4651 (株)サニックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	810	817	805	808	59,800	808
2004-12-29	812	812	804	805	54,200	805
2004-12-28	812	812	798	805	88,700	805
2004-12-27	807	813	797	813	183,600	813
2004-12-24	797	806	787	797	270,700	797
2004-12-22	802	809	794	797	273,800	797
2004-12-21	805	812	803	803	178,500	803
2004-12-20	814	814	805	812	137,200	812
2004-12-17	818	819	805	814	143,000	814
2004-12-16	802	817	802	810	162,000	810
2004-12-15	810	819	808	809	178,400	809
2004-12-14	815	819	807	819	303,200	819
2004-12-13	818	818	801	815	152,700	815
2004-12-10	802	823	800	819	235,600	819
2004-12-09	810	815	796	798	119,200	798
2004-12-08	797	808	797	806	112,400	806
2004-12-07	818	818	791	794	219,700	794
2004-12-06	820	826	817	818	183,100	818
2004-12-03	803	819	803	816	114,900	816
2004-12-02	830	831	801	810	250,000	810
2004-12-01	830	837	821	830	259,100	830
2004-11-30	831	840	821	831	258,700	831
2004-11-29	816	830	814	821	177,900	821
2004-11-26	835	835	799	812	521,400	812
2004-11-25	849	849	830	835	408,100	835
2004-11-24	845	861	843	847	492,600	847
2004-11-22	840	860	830	847	419,200	847
2004-11-19	828	862	817	852	424,100	852
2004-11-18	794	820	790	810	288,600	810
2004-11-17	782	790	778	788	119,200	788
2004-11-16	788	794	779	782	198,100	782
2004-11-15	774	783	770	783	152,300	783
2004-11-12	760	777	760	771	267,000	771
2004-11-11	764	779	760	764	115,400	764
2004-11-10	780	780	765	768	177,600	768
2004-11-09	778	786	778	781	130,700	781
2004-11-08	770	790	770	786	186,900	786
2004-11-05	771	783	770	780	139,400	780
2004-11-04	752	770	752	765	171,700	765
2004-11-02	732	747	732	746	93,700	746
2004-11-01	736	740	730	732	94,900	732
2004-10-29	739	740	729	740	114,800	740
2004-10-28	730	742	730	740	105,900	740
2004-10-27	732	737	727	727	108,800	727
2004-10-26	725	740	725	731	101,900	731
2004-10-25	720	735	720	726	112,900	726
2004-10-22	732	750	722	750	116,000	750
2004-10-21	740	746	732	732	72,100	732
2004-10-20	752	752	736	744	112,200	744
2004-10-19	742	754	742	752	127,600	752
2004-10-18	743	749	740	740	88,000	740
2004-10-15	748	755	736	742	103,100	742
2004-10-14	754	761	747	747	73,700	747
2004-10-13	759	762	752	754	112,400	754
2004-10-12	767	767	760	760	84,100	760
2004-10-08	772	772	763	767	114,300	767
2004-10-07	769	782	766	772	86,000	772
2004-10-06	780	793	777	782	62,800	782
2004-10-05	790	799	785	790	117,800	790
2004-10-04	779	788	769	786	86,000	786
2004-10-01	760	778	748	767	112,900	767
2004-09-30	753	758	743	746	67,800	746
2004-09-29	749	760	737	743	81,900	743
2004-09-28	749	754	734	748	54,000	748
2004-09-27	752	753	741	749	48,800	749
2004-09-24	757	760	743	754	62,800	754
2004-09-22	747	755	747	755	41,700	755
2004-09-21	745	757	745	747	56,200	747
2004-09-17	737	752	731	743	54,100	743
2004-09-16	742	750	733	739	62,000	739
2004-09-15	752	758	750	750	61,000	750
2004-09-14	757	760	750	754	55,800	754
2004-09-13	768	773	754	760	116,800	760
2004-09-10	786	790	772	778	108,600	778
2004-09-09	779	787	777	778	65,000	778
2004-09-08	785	797	785	787	180,700	787
2004-09-07	789	789	775	775	46,700	775
2004-09-06	783	791	779	790	81,800	790
2004-09-03	780	780	773	777	50,300	777
2004-09-02	779	782	770	779	99,100	779
2004-09-01	762	783	762	779	166,300	779
2004-08-31	754	765	751	761	100,900	761
2004-08-30	749	760	747	760	79,800	760
2004-08-27	748	750	737	748	57,800	748
2004-08-26	740	753	740	747	34,800	747
2004-08-25	740	747	733	736	49,500	736
2004-08-24	748	750	731	735	45,800	735
2004-08-23	735	748	735	741	50,100	741
2004-08-20	734	734	721	732	57,700	732
2004-08-19	735	735	720	734	52,300	734
2004-08-18	708	720	708	720	65,500	720
2004-08-17	706	713	705	707	35,200	707
2004-08-16	724	725	700	707	66,800	707
2004-08-13	727	728	713	721	61,400	721
2004-08-12	726	733	720	728	49,100	728
2004-08-11	738	738	716	730	87,700	730
2004-08-10	711	728	710	718	91,300	718
2004-08-09	710	717	710	714	66,900	714
2004-08-06	725	725	711	717	55,400	717
2004-08-05	728	730	717	725	34,500	725
2004-08-04	729	729	710	728	81,400	728
2004-08-03	726	730	715	721	96,300	721
2004-08-02	732	747	720	728	51,600	728
2004-07-30	745	746	727	733	76,600	733
2004-07-29	745	745	718	728	124,500	728
2004-07-28	739	750	737	744	82,400	744
2004-07-27	750	756	710	713	154,500	713
2004-07-26	755	770	749	749	86,300	749
2004-07-23	781	792	770	770	128,400	770
2004-07-22	776	808	767	801	225,300	801
2004-07-21	786	796	751	760	146,300	760
2004-07-20	817	818	786	796	244,000	796
2004-07-16	791	833	782	817	427,600	817
2004-07-15	797	797	772	789	287,100	789
2004-07-14	770	795	760	787	248,200	787
2004-07-13	774	774	753	760	97,400	760
2004-07-12	752	773	749	773	209,700	773
2004-07-09	725	739	709	737	112,800	737
2004-07-08	722	730	707	707	97,400	707
2004-07-07	722	745	706	727	139,100	727
2004-07-06	712	720	702	704	90,100	704
2004-07-05	725	735	718	722	63,700	722
2004-07-02	737	744	725	738	76,700	738
2004-07-01	749	750	740	742	67,600	742
2004-06-30	745	749	735	748	62,000	748
2004-06-29	730	746	730	743	43,600	743
2004-06-28	728	748	726	745	51,100	745
2004-06-25	735	737	722	728	94,700	728
2004-06-24	735	743	735	736	46,800	736
2004-06-23	746	748	738	741	52,900	741
2004-06-22	743	747	743	746	41,300	746
2004-06-21	742	758	741	746	72,600	746
2004-06-18	741	747	740	742	60,900	742
2004-06-17	755	759	745	751	110,100	751
2004-06-16	746	760	743	748	102,500	748
2004-06-15	740	750	740	741	38,900	741
2004-06-14	748	755	741	741	95,500	741
2004-06-11	750	750	741	741	154,900	741
2004-06-10	731	748	725	741	85,800	741
2004-06-09	738	743	732	739	69,200	739
2004-06-08	747	748	725	728	88,300	728
2004-06-07	735	740	722	737	183,000	737
2004-06-04	723	733	711	715	188,800	715
2004-06-03	706	733	697	703	298,900	703
2004-06-02	698	699	676	686	408,600	686
2004-06-01	702	714	700	708	112,200	708
2004-05-31	716	720	700	716	84,900	716
2004-05-28	729	733	716	725	110,700	725
2004-05-27	733	738	721	727	73,500	727
2004-05-26	725	729	706	726	172,000	726
2004-05-25	730	738	703	705	157,600	705
2004-05-24	715	735	707	724	212,000	724
2004-05-21	685	698	680	695	119,700	695
2004-05-20	685	696	675	685	119,100	685
2004-05-19	665	685	658	685	170,500	685
2004-05-18	653	656	650	650	72,100	650
2004-05-17	658	664	652	653	312,000	653
2004-05-14	656	668	652	656	262,500	656
2004-05-13	666	675	656	656	310,400	656
2004-05-12	660	671	636	652	389,800	652
2004-05-11	660	670	660	661	202,400	661
2004-05-10	690	690	660	660	184,200	660
2004-05-07	675	685	647	665	658,400	665
2004-05-06	730	740	711	711	226,600	711
2004-04-30	755	760	737	741	323,400	741
2004-04-28	775	781	770	777	169,200	777
2004-04-27	780	780	768	775	140,500	775
2004-04-26	759	770	759	763	166,700	763
2004-04-23	778	778	757	758	156,500	758
2004-04-22	784	790	774	778	146,400	778
2004-04-21	795	795	781	784	95,900	784
2004-04-20	774	800	767	796	126,200	796
2004-04-19	776	781	758	774	203,900	774
2004-04-16	785	793	775	775	199,200	775
2004-04-15	815	815	781	784	219,100	784
2004-04-14	820	826	811	814	212,400	814
2004-04-13	856	864	810	820	247,800	820
2004-04-12	863	882	854	855	84,500	855
2004-04-09	880	880	852	867	59,900	867
2004-04-08	867	885	862	879	76,600	879
2004-04-07	860	877	854	877	80,700	877
2004-04-06	890	890	860	862	93,600	862
2004-04-05	890	915	884	890	140,700	890
2004-04-02	860	881	853	881	115,500	881
2004-04-01	849	854	841	850	82,700	850
2004-03-31	839	844	836	843	36,600	843
2004-03-30	840	846	830	838	117,600	838
2004-03-29	829	837	822	835	47,500	835
2004-03-26	821	840	821	830	42,500	830
2004-03-25	845	853	833	841	87,500	841
2004-03-24	840	840	827	831	100,300	831
2004-03-23	823	837	820	837	64,700	837
2004-03-22	827	827	820	823	62,600	823
2004-03-19	828	832	826	827	41,800	827
2004-03-18	840	840	829	832	55,600	832
2004-03-17	814	837	814	835	43,500	835
2004-03-16	810	825	810	824	62,100	824
2004-03-15	823	826	815	818	70,400	818
2004-03-12	818	831	818	824	115,000	824
2004-03-11	851	858	837	837	134,700	837
2004-03-10	850	880	850	863	55,700	863
2004-03-09	862	870	836	866	61,800	866
2004-03-08	830	864	830	857	100,400	857
2004-03-05	860	861	845	853	57,900	853
2004-03-04	875	875	859	869	73,900	869
2004-03-03	880	885	865	876	117,200	876
2004-03-02	856	859	846	850	92,900	850
2004-03-01	816	859	815	836	148,800	836
2004-02-27	832	840	799	810	123,900	810
2004-02-26	768	823	767	822	453,900	822
2004-02-25	750	761	735	748	344,400	748
2004-02-24	756	765	744	750	347,500	750
2004-02-23	753	770	753	758	195,600	758
2004-02-20	780	783	770	773	166,700	773
2004-02-19	800	803	785	785	238,700	785
2004-02-18	806	812	795	799	206,700	799
2004-02-17	808	810	801	806	157,000	806
2004-02-16	820	820	807	810	62,800	810
2004-02-13	845	845	823	824	132,200	824
2004-02-12	886	886	853	853	61,200	853
2004-02-10	880	894	879	885	112,400	885
2004-02-09	885	895	873	880	77,600	880
2004-02-06	870	895	854	894	91,900	894
2004-02-05	851	860	840	846	63,300	846
2004-02-04	896	896	860	861	54,600	861
2004-02-03	875	886	865	881	65,100	881
2004-02-02	860	874	860	874	56,500	874
2004-01-30	851	875	850	860	42,500	860
2004-01-29	870	885	850	852	114,700	852
2004-01-28	862	878	850	858	74,500	858
2004-01-27	920	925	888	888	75,100	888
2004-01-26	979	979	901	920	87,300	920
2004-01-23	954	980	954	962	120,200	962
2004-01-22	952	961	939	954	111,500	954
2004-01-21	933	940	931	932	88,100	932
2004-01-20	930	940	927	931	115,800	931
2004-01-19	910	933	910	920	146,500	920
2004-01-16	875	941	865	909	138,900	909
2004-01-15	862	866	845	865	96,900	865
2004-01-14	815	875	815	861	178,400	861
2004-01-13	830	840	811	815	67,800	815
2004-01-09	807	825	807	810	54,100	810
2004-01-08	804	815	791	800	98,200	800
2004-01-07	755	810	750	798	221,800	798
2004-01-06	727	739	727	735	64,400	735
2004-01-05	740	740	719	726	53,100	726

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 [2004年度]

4651 (株)サニックスの時系列データ [2004年度]