4651 (株)サニックスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	759	760	742	745	52,400	745
2003-12-29	732	745	715	741	62,000	741
2003-12-26	736	740	720	722	114,500	722
2003-12-25	682	735	680	706	210,200	706
2003-12-24	699	699	680	692	305,300	692
2003-12-22	726	735	720	729	194,600	729
2003-12-19	750	760	711	720	371,200	720
2003-12-18	763	763	722	750	245,800	750
2003-12-17	800	800	757	763	288,000	763
2003-12-16	810	815	799	810	192,800	810
2003-12-15	837	837	810	810	246,100	810
2003-12-12	832	848	815	827	206,600	827
2003-12-11	845	855	816	822	101,100	822
2003-12-10	840	869	817	855	160,000	855
2003-12-09	811	867	811	852	161,400	852
2003-12-08	870	875	811	812	123,000	812
2003-12-05	852	879	851	874	118,400	874
2003-12-04	880	880	855	865	148,500	865
2003-12-03	895	908	885	887	108,700	887
2003-12-02	890	891	866	889	95,000	889
2003-12-01	868	880	840	880	102,200	880
2003-11-28	867	880	865	875	86,500	875
2003-11-27	884	884	860	877	62,500	877
2003-11-26	875	890	854	872	72,900	872
2003-11-25	871	881	852	865	97,300	865
2003-11-21	810	870	802	841	95,700	841
2003-11-20	820	820	801	811	85,300	811
2003-11-19	804	849	804	820	66,700	820
2003-11-18	846	870	811	833	118,000	833
2003-11-17	920	920	875	884	102,100	884
2003-11-14	912	925	908	920	73,800	920
2003-11-13	902	919	850	912	410,100	912
2003-11-12	949	949	908	932	108,100	932
2003-11-11	973	973	931	949	91,800	949
2003-11-10	971	995	967	981	104,500	981
2003-11-07	980	1,000	976	981	102,500	981
2003-11-06	1,050	1,050	976	999	117,600	999
2003-11-05	1,050	1,069	1,040	1,046	130,100	1,046
2003-11-04	1,000	1,050	999	1,024	136,900	1,024
2003-10-31	1,000	1,023	1,000	1,001	84,000	1,001
2003-10-30	1,073	1,073	1,005	1,015	188,600	1,015
2003-10-29	1,120	1,120	1,061	1,072	120,200	1,072
2003-10-28	1,082	1,150	1,040	1,120	224,100	1,120
2003-10-27	1,019	1,086	1,016	1,082	264,400	1,082
2003-10-24	998	998	955	988	210,900	988
2003-10-23	902	920	880	898	154,700	898
2003-10-22	961	961	882	960	208,700	960
2003-10-21	1,020	1,030	956	960	229,200	960
2003-10-20	1,001	1,027	1,000	1,005	271,800	1,005
2003-10-17	1,000	1,030	991	999	376,300	999
2003-10-16	1,010	1,015	960	1,008	457,600	1,008
2003-10-15	985	1,025	955	1,025	709,700	1,025
2003-10-14	842	925	842	925	233,200	925
2003-10-10	825	835	810	825	358,200	825
2003-10-09	740	785	740	775	617,800	775
2003-10-08	819	829	819	819	922,200	819
2003-10-07	934	963	900	919	355,300	919
2003-10-06	850	934	844	934	546,200	934
2003-10-03	810	843	810	834	133,700	834
2003-10-02	804	809	791	809	112,500	809
2003-10-01	771	795	769	788	69,700	788
2003-09-30	781	786	774	779	102,300	779
2003-09-29	780	790	771	771	75,700	771
2003-09-26	757	783	756	780	140,100	780
2003-09-25	759	769	749	755	132,100	755
2003-09-24	785	789	750	754	92,400	754
2003-09-22	737	785	732	785	230,400	785
2003-09-19	740	742	730	737	79,500	737
2003-09-18	734	748	731	740	84,700	740
2003-09-17	735	756	720	743	303,200	743
2003-09-16	750	750	739	745	168,700	745
2003-09-12	740	742	720	726	179,400	726
2003-09-11	730	730	716	726	117,900	726
2003-09-10	725	733	718	723	183,500	723
2003-09-09	730	734	724	730	115,900	730
2003-09-08	735	748	720	720	129,500	720
2003-09-05	745	745	733	735	74,600	735
2003-09-04	733	745	728	735	51,300	735
2003-09-03	735	739	720	733	200,000	733
2003-09-02	745	758	720	725	235,100	725
2003-09-01	740	755	740	745	101,300	745
2003-08-29	740	745	739	741	95,600	741
2003-08-28	755	760	740	740	90,300	740
2003-08-27	741	762	735	735	106,800	735
2003-08-26	717	750	715	730	168,500	730
2003-08-25	700	705	696	697	82,000	697
2003-08-22	695	702	694	695	169,500	695
2003-08-21	681	697	680	691	92,300	691
2003-08-20	664	680	664	680	83,000	680
2003-08-19	657	667	657	663	47,000	663
2003-08-18	660	660	651	655	22,200	655
2003-08-15	650	659	650	650	49,200	650
2003-08-14	635	657	634	650	70,700	650
2003-08-13	648	648	634	640	100,900	640
2003-08-12	615	650	612	646	75,100	646
2003-08-11	610	617	610	615	30,100	615
2003-08-08	612	617	611	611	79,000	611
2003-08-07	615	620	612	617	69,000	617
2003-08-06	614	625	612	622	49,900	622
2003-08-05	622	622	614	615	60,300	615
2003-08-04	636	636	622	622	70,700	622
2003-08-01	641	642	635	635	42,900	635
2003-07-31	649	649	635	635	70,500	635
2003-07-30	660	670	650	650	42,900	650
2003-07-29	670	673	651	656	49,000	656
2003-07-28	682	682	665	669	30,600	669
2003-07-25	657	672	646	660	74,400	660
2003-07-24	678	678	650	657	66,200	657
2003-07-23	650	659	645	659	48,000	659
2003-07-22	668	679	638	638	105,900	638
2003-07-18	625	667	625	659	75,200	659
2003-07-17	660	660	617	635	182,500	635
2003-07-16	710	725	685	686	112,800	686
2003-07-15	743	749	721	721	192,500	721
2003-07-14	767	767	742	753	303,700	753
2003-07-11	770	773	752	757	98,900	757
2003-07-10	786	786	771	772	66,700	772
2003-07-09	780	790	776	785	86,600	785
2003-07-08	805	814	780	790	134,900	790
2003-07-07	786	797	768	795	72,300	795
2003-07-04	781	788	769	772	102,000	772
2003-07-03	802	860	780	791	317,200	791
2003-07-02	770	789	755	782	160,000	782
2003-07-01	739	756	736	747	87,100	747
2003-06-30	745	745	735	739	22,800	739
2003-06-27	753	760	734	736	40,800	736
2003-06-26	750	750	733	733	29,600	733
2003-06-25	735	765	729	750	29,800	750
2003-06-24	757	768	736	736	40,300	736
2003-06-23	767	770	757	757	58,700	757
2003-06-20	757	760	757	757	44,200	757
2003-06-19	757	761	738	757	47,100	757
2003-06-18	765	770	754	756	55,500	756
2003-06-17	760	790	755	755	61,800	755
2003-06-16	769	790	735	758	149,200	758
2003-06-13	745	770	728	759	179,400	759
2003-06-12	720	745	717	725	200,400	725
2003-06-11	717	730	711	713	86,900	713
2003-06-10	728	728	701	716	43,500	716
2003-06-09	734	740	710	729	79,400	729
2003-06-06	739	739	724	734	100,800	734
2003-06-05	720	756	719	729	151,100	729
2003-06-04	676	720	675	702	140,500	702
2003-06-03	664	666	654	656	45,000	656
2003-06-02	656	664	654	664	36,900	664
2003-05-30	650	658	649	654	36,100	654
2003-05-29	649	650	640	646	41,400	646
2003-05-28	640	648	634	640	39,800	640
2003-05-27	630	641	627	632	49,500	632
2003-05-26	650	655	630	630	67,400	630
2003-05-23	646	646	636	642	27,300	642
2003-05-22	635	645	630	644	34,700	644
2003-05-21	644	655	621	621	74,300	621
2003-05-20	630	643	630	642	41,600	642
2003-05-19	640	641	621	630	61,600	630
2003-05-16	650	650	640	644	37,800	644
2003-05-15	639	670	638	650	105,700	650
2003-05-14	641	650	630	638	79,500	638
2003-05-13	651	678	645	650	129,200	650
2003-05-12	633	641	621	641	74,300	641
2003-05-09	604	613	603	613	63,400	613
2003-05-08	617	625	602	608	116,900	608
2003-05-07	624	625	615	618	66,100	618
2003-05-06	620	625	620	624	41,300	624
2003-05-02	627	627	610	614	80,200	614
2003-05-01	614	623	608	617	57,400	617
2003-04-30	607	626	607	624	73,600	624
2003-04-28	639	640	613	616	62,600	616
2003-04-25	676	676	650	651	68,600	651
2003-04-24	670	690	669	672	42,300	672
2003-04-23	661	675	661	668	42,800	668
2003-04-22	686	693	660	660	118,300	660
2003-04-21	671	697	671	683	83,900	683
2003-04-18	698	698	659	670	131,600	670
2003-04-17	616	685	616	678	229,400	678
2003-04-16	628	630	612	615	69,500	615
2003-04-15	610	623	600	620	62,100	620
2003-04-14	607	609	599	604	68,400	604
2003-04-11	615	615	576	608	85,600	608
2003-04-10	608	625	568	615	402,500	615
2003-04-09	593	645	580	638	594,500	638
2003-04-08	618	626	611	611	33,000	611
2003-04-07	605	623	603	618	51,600	618
2003-04-04	611	616	611	613	27,400	613
2003-04-03	639	639	612	614	57,000	614
2003-04-02	615	620	606	619	47,800	619
2003-04-01	612	620	610	615	41,500	615
2003-03-31	644	644	622	622	48,600	622
2003-03-28	630	646	629	644	43,300	644
2003-03-27	625	640	625	640	18,600	640
2003-03-26	625	635	621	635	28,800	635
2003-03-25	650	650	620	635	84,300	635
2003-03-24	636	654	631	654	87,800	654
2003-03-20	597	620	597	616	81,900	616
2003-03-19	588	600	580	597	91,900	597
2003-03-18	617	617	590	590	83,000	590
2003-03-17	614	620	601	602	87,100	602
2003-03-14	622	635	615	615	153,200	615
2003-03-13	635	638	619	619	74,500	619
2003-03-12	630	643	630	640	79,100	640
2003-03-11	620	649	605	640	178,800	640
2003-03-10	679	680	632	649	198,600	649
2003-03-07	760	761	709	709	145,600	709
2003-03-06	762	789	760	776	42,900	776
2003-03-05	769	787	768	772	36,200	772
2003-03-04	768	797	768	783	27,200	783
2003-03-03	781	781	767	778	40,900	778
2003-02-28	742	771	742	771	62,500	771
2003-02-27	770	771	746	752	47,200	752
2003-02-26	769	785	769	778	37,800	778
2003-02-25	800	807	767	767	123,100	767
2003-02-24	812	812	800	800	31,300	800
2003-02-21	809	811	800	802	81,500	802
2003-02-20	809	813	806	808	99,300	808
2003-02-19	819	830	802	809	73,500	809
2003-02-18	818	831	815	816	90,200	816
2003-02-17	809	820	809	814	75,900	814
2003-02-14	801	815	800	800	132,100	800
2003-02-13	798	804	790	798	79,100	798
2003-02-12	788	800	787	798	130,200	798
2003-02-10	801	804	786	787	103,300	787
2003-02-07	829	829	802	806	107,700	806
2003-02-06	860	860	833	833	61,500	833
2003-02-05	830	863	829	855	65,000	855
2003-02-04	885	886	840	840	68,400	840
2003-02-03	799	901	790	875	228,900	875
2003-01-31	827	827	801	801	83,700	801
2003-01-30	852	857	825	825	50,700	825
2003-01-29	889	890	861	862	53,900	862
2003-01-28	901	902	887	889	59,600	889
2003-01-27	901	906	897	903	54,700	903
2003-01-24	888	910	880	901	137,200	901
2003-01-23	899	899	883	888	58,600	888
2003-01-22	920	920	895	901	59,400	901
2003-01-21	916	925	900	919	51,300	919
2003-01-20	899	925	870	925	225,800	925
2003-01-17	890	901	882	899	97,100	899
2003-01-16	913	913	892	894	80,300	894
2003-01-15	946	946	907	923	144,900	923
2003-01-14	925	960	918	945	117,100	945
2003-01-10	906	920	884	895	84,300	895
2003-01-09	920	924	911	916	56,600	916
2003-01-08	924	933	921	923	37,000	923
2003-01-07	971	971	930	944	35,800	944
2003-01-06	910	950	910	941	25,700	941

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 [2003年度]

4651 (株)サニックスの時系列データ [2003年度]