4651 (株)サニックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 2,090 | 2,100 | 2,080 | 2,100 | 4,900 | 1,400 |
| 1997-12-29 | 2,250 | 2,260 | 2,200 | 2,200 | 6,900 | 1,466.67 |
| 1997-12-26 | 2,340 | 2,340 | 2,300 | 2,300 | 3,600 | 1,533.33 |
| 1997-12-25 | 2,280 | 2,340 | 2,280 | 2,340 | 2,100 | 1,560 |
| 1997-12-24 | 2,400 | 2,400 | 2,250 | 2,290 | 2,300 | 1,526.67 |
| 1997-12-22 | 2,500 | 2,500 | 2,350 | 2,400 | 17,600 | 1,600 |
| 1997-12-19 | 2,400 | 2,400 | 2,300 | 2,300 | 5,300 | 1,533.33 |
| 1997-12-18 | 2,400 | 2,400 | 2,400 | 2,400 | 3,400 | 1,600 |
| 1997-12-17 | 2,410 | 2,410 | 2,350 | 2,400 | 4,300 | 1,600 |
| 1997-12-16 | 2,400 | 2,440 | 2,390 | 2,410 | 8,200 | 1,606.67 |
| 1997-12-15 | 2,420 | 2,430 | 2,350 | 2,350 | 9,000 | 1,566.67 |
| 1997-12-12 | 2,540 | 2,540 | 2,540 | 2,540 | 34,200 | 1,693.33 |
| 1997-12-11 | 2,400 | 2,400 | 2,350 | 2,350 | 8,600 | 1,566.67 |
| 1997-12-10 | 2,410 | 2,420 | 2,390 | 2,400 | 40,100 | 1,600 |
| 1997-12-09 | 2,460 | 2,460 | 2,400 | 2,410 | 18,600 | 1,606.67 |
| 1997-12-08 | 2,580 | 2,580 | 2,540 | 2,540 | 2,300 | 1,693.33 |
| 1997-12-05 | 2,550 | 2,700 | 2,550 | 2,580 | 5,400 | 1,720 |
| 1997-12-04 | 2,580 | 2,620 | 2,580 | 2,580 | 3,500 | 1,720 |
| 1997-12-03 | 2,500 | 2,650 | 2,500 | 2,580 | 7,700 | 1,720 |
| 1997-12-02 | 2,380 | 2,480 | 2,380 | 2,470 | 4,700 | 1,646.67 |
| 1997-12-01 | 2,320 | 2,390 | 2,300 | 2,300 | 10,800 | 1,533.33 |
| 1997-11-28 | 2,250 | 2,300 | 2,250 | 2,300 | 17,300 | 1,533.33 |
| 1997-11-27 | 2,290 | 2,290 | 2,250 | 2,250 | 10,000 | 1,500 |
| 1997-11-26 | 2,250 | 2,320 | 2,250 | 2,250 | 4,000 | 1,500 |
| 1997-11-25 | 2,250 | 2,250 | 2,250 | 2,250 | 4,200 | 1,500 |
| 1997-11-21 | 2,700 | 2,700 | 2,650 | 2,650 | 3,200 | 1,766.67 |
| 1997-11-20 | 2,650 | 2,650 | 2,650 | 2,650 | 15,700 | 1,766.67 |
| 1997-11-19 | 2,710 | 2,710 | 2,650 | 2,650 | 4,100 | 1,766.67 |
| 1997-11-18 | 2,700 | 2,700 | 2,700 | 2,700 | 600 | 1,800 |
| 1997-11-17 | 2,610 | 2,620 | 2,610 | 2,620 | 3,400 | 1,746.67 |
| 1997-11-14 | 2,610 | 2,610 | 2,600 | 2,610 | 5,500 | 1,740 |
| 1997-11-13 | 2,650 | 2,650 | 2,600 | 2,600 | 13,000 | 1,733.33 |
| 1997-11-12 | 2,650 | 2,650 | 2,650 | 2,650 | 1,300 | 1,766.67 |
| 1997-11-11 | 2,700 | 2,740 | 2,650 | 2,700 | 16,300 | 1,800 |
| 1997-11-10 | 2,700 | 2,740 | 2,700 | 2,700 | 8,700 | 1,800 |
| 1997-11-07 | 2,890 | 2,890 | 2,700 | 2,700 | 4,800 | 1,800 |
| 1997-11-06 | 2,890 | 2,900 | 2,870 | 2,890 | 7,700 | 1,926.67 |
| 1997-11-05 | 3,000 | 3,000 | 2,860 | 2,860 | 1,300 | 1,906.67 |
| 1997-11-04 | 3,000 | 3,000 | 2,940 | 2,990 | 13,000 | 1,993.33 |
| 1997-10-31 | 3,030 | 3,030 | 2,900 | 2,910 | 5,800 | 1,940 |
| 1997-10-30 | 3,100 | 3,100 | 2,950 | 2,950 | 3,700 | 1,966.67 |
| 1997-10-29 | 2,990 | 3,010 | 2,950 | 3,000 | 7,600 | 2,000 |
| 1997-10-28 | 3,000 | 3,000 | 2,850 | 2,900 | 16,500 | 1,933.33 |
| 1997-10-27 | 3,100 | 3,100 | 3,040 | 3,050 | 20,500 | 2,033.33 |
| 1997-10-24 | 3,190 | 3,190 | 3,100 | 3,100 | 8,600 | 2,066.67 |
| 1997-10-23 | 3,190 | 3,230 | 3,150 | 3,200 | 12,800 | 2,133.33 |
| 1997-10-22 | 3,100 | 3,190 | 3,090 | 3,100 | 2,300 | 2,066.67 |
| 1997-10-21 | 3,150 | 3,150 | 2,990 | 3,050 | 9,600 | 2,033.33 |
| 1997-10-20 | 3,100 | 3,160 | 3,100 | 3,160 | 25,700 | 2,106.67 |
| 1997-10-17 | 3,200 | 3,210 | 3,100 | 3,100 | 6,700 | 2,066.67 |
| 1997-10-16 | 3,300 | 3,300 | 3,220 | 3,250 | 7,500 | 2,166.67 |
| 1997-10-15 | 3,290 | 3,290 | 3,210 | 3,250 | 28,900 | 2,166.67 |
| 1997-10-14 | 3,240 | 3,280 | 3,220 | 3,250 | 28,700 | 2,166.67 |
| 1997-10-13 | 3,300 | 3,300 | 3,200 | 3,240 | 13,300 | 2,160 |
| 1997-10-09 | 3,370 | 3,370 | 3,250 | 3,280 | 18,700 | 2,186.67 |
| 1997-10-08 | 3,360 | 3,370 | 3,340 | 3,360 | 22,400 | 2,240 |
| 1997-10-07 | 3,300 | 3,380 | 3,300 | 3,360 | 47,500 | 2,240 |
| 1997-10-06 | 3,320 | 3,320 | 3,280 | 3,280 | 46,300 | 2,186.67 |
| 1997-10-03 | 3,250 | 3,280 | 3,220 | 3,270 | 19,700 | 2,180 |
| 1997-10-02 | 3,300 | 3,300 | 3,200 | 3,300 | 58,100 | 2,200 |
| 1997-10-01 | 3,270 | 3,290 | 3,220 | 3,250 | 41,700 | 2,166.67 |
| 1997-09-30 | 3,300 | 3,300 | 3,230 | 3,250 | 35,600 | 2,166.67 |
| 1997-09-29 | 3,400 | 3,400 | 3,180 | 3,330 | 133,000 | 2,220 |
| 1997-09-26 | 3,250 | 3,400 | 3,190 | 3,400 | 393,600 | 2,266.67 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
