 |
| 2024-09-19 | 270 | 276 | 269 | 273 | 116,800 | 273 |
| 2024-09-18 | 269 | 273 | 264 | 268 | 132,900 | 268 |
| 2024-09-17 | 266 | 270 | 261 | 267 | 128,700 | 267 |
| 2024-09-13 | 271 | 272 | 262 | 262 | 181,800 | 262 |
| 2024-09-12 | 265 | 272 | 265 | 271 | 133,300 | 271 |
| 2024-09-11 | 268 | 271 | 260 | 262 | 168,100 | 262 |
| 2024-09-10 | 264 | 272 | 263 | 269 | 115,400 | 269 |
| 2024-09-09 | 260 | 263 | 253 | 262 | 151,700 | 262 |
| 2024-09-06 | 265 | 271 | 260 | 261 | 142,100 | 261 |
| 2024-09-05 | 262 | 272 | 260 | 261 | 186,500 | 261 |
| 2024-09-04 | 273 | 283 | 265 | 266 | 347,800 | 266 |
| 2024-09-03 | 275 | 287 | 274 | 284 | 259,300 | 284 |
| 2024-09-02 | 271 | 279 | 269 | 272 | 190,200 | 272 |
| 2024-08-30 | 262 | 270 | 261 | 267 | 165,600 | 267 |
| 2024-08-29 | 263 | 267 | 261 | 263 | 56,900 | 263 |
| 2024-08-28 | 264 | 266 | 261 | 262 | 71,800 | 262 |
| 2024-08-27 | 263 | 266 | 262 | 265 | 71,400 | 265 |
| 2024-08-26 | 267 | 268 | 262 | 263 | 87,500 | 263 |
| 2024-08-23 | 264 | 271 | 260 | 264 | 239,900 | 264 |
| 2024-08-22 | 264 | 266 | 261 | 262 | 108,100 | 262 |
| 2024-08-21 | 256 | 264 | 254 | 261 | 137,900 | 261 |
| 2024-08-20 | 266 | 267 | 260 | 260 | 164,900 | 260 |
| 2024-08-19 | 268 | 270 | 258 | 258 | 198,200 | 258 |
| 2024-08-16 | 267 | 275 | 264 | 269 | 208,700 | 269 |
| 2024-08-15 | 271 | 277 | 263 | 263 | 175,100 | 263 |
| 2024-08-14 | 264 | 279 | 259 | 274 | 247,600 | 274 |
| 2024-08-13 | 250 | 270 | 250 | 263 | 361,400 | 263 |
| 2024-08-09 | 262 | 273 | 256 | 264 | 372,500 | 264 |
| 2024-08-08 | 255 | 268 | 251 | 254 | 419,800 | 254 |
| 2024-08-07 | 239 | 264 | 237 | 257 | 579,300 | 257 |
| 2024-08-06 | 240 | 249 | 240 | 249 | 327,100 | 249 |
| 2024-08-05 | 263 | 273 | 199 | 199 | 435,200 | 199 |
| 2024-08-02 | 290 | 293 | 279 | 279 | 427,100 | 279 |
| 2024-08-01 | 311 | 314 | 298 | 300 | 235,100 | 300 |
| 2024-07-31 | 303 | 315 | 301 | 315 | 141,600 | 315 |
| 2024-07-30 | 307 | 308 | 302 | 304 | 80,900 | 304 |
| 2024-07-29 | 303 | 311 | 303 | 308 | 171,600 | 308 |
| 2024-07-26 | 300 | 304 | 299 | 300 | 111,900 | 300 |
| 2024-07-25 | 300 | 301 | 294 | 295 | 261,900 | 295 |
| 2024-07-24 | 308 | 310 | 299 | 300 | 155,600 | 300 |
| 2024-07-23 | 301 | 308 | 301 | 307 | 226,700 | 307 |
| 2024-07-22 | 304 | 306 | 298 | 299 | 163,500 | 299 |
| 2024-07-19 | 307 | 307 | 301 | 302 | 119,300 | 302 |
| 2024-07-18 | 307 | 310 | 303 | 303 | 144,200 | 303 |
| 2024-07-17 | 311 | 315 | 308 | 310 | 124,400 | 310 |
| 2024-07-16 | 315 | 318 | 309 | 310 | 151,100 | 310 |
| 2024-07-12 | 313 | 319 | 311 | 311 | 245,700 | 311 |
| 2024-07-11 | 309 | 314 | 305 | 313 | 241,300 | 313 |
| 2024-07-10 | 304 | 307 | 302 | 305 | 178,500 | 305 |
| 2024-07-09 | 301 | 310 | 301 | 303 | 201,500 | 303 |
| 2024-07-08 | 306 | 306 | 298 | 299 | 135,700 | 299 |
| 2024-07-05 | 309 | 314 | 302 | 302 | 180,800 | 302 |
| 2024-07-04 | 308 | 310 | 305 | 307 | 149,500 | 307 |
| 2024-07-03 | 307 | 307 | 300 | 302 | 137,500 | 302 |
| 2024-07-02 | 302 | 311 | 302 | 305 | 241,100 | 305 |
| 2024-07-01 | 302 | 309 | 298 | 300 | 157,800 | 300 |
| 2024-06-28 | 309 | 309 | 296 | 298 | 181,000 | 298 |
| 2024-06-27 | 307 | 310 | 304 | 307 | 116,200 | 307 |
| 2024-06-26 | 303 | 309 | 303 | 307 | 241,100 | 307 |
| 2024-06-25 | 295 | 301 | 295 | 301 | 115,100 | 301 |
| 2024-06-24 | 285 | 294 | 284 | 294 | 241,600 | 294 |
| 2024-06-21 | 299 | 306 | 282 | 285 | 479,200 | 285 |
| 2024-06-20 | 298 | 303 | 291 | 292 | 341,500 | 292 |
| 2024-06-19 | 297 | 310 | 296 | 301 | 265,500 | 301 |
| 2024-06-18 | 291 | 297 | 287 | 295 | 256,200 | 295 |
| 2024-06-17 | 287 | 297 | 282 | 297 | 333,300 | 297 |
| 2024-06-14 | 277 | 281 | 275 | 281 | 217,800 | 281 |
| 2024-06-13 | 280 | 281 | 273 | 274 | 197,200 | 274 |
| 2024-06-12 | 285 | 289 | 279 | 279 | 200,800 | 279 |
| 2024-06-11 | 283 | 290 | 277 | 277 | 371,400 | 277 |
| 2024-06-10 | 271 | 277 | 270 | 275 | 93,100 | 275 |
| 2024-06-07 | 276 | 278 | 270 | 270 | 143,200 | 270 |
| 2024-06-06 | 283 | 283 | 274 | 276 | 146,000 | 276 |
| 2024-06-05 | 281 | 283 | 279 | 279 | 102,800 | 279 |
| 2024-06-04 | 283 | 285 | 279 | 281 | 150,700 | 281 |
| 2024-06-03 | 280 | 283 | 278 | 281 | 137,000 | 281 |
| 2024-05-31 | 268 | 278 | 267 | 278 | 209,400 | 278 |
| 2024-05-30 | 272 | 272 | 264 | 266 | 269,500 | 266 |
| 2024-05-29 | 279 | 281 | 270 | 270 | 126,900 | 270 |
| 2024-05-28 | 270 | 282 | 269 | 278 | 234,600 | 278 |
| 2024-05-27 | 272 | 274 | 266 | 269 | 187,100 | 269 |
| 2024-05-24 | 268 | 277 | 265 | 270 | 259,500 | 270 |
| 2024-05-23 | 286 | 287 | 268 | 268 | 423,300 | 268 |
| 2024-05-22 | 284 | 287 | 281 | 281 | 256,000 | 281 |
| 2024-05-21 | 287 | 289 | 281 | 281 | 322,400 | 281 |
| 2024-05-20 | 273 | 283 | 273 | 281 | 400,000 | 281 |
| 2024-05-17 | 273 | 276 | 268 | 271 | 402,900 | 271 |
| 2024-05-16 | 285 | 296 | 270 | 277 | 1,074,400 | 277 |
| 2024-05-15 | 333 | 333 | 327 | 332 | 264,100 | 332 |
| 2024-05-14 | 334 | 334 | 329 | 331 | 135,700 | 331 |
| 2024-05-13 | 331 | 335 | 328 | 335 | 98,800 | 335 |
| 2024-05-10 | 335 | 335 | 329 | 331 | 69,600 | 331 |
| 2024-05-09 | 331 | 332 | 327 | 330 | 111,400 | 330 |
| 2024-05-08 | 332 | 335 | 329 | 329 | 70,600 | 329 |
| 2024-05-07 | 337 | 338 | 330 | 331 | 91,000 | 331 |
| 2024-05-02 | 337 | 340 | 330 | 335 | 205,600 | 335 |
| 2024-05-01 | 337 | 342 | 337 | 339 | 94,800 | 339 |
| 2024-04-30 | 338 | 340 | 335 | 339 | 134,000 | 339 |
| 2024-04-26 | 330 | 338 | 330 | 336 | 191,700 | 336 |
| 2024-04-25 | 330 | 337 | 328 | 330 | 223,600 | 330 |
| 2024-04-24 | 334 | 334 | 329 | 330 | 136,300 | 330 |
| 2024-04-23 | 327 | 332 | 325 | 332 | 218,800 | 332 |
| 2024-04-22 | 322 | 326 | 320 | 322 | 105,000 | 322 |
| 2024-04-19 | 323 | 324 | 313 | 319 | 154,500 | 319 |
| 2024-04-18 | 315 | 326 | 315 | 323 | 91,700 | 323 |
| 2024-04-17 | 321 | 321 | 316 | 317 | 131,500 | 317 |
| 2024-04-16 | 324 | 325 | 319 | 320 | 112,000 | 320 |
| 2024-04-15 | 326 | 329 | 324 | 326 | 84,700 | 326 |
| 2024-04-12 | 333 | 334 | 328 | 329 | 134,900 | 329 |
| 2024-04-11 | 325 | 332 | 325 | 331 | 112,000 | 331 |
| 2024-04-10 | 320 | 331 | 320 | 329 | 239,200 | 329 |
| 2024-04-09 | 320 | 320 | 317 | 320 | 76,900 | 320 |
| 2024-04-08 | 321 | 321 | 311 | 315 | 219,300 | 315 |
| 2024-04-05 | 321 | 322 | 316 | 317 | 116,400 | 317 |
| 2024-04-04 | 327 | 327 | 322 | 326 | 89,900 | 326 |
| 2024-04-03 | 320 | 324 | 318 | 322 | 143,000 | 322 |
| 2024-04-02 | 331 | 331 | 320 | 322 | 209,200 | 322 |
| 2024-04-01 | 335 | 337 | 325 | 327 | 212,700 | 327 |
| 2024-03-29 | 331 | 333 | 327 | 333 | 191,600 | 333 |
| 2024-03-28 | 328 | 331 | 327 | 330 | 171,500 | 330 |
| 2024-03-27 | 327 | 329 | 326 | 327 | 150,400 | 327 |
| 2024-03-26 | 324 | 331 | 323 | 327 | 133,500 | 327 |
| 2024-03-25 | 330 | 333 | 324 | 325 | 247,500 | 325 |
| 2024-03-22 | 321 | 333 | 320 | 330 | 696,700 | 330 |
| 2024-03-21 | 314 | 321 | 313 | 317 | 294,700 | 317 |
| 2024-03-19 | 307 | 308 | 303 | 306 | 108,600 | 306 |
| 2024-03-18 | 311 | 312 | 307 | 307 | 159,900 | 307 |
| 2024-03-15 | 309 | 311 | 307 | 310 | 150,400 | 310 |
| 2024-03-14 | 307 | 311 | 305 | 309 | 189,600 | 309 |
| 2024-03-13 | 306 | 309 | 302 | 302 | 102,300 | 302 |
| 2024-03-12 | 297 | 306 | 296 | 306 | 240,700 | 306 |
| 2024-03-11 | 303 | 304 | 294 | 297 | 290,500 | 297 |
| 2024-03-08 | 298 | 308 | 296 | 307 | 221,200 | 307 |
| 2024-03-07 | 304 | 304 | 298 | 298 | 183,200 | 298 |
| 2024-03-06 | 292 | 302 | 290 | 300 | 201,300 | 300 |
| 2024-03-05 | 291 | 296 | 288 | 294 | 135,400 | 294 |
| 2024-03-04 | 299 | 300 | 290 | 290 | 241,500 | 290 |
| 2024-03-01 | 302 | 302 | 298 | 298 | 149,200 | 298 |
| 2024-02-29 | 303 | 305 | 299 | 300 | 174,200 | 300 |
| 2024-02-28 | 306 | 311 | 304 | 305 | 137,300 | 305 |
| 2024-02-27 | 312 | 314 | 305 | 307 | 154,400 | 307 |
| 2024-02-26 | 302 | 312 | 302 | 310 | 267,400 | 310 |
| 2024-02-22 | 301 | 302 | 297 | 300 | 186,900 | 300 |
| 2024-02-21 | 304 | 304 | 296 | 298 | 189,600 | 298 |
| 2024-02-20 | 302 | 306 | 300 | 302 | 169,200 | 302 |
| 2024-02-19 | 300 | 304 | 298 | 301 | 246,900 | 301 |
| 2024-02-16 | 296 | 306 | 291 | 301 | 349,100 | 301 |
| 2024-02-15 | 305 | 306 | 295 | 295 | 577,000 | 295 |
| 2024-02-14 | 291 | 295 | 288 | 291 | 497,200 | 291 |
| 2024-02-13 | 294 | 295 | 286 | 293 | 417,100 | 293 |
| 2024-02-09 | 279 | 282 | 276 | 278 | 381,100 | 278 |
| 2024-02-08 | 287 | 290 | 282 | 285 | 239,800 | 285 |
| 2024-02-07 | 290 | 290 | 284 | 288 | 279,200 | 288 |
| 2024-02-06 | 294 | 294 | 290 | 290 | 207,300 | 290 |
| 2024-02-05 | 294 | 296 | 291 | 294 | 170,000 | 294 |
| 2024-02-02 | 293 | 294 | 290 | 292 | 152,000 | 292 |
| 2024-02-01 | 297 | 297 | 292 | 292 | 221,100 | 292 |
| 2024-01-31 | 300 | 301 | 297 | 300 | 202,200 | 300 |
| 2024-01-30 | 305 | 305 | 301 | 301 | 134,700 | 301 |
| 2024-01-29 | 302 | 306 | 302 | 304 | 177,100 | 304 |
| 2024-01-26 | 301 | 305 | 300 | 300 | 135,600 | 300 |
| 2024-01-25 | 307 | 308 | 303 | 303 | 173,400 | 303 |
| 2024-01-24 | 310 | 310 | 305 | 307 | 126,900 | 307 |
| 2024-01-23 | 311 | 312 | 309 | 309 | 130,700 | 309 |
| 2024-01-22 | 308 | 311 | 307 | 310 | 114,200 | 310 |
| 2024-01-19 | 309 | 309 | 303 | 307 | 251,600 | 307 |
| 2024-01-18 | 309 | 310 | 306 | 308 | 201,700 | 308 |
| 2024-01-17 | 314 | 316 | 308 | 308 | 190,900 | 308 |
| 2024-01-16 | 313 | 314 | 310 | 312 | 216,300 | 312 |
| 2024-01-15 | 311 | 315 | 311 | 314 | 152,000 | 314 |
| 2024-01-12 | 317 | 320 | 311 | 312 | 262,100 | 312 |
| 2024-01-11 | 319 | 319 | 316 | 317 | 121,900 | 317 |
| 2024-01-10 | 320 | 320 | 316 | 316 | 161,000 | 316 |
| 2024-01-09 | 315 | 319 | 315 | 319 | 218,200 | 319 |
| 2024-01-05 | 316 | 318 | 313 | 315 | 221,200 | 315 |
| 2024-01-04 | 311 | 316 | 303 | 315 | 210,600 | 315 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
