4651 (株)サニックスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,630	2,750	2,630	2,750	300	1,833.33
1998-12-29	2,660	2,750	2,640	2,750	31,500	1,833.33
1998-12-28	2,640	2,665	2,640	2,660	24,500	1,773.33
1998-12-25	2,625	2,635	2,625	2,635	4,100	1,756.67
1998-12-24	2,610	2,650	2,610	2,610	6,100	1,740
1998-12-22	2,600	2,630	2,600	2,600	4,800	1,733.33
1998-12-21	2,560	2,600	2,560	2,600	14,100	1,733.33
1998-12-18	2,750	2,750	2,560	2,560	6,000	1,706.67
1998-12-17	2,700	2,700	2,700	2,700	600	1,800
1998-12-16	2,610	2,610	2,610	2,610	400	1,740
1998-12-15	2,600	2,600	2,600	2,600	6,300	1,733.33
1998-12-14	2,790	2,790	2,600	2,600	1,000	1,733.33
1998-12-11	2,790	2,790	2,790	2,790	13,500	1,860
1998-12-10	2,690	2,800	2,690	2,790	17,400	1,860
1998-12-09	2,500	2,680	2,500	2,680	11,500	1,786.67
1998-12-08	2,500	2,500	2,500	2,500	2,500	1,666.67
1998-12-07	2,790	2,790	2,700	2,700	3,000	1,800
1998-12-04	2,710	2,710	2,710	2,710	500	1,806.67
1998-12-03	2,830	2,830	2,830	2,830	200	1,886.67
1998-12-02	2,800	2,840	2,800	2,830	5,900	1,886.67
1998-12-01	2,800	2,800	2,790	2,800	18,800	1,866.67
1998-11-30	2,705	2,800	2,705	2,800	2,100	1,866.67
1998-11-27	2,710	2,790	2,700	2,790	8,200	1,860
1998-11-26	2,700	2,750	2,700	2,710	500	1,806.67
1998-11-25	2,700	2,750	2,700	2,705	5,600	1,803.33
1998-11-24	2,800	2,800	2,700	2,700	6,400	1,800
1998-11-20	2,490	2,550	2,485	2,540	27,400	1,693.33
1998-11-19	2,370	2,490	2,330	2,490	1,000	1,660
1998-11-18	2,350	2,350	2,310	2,330	1,100	1,553.33
1998-11-17	2,300	2,300	2,270	2,300	1,700	1,533.33
1998-11-16	2,300	2,300	2,220	2,220	1,400	1,480
1998-11-13	2,160	2,200	2,120	2,180	5,900	1,453.33
1998-11-12	2,300	2,300	2,270	2,280	8,300	1,520
1998-11-11	2,335	2,335	2,260	2,260	3,400	1,506.67
1998-11-10	2,430	2,430	2,330	2,330	7,400	1,553.33
1998-11-09	2,450	2,450	2,440	2,450	26,600	1,633.33
1998-11-06	2,450	2,450	2,435	2,440	3,300	1,626.67
1998-11-05	2,430	2,430	2,430	2,430	300	1,620
1998-11-04	2,400	2,580	2,280	2,280	5,700	1,520
1998-11-02	2,300	2,300	2,300	2,300	1,000	1,533.33
1998-10-30	2,260	2,300	2,250	2,300	2,500	1,533.33
1998-10-29	2,310	2,360	2,300	2,300	23,600	1,533.33
1998-10-28	2,395	2,395	2,350	2,350	6,400	1,566.67
1998-10-27	2,375	2,395	2,375	2,395	400	1,596.67
1998-10-26	2,355	2,355	2,355	2,355	1,200	1,570
1998-10-23	2,360	2,360	2,355	2,355	5,100	1,570
1998-10-22	2,355	2,355	2,355	2,355	2,600	1,570
1998-10-21	2,175	2,250	2,175	2,250	4,500	1,500
1998-10-20	2,150	2,150	2,150	2,150	13,100	1,433.33
1998-10-19	2,150	2,150	2,150	2,150	1,500	1,433.33
1998-10-16	2,200	2,200	2,190	2,190	3,100	1,460
1998-10-15	2,145	2,145	2,005	2,110	6,200	1,406.67
1998-10-14	2,205	2,230	2,105	2,105	2,600	1,403.33
1998-10-13	2,100	2,200	2,100	2,200	5,200	1,466.67
1998-10-12	2,530	2,530	2,490	2,500	5,400	1,666.67
1998-10-09	2,400	2,450	2,400	2,450	3,300	1,633.33
1998-10-08	2,400	2,400	2,200	2,400	3,000	1,600
1998-10-07	2,200	2,260	2,100	2,150	3,800	1,433.33
1998-10-06	2,100	2,350	2,100	2,200	2,900	1,466.67
1998-10-05	2,240	2,240	2,240	2,240	200	1,493.33
1998-10-02	2,120	2,360	2,120	2,360	1,600	1,573.33
1998-09-30	2,470	2,600	2,470	2,600	4,200	1,733.33
1998-09-29	2,470	2,470	2,470	2,470	100	1,646.67
1998-09-25	2,470	2,470	2,470	2,470	100	1,646.67
1998-09-24	2,600	2,600	2,480	2,480	2,700	1,653.33
1998-09-22	2,550	2,600	2,460	2,470	4,100	1,646.67
1998-09-21	2,690	2,690	2,650	2,650	13,700	1,766.67
1998-09-18	2,720	2,720	2,680	2,690	5,000	1,793.33
1998-09-17	2,695	2,700	2,670	2,695	10,500	1,796.67
1998-09-16	2,590	2,615	2,590	2,615	4,400	1,743.33
1998-09-14	2,555	2,555	2,550	2,550	300	1,700
1998-09-11	2,560	2,560	2,550	2,550	3,100	1,700
1998-09-10	2,550	2,580	2,550	2,560	18,500	1,706.67
1998-09-09	2,560	2,580	2,555	2,555	7,100	1,703.33
1998-09-08	2,600	2,600	2,510	2,560	1,600	1,706.67
1998-09-07	2,505	2,600	2,505	2,600	3,200	1,733.33
1998-09-04	2,625	2,640	2,620	2,625	13,300	1,750
1998-09-03	2,650	2,650	2,625	2,630	21,800	1,753.33
1998-09-02	2,620	2,660	2,620	2,635	30,000	1,756.67
1998-09-01	2,740	2,740	2,615	2,615	7,600	1,743.33
1998-08-31	2,710	2,715	2,700	2,700	5,900	1,800
1998-08-28	2,620	2,850	2,620	2,850	5,700	1,900
1998-08-27	2,970	2,970	2,900	2,900	2,600	1,933.33
1998-08-26	3,100	3,100	3,010	3,010	1,600	2,006.67
1998-08-25	3,100	3,100	3,100	3,100	20,100	2,066.67
1998-08-24	3,120	3,120	3,100	3,100	11,900	2,066.67
1998-08-21	3,150	3,150	3,130	3,150	29,600	2,100
1998-08-20	3,130	3,170	3,130	3,150	23,900	2,100
1998-08-19	3,110	3,150	3,100	3,110	2,300	2,073.33
1998-08-18	3,130	3,130	3,100	3,100	12,800	2,066.67
1998-08-17	3,190	3,230	3,120	3,120	3,900	2,080
1998-08-14	3,150	3,160	3,150	3,150	4,500	2,100
1998-08-13	3,100	3,200	3,100	3,150	1,500	2,100
1998-08-12	3,260	3,260	3,050	3,050	7,600	2,033.33
1998-08-11	3,200	3,280	3,180	3,260	38,000	2,173.33
1998-08-10	3,160	3,180	3,140	3,180	7,100	2,120
1998-08-07	3,120	3,180	3,120	3,130	15,800	2,086.67
1998-08-06	3,070	3,140	3,060	3,110	25,700	2,073.33
1998-08-05	3,050	3,070	3,050	3,060	12,700	2,040
1998-08-04	3,050	3,050	3,000	3,050	5,200	2,033.33
1998-08-03	3,030	3,040	3,000	3,040	9,200	2,026.67
1998-07-31	2,950	3,050	2,910	3,050	4,900	2,033.33
1998-07-30	2,950	2,980	2,900	2,980	6,900	1,986.67
1998-07-29	2,910	2,910	2,900	2,900	19,700	1,933.33
1998-07-28	2,900	2,950	2,900	2,950	21,400	1,966.67
1998-07-27	2,950	2,950	2,900	2,900	5,600	1,933.33
1998-07-24	2,900	2,950	2,900	2,950	7,800	1,966.67
1998-07-23	2,900	2,900	2,900	2,900	1,500	1,933.33
1998-07-21	2,850	2,900	2,850	2,860	18,700	1,906.67
1998-07-17	2,960	2,960	2,850	2,850	11,000	1,900
1998-07-16	2,880	2,880	2,880	2,880	800	1,920
1998-07-15	2,950	2,950	2,900	2,900	3,000	1,933.33
1998-07-14	2,920	2,950	2,890	2,950	2,200	1,966.67
1998-07-13	2,965	2,965	2,920	2,920	24,500	1,946.67
1998-07-10	2,995	2,995	2,950	2,950	1,500	1,966.67
1998-07-09	3,040	3,040	2,920	3,000	11,100	2,000
1998-07-08	3,100	3,100	3,050	3,060	20,500	2,040
1998-07-07	2,920	3,100	2,920	3,100	18,600	2,066.67
1998-07-06	2,930	3,000	2,880	3,000	900	2,000
1998-07-03	3,050	3,050	2,890	3,000	1,700	2,000
1998-07-02	3,000	3,100	2,950	3,100	7,300	2,066.67
1998-07-01	2,900	3,040	2,900	3,040	9,500	2,026.67
1998-06-30	2,880	2,950	2,880	2,950	4,600	1,966.67
1998-06-29	2,880	2,880	2,850	2,850	2,000	1,900
1998-06-26	2,880	2,880	2,850	2,850	1,400	1,900
1998-06-25	2,890	2,900	2,880	2,880	3,700	1,920
1998-06-24	2,880	2,880	2,880	2,880	600	1,920
1998-06-23	2,880	2,880	2,875	2,875	700	1,916.67
1998-06-22	2,880	2,930	2,880	2,930	28,600	1,953.33
1998-06-19	2,900	2,900	2,880	2,880	3,600	1,920
1998-06-18	2,900	2,900	2,900	2,900	1,200	1,933.33
1998-06-17	2,900	2,900	2,900	2,900	2,200	1,933.33
1998-06-16	2,910	2,910	2,890	2,890	5,600	1,926.67
1998-06-15	2,945	2,950	2,900	2,900	1,800	1,933.33
1998-06-12	2,880	2,950	2,880	2,950	13,700	1,966.67
1998-06-11	2,900	2,900	2,880	2,900	3,600	1,933.33
1998-06-10	2,850	2,880	2,850	2,880	1,200	1,920
1998-06-09	2,900	2,900	2,880	2,900	1,400	1,933.33
1998-06-08	2,840	2,840	2,840	2,840	6,600	1,893.33
1998-06-05	2,920	2,950	2,880	2,880	4,300	1,920
1998-06-04	2,900	2,920	2,890	2,920	13,900	1,946.67
1998-06-03	2,825	2,880	2,825	2,880	4,500	1,920
1998-06-02	2,800	2,850	2,780	2,825	6,100	1,883.33
1998-06-01	2,780	2,780	2,770	2,770	4,600	1,846.67
1998-05-29	2,740	2,750	2,735	2,750	16,000	1,833.33
1998-05-28	2,750	2,750	2,750	2,750	10,800	1,833.33
1998-05-27	2,760	2,760	2,760	2,760	3,200	1,840
1998-05-26	2,760	2,770	2,750	2,760	5,500	1,840
1998-05-25	2,760	2,800	2,750	2,750	9,400	1,833.33
1998-05-22	2,700	2,740	2,690	2,720	13,100	1,813.33
1998-05-21	2,650	2,700	2,620	2,700	3,600	1,800
1998-05-20	2,600	2,620	2,590	2,620	16,500	1,746.67
1998-05-19	2,620	2,620	2,620	2,620	700	1,746.67
1998-05-18	2,600	2,600	2,600	2,600	100	1,733.33
1998-05-15	2,630	2,640	2,600	2,600	2,800	1,733.33
1998-05-14	2,700	2,700	2,610	2,610	2,600	1,740
1998-05-13	2,600	2,700	2,600	2,700	2,400	1,800
1998-05-11	2,610	2,610	2,610	2,610	400	1,740
1998-05-08	2,620	2,770	2,610	2,630	2,000	1,753.33
1998-05-07	2,700	2,700	2,630	2,700	500	1,800
1998-05-06	2,840	2,840	2,700	2,700	900	1,800
1998-05-01	2,700	2,705	2,650	2,705	1,200	1,803.33
1998-04-30	2,645	2,700	2,645	2,700	1,500	1,800
1998-04-27	2,640	2,645	2,630	2,630	1,300	1,753.33
1998-04-24	2,705	2,750	2,680	2,680	5,000	1,786.67
1998-04-23	2,780	2,800	2,750	2,750	11,500	1,833.33
1998-04-21	2,770	2,770	2,770	2,770	4,100	1,846.67
1998-04-20	2,660	2,700	2,660	2,690	14,600	1,793.33
1998-04-17	2,940	2,940	2,890	2,900	10,200	1,933.33
1998-04-16	2,960	2,960	2,925	2,930	8,400	1,953.33
1998-04-15	2,920	2,940	2,905	2,940	5,500	1,960
1998-04-14	2,840	2,940	2,830	2,900	23,500	1,933.33
1998-04-13	2,800	2,850	2,770	2,850	13,100	1,900
1998-04-10	2,740	2,750	2,720	2,750	13,000	1,833.33
1998-04-09	2,580	2,750	2,550	2,700	15,600	1,800
1998-04-08	2,580	2,580	2,520	2,550	16,100	1,700
1998-04-07	2,550	2,580	2,510	2,580	2,700	1,720
1998-04-06	2,510	2,550	2,510	2,550	1,400	1,700
1998-04-03	2,500	2,500	2,500	2,500	200	1,666.67
1998-04-02	2,590	2,590	2,500	2,500	6,400	1,666.67
1998-04-01	2,610	2,610	2,560	2,590	13,400	1,726.67
1998-03-31	2,560	2,590	2,560	2,590	2,000	1,726.67
1998-03-30	2,570	2,600	2,570	2,600	1,900	1,733.33
1998-03-27	2,640	2,640	2,600	2,600	2,500	1,733.33
1998-03-26	2,560	2,610	2,560	2,600	1,700	1,733.33
1998-03-25	2,700	2,700	2,700	2,700	700	1,800
1998-03-24	2,680	2,700	2,680	2,700	7,700	1,800
1998-03-23	2,700	2,700	2,680	2,680	11,600	1,786.67
1998-03-20	2,630	2,640	2,630	2,630	20,200	1,753.33
1998-03-19	2,750	2,750	2,710	2,750	3,000	1,833.33
1998-03-18	2,750	2,750	2,750	2,750	300	1,833.33
1998-03-17	2,670	2,700	2,670	2,700	8,000	1,800
1998-03-16	2,700	2,700	2,700	2,700	7,300	1,800
1998-03-13	2,790	2,790	2,690	2,750	15,200	1,833.33
1998-03-12	2,800	2,820	2,760	2,760	10,000	1,840
1998-03-11	2,780	2,800	2,770	2,800	17,400	1,866.67
1998-03-10	2,780	2,800	2,740	2,770	18,600	1,846.67
1998-03-09	2,650	2,750	2,650	2,750	7,300	1,833.33
1998-03-06	2,600	2,650	2,600	2,650	10,800	1,766.67
1998-03-05	2,800	2,800	2,690	2,690	8,800	1,793.33
1998-03-04	2,800	2,830	2,750	2,800	9,500	1,866.67
1998-03-03	2,690	2,800	2,690	2,800	10,200	1,866.67
1998-03-02	2,610	2,680	2,610	2,680	3,400	1,786.67
1998-02-27	2,600	2,680	2,600	2,610	6,800	1,740
1998-02-26	2,610	2,610	2,600	2,600	10,100	1,733.33
1998-02-25	2,680	2,680	2,600	2,600	7,400	1,733.33
1998-02-24	2,800	2,800	2,680	2,680	5,800	1,786.67
1998-02-23	2,800	2,800	2,800	2,800	1,400	1,866.67
1998-02-20	2,750	2,750	2,650	2,690	19,000	1,793.33
1998-02-19	2,750	2,750	2,750	2,750	3,000	1,833.33
1998-02-18	2,700	2,700	2,680	2,700	3,100	1,800
1998-02-17	2,700	2,700	2,670	2,680	1,000	1,786.67
1998-02-16	2,670	2,680	2,660	2,680	3,400	1,786.67
1998-02-13	2,680	2,680	2,670	2,670	5,600	1,780
1998-02-12	2,750	2,750	2,680	2,680	8,200	1,786.67
1998-02-10	2,800	2,800	2,740	2,740	6,600	1,826.67
1998-02-09	2,900	2,920	2,800	2,850	7,600	1,900
1998-02-06	2,860	2,900	2,860	2,900	1,500	1,933.33
1998-02-05	2,990	2,990	2,850	2,850	6,300	1,900
1998-02-04	2,890	3,000	2,890	2,960	10,200	1,973.33
1998-02-03	2,820	2,900	2,800	2,900	6,200	1,933.33
1998-02-02	2,900	2,900	2,900	2,900	1,100	1,933.33
1998-01-30	2,800	2,900	2,800	2,900	6,100	1,933.33
1998-01-29	2,810	2,810	2,740	2,800	9,300	1,866.67
1998-01-28	2,780	2,800	2,730	2,800	9,400	1,866.67
1998-01-27	2,780	2,780	2,780	2,780	4,500	1,853.33
1998-01-26	2,780	2,780	2,780	2,780	1,200	1,853.33
1998-01-23	2,790	2,790	2,770	2,770	6,100	1,846.67
1998-01-22	2,790	2,800	2,790	2,790	2,600	1,860
1998-01-21	2,850	2,850	2,670	2,790	2,200	1,860
1998-01-20	2,610	2,850	2,610	2,850	13,400	1,900
1998-01-19	2,610	2,680	2,600	2,610	3,100	1,740
1998-01-16	2,600	2,640	2,600	2,610	11,800	1,740
1998-01-14	2,520	2,590	2,500	2,590	5,200	1,726.67
1998-01-13	2,850	2,850	2,800	2,800	6,500	1,866.67
1998-01-12	2,730	2,920	2,720	2,920	9,700	1,946.67
1998-01-09	2,700	2,720	2,690	2,720	13,600	1,813.33
1998-01-08	2,590	2,700	2,580	2,700	12,000	1,800
1998-01-07	2,500	2,600	2,500	2,600	12,000	1,733.33
1998-01-06	2,320	2,360	2,320	2,360	1,600	1,573.33
1998-01-05	2,200	2,250	2,200	2,250	1,700	1,500

分割・併合履歴： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4651 (株)サニックス の時系列データ [1998年度]

4651 (株)サニックスの時系列データ [1998年度]