4651 (株)サニックスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	954	954	913	913	30,700	913
2002-12-27	1,001	1,001	951	955	104,400	955
2002-12-26	986	997	984	991	51,200	991
2002-12-25	970	1,000	966	982	65,100	982
2002-12-24	936	971	936	966	95,900	966
2002-12-20	944	944	934	936	144,000	936
2002-12-19	938	943	910	934	130,600	934
2002-12-18	950	980	920	968	154,600	968
2002-12-17	972	989	950	951	216,500	951
2002-12-16	982	990	971	971	103,300	971
2002-12-13	1,052	1,052	1,004	1,012	259,600	1,012
2002-12-12	1,072	1,078	1,050	1,051	354,900	1,051
2002-12-11	1,090	1,095	1,052	1,052	177,800	1,052
2002-12-10	1,010	1,077	1,009	1,070	72,800	1,070
2002-12-09	1,002	1,045	1,002	1,026	76,300	1,026
2002-12-06	1,041	1,050	1,006	1,021	179,000	1,021
2002-12-05	1,172	1,172	1,041	1,058	255,500	1,058
2002-12-04	1,189	1,230	1,180	1,192	172,700	1,192
2002-12-03	1,246	1,248	1,210	1,210	107,900	1,210
2002-12-02	1,240	1,250	1,201	1,246	164,500	1,246
2002-11-29	1,209	1,249	1,209	1,226	181,400	1,226
2002-11-28	1,121	1,185	1,121	1,169	108,900	1,169
2002-11-27	1,102	1,159	1,090	1,112	191,600	1,112
2002-11-26	1,030	1,198	1,017	1,162	231,800	1,162
2002-11-25	955	1,030	955	1,015	166,800	1,015
2002-11-22	970	990	950	951	178,900	951
2002-11-21	900	950	883	950	208,200	950
2002-11-20	812	900	812	843	188,800	843
2002-11-19	819	820	804	809	82,800	809
2002-11-18	840	840	800	819	128,800	819
2002-11-15	798	826	797	825	149,800	825
2002-11-14	788	810	778	797	165,500	797
2002-11-13	835	835	781	798	183,000	798
2002-11-12	814	836	813	825	194,400	825
2002-11-11	820	825	800	806	385,200	806
2002-11-08	812	830	775	800	1,178,700	800
2002-11-07	842	845	842	842	549,000	842
2002-11-06	1,042	1,042	1,042	1,042	18,000	1,042
2002-11-05	1,258	1,258	1,200	1,242	61,500	1,242
2002-11-01	1,291	1,291	1,235	1,246	31,200	1,246
2002-10-31	1,300	1,300	1,270	1,271	15,300	1,271
2002-10-30	1,252	1,327	1,251	1,298	32,200	1,298
2002-10-29	1,299	1,304	1,280	1,292	26,600	1,292
2002-10-28	1,328	1,328	1,273	1,319	42,800	1,319
2002-10-25	1,298	1,350	1,298	1,332	30,800	1,332
2002-10-24	1,360	1,360	1,290	1,315	31,700	1,315
2002-10-23	1,360	1,360	1,300	1,353	75,300	1,353
2002-10-22	1,411	1,419	1,376	1,380	76,000	1,380
2002-10-21	1,418	1,423	1,399	1,410	96,200	1,410
2002-10-18	1,363	1,389	1,363	1,378	53,600	1,378
2002-10-17	1,349	1,383	1,347	1,383	56,600	1,383
2002-10-16	1,358	1,420	1,347	1,358	81,800	1,358
2002-10-15	1,311	1,350	1,305	1,347	82,000	1,347
2002-10-11	1,335	1,335	1,270	1,300	71,900	1,300
2002-10-10	1,250	1,259	1,141	1,255	147,600	1,255
2002-10-09	1,351	1,351	1,265	1,269	97,600	1,269
2002-10-08	1,340	1,360	1,331	1,331	164,600	1,331
2002-10-07	1,450	1,450	1,332	1,340	106,900	1,340
2002-10-04	1,409	1,480	1,386	1,480	86,600	1,480
2002-10-03	1,370	1,428	1,340	1,412	76,100	1,412
2002-10-02	1,499	1,516	1,368	1,389	90,600	1,389
2002-10-01	1,530	1,530	1,450	1,500	89,400	1,500
2002-09-30	1,563	1,563	1,524	1,550	78,000	1,550
2002-09-27	1,540	1,580	1,540	1,574	102,900	1,574
2002-09-26	1,510	1,543	1,501	1,540	50,100	1,540
2002-09-25	1,490	1,540	1,490	1,510	47,900	1,510
2002-09-24	1,524	1,532	1,495	1,530	76,400	1,530
2002-09-20	1,563	1,578	1,522	1,548	107,100	1,548
2002-09-19	1,560	1,590	1,554	1,562	120,300	1,562
2002-09-18	1,545	1,545	1,501	1,544	93,000	1,544
2002-09-17	1,525	1,565	1,525	1,558	164,600	1,558
2002-09-13	1,510	1,538	1,478	1,524	209,700	1,524
2002-09-12	1,424	1,515	1,417	1,509	200,400	1,509
2002-09-11	1,422	1,425	1,391	1,415	137,000	1,415
2002-09-10	1,400	1,419	1,378	1,393	140,300	1,393
2002-09-09	1,350	1,381	1,350	1,374	91,100	1,374
2002-09-06	1,385	1,386	1,337	1,348	153,600	1,348
2002-09-05	1,400	1,430	1,398	1,398	179,400	1,398
2002-09-04	1,412	1,432	1,370	1,384	279,100	1,384
2002-09-03	1,509	1,510	1,466	1,472	141,900	1,472
2002-09-02	1,530	1,530	1,500	1,510	118,300	1,510
2002-08-30	1,501	1,548	1,489	1,534	182,900	1,534
2002-08-29	1,535	1,565	1,483	1,490	308,400	1,490
2002-08-28	1,614	1,615	1,550	1,565	326,300	1,565
2002-08-27	1,549	1,617	1,540	1,584	554,100	1,584
2002-08-26	1,570	1,585	1,540	1,557	339,500	1,557
2002-08-23	1,603	1,615	1,588	1,592	157,600	1,592
2002-08-22	1,621	1,640	1,586	1,613	185,500	1,613
2002-08-21	1,630	1,675	1,611	1,651	181,400	1,651
2002-08-20	1,666	1,675	1,634	1,650	200,400	1,650
2002-08-19	1,701	1,720	1,665	1,666	217,800	1,666
2002-08-16	1,734	1,737	1,700	1,715	161,100	1,715
2002-08-15	1,719	1,740	1,685	1,734	322,700	1,734
2002-08-14	1,741	1,745	1,705	1,720	257,900	1,720
2002-08-13	1,754	1,757	1,735	1,740	320,200	1,740
2002-08-12	1,750	1,765	1,733	1,754	543,600	1,754
2002-08-09	1,765	1,789	1,680	1,730	944,900	1,730
2002-08-08	1,920	1,930	1,661	1,705	1,695,700	1,705
2002-08-07	2,285	2,285	1,950	1,950	628,400	1,950
2002-08-06	2,400	2,400	2,330	2,350	70,000	2,350
2002-08-05	2,370	2,415	2,340	2,360	65,400	2,360
2002-08-02	2,300	2,370	2,280	2,330	81,500	2,330
2002-08-01	2,410	2,450	2,320	2,340	120,300	2,340
2002-07-31	2,450	2,510	2,450	2,490	125,700	2,490
2002-07-30	2,550	2,550	2,350	2,450	238,400	2,450
2002-07-29	2,325	2,390	2,285	2,390	129,900	2,390
2002-07-26	2,360	2,380	2,235	2,245	186,600	2,245
2002-07-25	2,585	2,605	2,330	2,355	209,200	2,355
2002-07-24	2,605	2,610	2,470	2,540	163,000	2,540
2002-07-23	2,635	2,660	2,600	2,635	58,000	2,635
2002-07-22	2,655	2,690	2,610	2,635	80,100	2,635
2002-07-19	2,750	2,750	2,670	2,680	48,600	2,680
2002-07-18	2,690	2,750	2,690	2,720	59,700	2,720
2002-07-17	2,710	2,730	2,625	2,700	87,400	2,700
2002-07-16	2,785	2,790	2,740	2,750	112,400	2,750
2002-07-15	2,805	2,830	2,780	2,785	37,600	2,785
2002-07-12	2,820	2,870	2,800	2,810	59,500	2,810
2002-07-11	2,850	2,865	2,810	2,820	50,600	2,820
2002-07-10	2,855	2,920	2,840	2,895	109,500	2,895
2002-07-09	2,810	2,875	2,795	2,850	183,300	2,850
2002-07-08	2,865	2,900	2,785	2,785	287,700	2,785
2002-07-05	2,910	3,030	2,800	2,845	668,600	2,845
2002-07-04	2,990	3,010	2,905	2,910	270,900	2,910
2002-07-03	2,780	2,960	2,770	2,955	232,000	2,955
2002-07-02	2,760	2,840	2,720	2,790	272,100	2,790
2002-07-01	2,910	2,930	2,850	2,880	99,700	2,880
2002-06-28	2,945	2,955	2,905	2,910	105,600	2,910
2002-06-27	2,970	3,030	2,900	2,905	107,600	2,905
2002-06-26	3,100	3,100	2,940	2,970	201,800	2,970
2002-06-25	3,040	3,140	3,030	3,100	109,400	3,100
2002-06-24	2,900	3,040	2,900	3,030	77,200	3,030
2002-06-21	3,050	3,060	2,995	3,000	96,100	3,000
2002-06-20	2,970	3,100	2,940	3,050	227,200	3,050
2002-06-19	3,160	3,200	2,985	2,985	133,400	2,985
2002-06-18	3,130	3,210	3,100	3,110	117,600	3,110
2002-06-17	3,300	3,320	3,080	3,150	115,300	3,150
2002-06-14	3,350	3,390	3,260	3,320	161,300	3,320
2002-06-13	3,530	3,560	3,390	3,400	127,600	3,400
2002-06-12	3,500	3,590	3,460	3,510	173,900	3,510
2002-06-11	3,580	3,610	3,500	3,530	203,500	3,530
2002-06-10	3,710	3,740	3,640	3,680	114,400	3,680
2002-06-07	3,710	3,770	3,680	3,740	174,300	3,740
2002-06-06	3,880	3,880	3,700	3,760	230,900	3,760
2002-06-05	3,700	3,870	3,700	3,860	337,900	3,860
2002-06-04	3,500	3,690	3,500	3,660	197,400	3,660
2002-06-03	3,570	3,570	3,490	3,530	68,800	3,530
2002-05-31	3,450	3,560	3,450	3,530	100,500	3,530
2002-05-30	3,440	3,550	3,420	3,550	276,100	3,550
2002-05-29	3,290	3,450	3,230	3,380	162,700	3,380
2002-05-28	3,330	3,340	3,250	3,280	89,800	3,280
2002-05-27	3,400	3,480	3,350	3,350	341,600	3,350
2002-05-24	3,030	3,300	3,030	3,300	424,100	3,300
2002-05-23	3,090	3,090	3,030	3,040	63,700	3,040
2002-05-22	3,020	3,070	3,000	3,060	67,500	3,060
2002-05-21	2,990	3,040	2,950	3,020	123,600	3,020
2002-05-20	3,080	3,100	2,995	3,020	165,700	3,020
2002-05-17	3,130	3,140	3,040	3,080	87,600	3,080
2002-05-16	3,090	3,120	3,040	3,110	149,700	3,110
2002-05-15	3,020	3,080	2,990	3,040	133,300	3,040
2002-05-14	3,010	3,040	3,000	3,020	117,900	3,020
2002-05-13	3,050	3,060	2,975	3,010	153,300	3,010
2002-05-10	2,980	3,110	2,980	3,100	175,900	3,100
2002-05-09	3,120	3,140	3,020	3,030	181,200	3,030
2002-05-08	2,980	3,100	2,980	3,070	314,200	3,070
2002-05-07	2,960	2,975	2,935	2,960	130,500	2,960
2002-05-02	2,870	2,955	2,865	2,935	221,900	2,935
2002-05-01	2,770	2,890	2,755	2,870	190,300	2,870
2002-04-30	2,740	2,760	2,735	2,740	50,500	2,740
2002-04-26	2,740	2,780	2,700	2,735	82,200	2,735
2002-04-25	2,710	2,740	2,690	2,715	71,100	2,715
2002-04-24	2,665	2,710	2,650	2,680	56,900	2,680
2002-04-23	2,690	2,690	2,660	2,665	66,100	2,665
2002-04-22	2,650	2,695	2,650	2,675	55,500	2,675
2002-04-19	2,640	2,650	2,610	2,640	43,700	2,640
2002-04-18	2,670	2,700	2,610	2,640	89,700	2,640
2002-04-17	2,755	2,760	2,650	2,700	36,500	2,700
2002-04-16	2,650	2,720	2,650	2,715	40,600	2,715
2002-04-15	2,650	2,675	2,600	2,665	36,200	2,665
2002-04-12	2,750	2,750	2,670	2,695	81,100	2,695
2002-04-11	2,780	2,780	2,720	2,720	49,700	2,720
2002-04-10	2,720	2,755	2,715	2,755	62,900	2,755
2002-04-09	2,760	2,760	2,720	2,720	43,000	2,720
2002-04-08	2,800	2,800	2,720	2,720	52,000	2,720
2002-04-05	2,780	2,800	2,765	2,790	42,300	2,790
2002-04-04	2,790	2,855	2,755	2,785	48,200	2,785
2002-04-03	2,750	2,790	2,715	2,765	45,500	2,765
2002-04-02	2,750	2,760	2,710	2,760	92,900	2,760
2002-04-01	2,800	2,870	2,770	2,785	52,100	2,785
2002-03-29	2,750	2,880	2,750	2,880	90,000	2,880
2002-03-28	2,820	2,820	2,730	2,730	140,600	2,730
2002-03-27	2,870	2,880	2,815	2,835	68,800	2,835
2002-03-26	2,900	2,945	2,850	2,870	50,900	2,870
2002-03-25	2,990	2,990	2,910	2,950	118,300	2,950
2002-03-22	2,935	2,970	2,910	2,940	145,900	2,940
2002-03-20	2,945	2,950	2,880	2,940	128,600	2,940
2002-03-19	2,990	2,995	2,900	2,945	160,400	2,945
2002-03-18	2,995	3,000	2,910	2,920	180,100	2,920
2002-03-15	2,800	2,870	2,800	2,865	135,600	2,865
2002-03-14	2,700	2,760	2,695	2,745	153,800	2,745
2002-03-13	2,835	2,880	2,760	2,760	229,700	2,760
2002-03-12	3,000	3,100	2,850	2,890	341,200	2,890
2002-03-11	2,935	2,980	2,900	2,970	373,300	2,970
2002-03-08	2,740	2,860	2,715	2,815	348,100	2,815
2002-03-07	2,680	2,770	2,635	2,740	502,200	2,740
2002-03-06	2,470	2,600	2,455	2,575	505,300	2,575
2002-03-05	2,495	2,495	2,405	2,470	281,900	2,470
2002-03-04	2,380	2,440	2,330	2,425	244,200	2,425
2002-03-01	2,335	2,335	2,250	2,270	107,500	2,270
2002-02-28	2,360	2,375	2,280	2,315	166,600	2,315
2002-02-27	2,140	2,305	2,115	2,290	310,900	2,290
2002-02-26	2,180	2,180	2,095	2,120	155,900	2,120
2002-02-25	2,140	2,180	2,110	2,140	254,000	2,140
2002-02-22	2,135	2,135	2,050	2,115	337,100	2,115
2002-02-21	2,240	2,250	2,120	2,130	458,100	2,130
2002-02-20	2,290	2,330	2,235	2,245	331,700	2,245
2002-02-19	2,420	2,420	2,280	2,300	268,200	2,300
2002-02-18	2,280	2,410	2,235	2,410	403,800	2,410
2002-02-15	2,280	2,365	2,220	2,255	614,200	2,255
2002-02-14	2,520	2,530	2,270	2,290	746,200	2,290
2002-02-13	2,465	2,575	2,425	2,460	847,000	2,460
2002-02-12	2,480	2,635	2,455	2,460	1,393,500	2,460
2002-02-08	2,760	2,760	2,760	2,760	33,400	2,760
2002-02-07	3,260	3,260	3,260	3,260	18,100	3,260
2002-02-06	3,790	3,790	3,650	3,760	123,500	3,760
2002-02-05	3,540	3,800	3,520	3,690	148,100	3,690
2002-02-04	3,630	3,650	3,520	3,640	201,100	3,640
2002-02-01	3,770	3,780	3,600	3,680	183,800	3,680
2002-01-31	3,710	3,800	3,710	3,740	188,500	3,740
2002-01-30	3,650	3,710	3,620	3,700	103,200	3,700
2002-01-29	3,770	3,800	3,740	3,740	86,600	3,740
2002-01-28	3,650	3,840	3,650	3,720	104,100	3,720
2002-01-25	3,740	3,790	3,640	3,680	175,700	3,680
2002-01-24	3,800	3,800	3,680	3,710	113,000	3,710
2002-01-23	3,900	3,900	3,780	3,800	83,500	3,800
2002-01-22	3,980	3,990	3,800	3,980	183,800	3,980
2002-01-21	4,050	4,070	3,970	4,050	128,500	4,050
2002-01-18	4,160	4,180	4,070	4,170	67,300	4,170
2002-01-17	4,110	4,310	4,110	4,260	117,500	4,260
2002-01-16	4,130	4,210	4,030	4,200	66,400	4,200
2002-01-15	4,000	4,080	3,910	4,030	102,500	4,030
2002-01-11	4,220	4,270	4,010	4,170	179,300	4,170
2002-01-10	4,640	4,640	4,400	4,420	73,500	4,420
2002-01-09	4,700	4,700	4,560	4,600	57,400	4,600
2002-01-08	4,800	4,850	4,630	4,670	86,200	4,670
2002-01-07	5,040	5,040	4,710	4,880	35,000	4,880
2002-01-04	5,020	5,020	4,880	4,990	8,900	4,990

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2002年度]

4651 (株)サニックスの時系列データ [2002年度]