4651 (株)サニックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 700 | 691 | 693 | 54,400 | 693 |
| 2005-12-29 | 690 | 699 | 690 | 697 | 128,300 | 697 |
| 2005-12-28 | 689 | 693 | 682 | 691 | 141,800 | 691 |
| 2005-12-27 | 698 | 699 | 692 | 692 | 115,800 | 692 |
| 2005-12-26 | 705 | 705 | 697 | 698 | 163,800 | 698 |
| 2005-12-22 | 697 | 705 | 697 | 703 | 266,900 | 703 |
| 2005-12-21 | 707 | 709 | 700 | 702 | 225,300 | 702 |
| 2005-12-20 | 701 | 708 | 701 | 707 | 115,900 | 707 |
| 2005-12-19 | 709 | 709 | 701 | 703 | 125,100 | 703 |
| 2005-12-16 | 710 | 717 | 708 | 710 | 121,900 | 710 |
| 2005-12-15 | 710 | 717 | 708 | 711 | 154,800 | 711 |
| 2005-12-14 | 716 | 719 | 710 | 711 | 114,500 | 711 |
| 2005-12-13 | 720 | 720 | 715 | 719 | 97,100 | 719 |
| 2005-12-12 | 719 | 723 | 715 | 718 | 116,500 | 718 |
| 2005-12-09 | 720 | 720 | 714 | 715 | 135,300 | 715 |
| 2005-12-08 | 716 | 720 | 712 | 717 | 114,100 | 717 |
| 2005-12-07 | 723 | 724 | 715 | 717 | 100,600 | 717 |
| 2005-12-06 | 724 | 727 | 720 | 722 | 124,200 | 722 |
| 2005-12-05 | 725 | 728 | 721 | 724 | 159,700 | 724 |
| 2005-12-02 | 730 | 734 | 721 | 732 | 138,200 | 732 |
| 2005-12-01 | 746 | 747 | 728 | 739 | 254,300 | 739 |
| 2005-11-30 | 718 | 741 | 716 | 741 | 333,500 | 741 |
| 2005-11-29 | 703 | 712 | 703 | 712 | 127,300 | 712 |
| 2005-11-28 | 702 | 705 | 701 | 702 | 71,400 | 702 |
| 2005-11-25 | 701 | 705 | 700 | 702 | 151,600 | 702 |
| 2005-11-24 | 711 | 711 | 702 | 702 | 147,200 | 702 |
| 2005-11-22 | 710 | 712 | 707 | 709 | 118,100 | 709 |
| 2005-11-21 | 714 | 715 | 710 | 710 | 120,600 | 710 |
| 2005-11-18 | 715 | 718 | 712 | 714 | 79,300 | 714 |
| 2005-11-17 | 715 | 721 | 712 | 713 | 177,400 | 713 |
| 2005-11-16 | 728 | 728 | 721 | 721 | 132,700 | 721 |
| 2005-11-15 | 729 | 733 | 727 | 728 | 139,900 | 728 |
| 2005-11-14 | 729 | 736 | 728 | 728 | 102,600 | 728 |
| 2005-11-11 | 730 | 731 | 725 | 726 | 64,900 | 726 |
| 2005-11-10 | 721 | 729 | 721 | 725 | 83,800 | 725 |
| 2005-11-09 | 738 | 738 | 721 | 722 | 135,900 | 722 |
| 2005-11-08 | 740 | 740 | 710 | 729 | 181,900 | 729 |
| 2005-11-07 | 740 | 742 | 734 | 736 | 106,700 | 736 |
| 2005-11-04 | 740 | 746 | 739 | 740 | 190,200 | 740 |
| 2005-11-02 | 745 | 747 | 739 | 739 | 128,000 | 739 |
| 2005-11-01 | 745 | 746 | 742 | 743 | 119,800 | 743 |
| 2005-10-31 | 735 | 755 | 732 | 748 | 292,200 | 748 |
| 2005-10-28 | 753 | 757 | 746 | 748 | 109,200 | 748 |
| 2005-10-27 | 749 | 764 | 740 | 752 | 486,300 | 752 |
| 2005-10-26 | 727 | 745 | 721 | 741 | 169,000 | 741 |
| 2005-10-25 | 730 | 730 | 719 | 720 | 117,000 | 720 |
| 2005-10-24 | 720 | 723 | 717 | 719 | 61,800 | 719 |
| 2005-10-21 | 715 | 725 | 713 | 721 | 68,400 | 721 |
| 2005-10-20 | 727 | 728 | 714 | 716 | 66,000 | 716 |
| 2005-10-19 | 720 | 725 | 717 | 723 | 151,700 | 723 |
| 2005-10-18 | 710 | 722 | 708 | 716 | 168,100 | 716 |
| 2005-10-17 | 715 | 721 | 703 | 705 | 183,400 | 705 |
| 2005-10-14 | 728 | 728 | 712 | 715 | 157,900 | 715 |
| 2005-10-13 | 704 | 722 | 704 | 718 | 328,600 | 718 |
| 2005-10-12 | 732 | 735 | 702 | 703 | 472,500 | 703 |
| 2005-10-11 | 739 | 740 | 732 | 736 | 205,400 | 736 |
| 2005-10-07 | 745 | 746 | 741 | 742 | 95,200 | 742 |
| 2005-10-06 | 746 | 750 | 742 | 742 | 151,400 | 742 |
| 2005-10-05 | 757 | 758 | 745 | 748 | 134,900 | 748 |
| 2005-10-04 | 746 | 760 | 744 | 755 | 206,300 | 755 |
| 2005-10-03 | 736 | 744 | 736 | 742 | 111,300 | 742 |
| 2005-09-30 | 745 | 745 | 735 | 735 | 172,500 | 735 |
| 2005-09-29 | 743 | 748 | 742 | 745 | 113,400 | 745 |
| 2005-09-28 | 749 | 755 | 741 | 744 | 185,800 | 744 |
| 2005-09-27 | 759 | 760 | 750 | 750 | 84,700 | 750 |
| 2005-09-26 | 746 | 755 | 746 | 755 | 82,000 | 755 |
| 2005-09-22 | 745 | 757 | 741 | 746 | 157,500 | 746 |
| 2005-09-21 | 772 | 773 | 746 | 749 | 368,600 | 749 |
| 2005-09-20 | 777 | 783 | 773 | 773 | 180,200 | 773 |
| 2005-09-16 | 772 | 777 | 772 | 777 | 116,200 | 777 |
| 2005-09-15 | 785 | 785 | 771 | 771 | 278,400 | 771 |
| 2005-09-14 | 758 | 777 | 758 | 775 | 370,400 | 775 |
| 2005-09-13 | 745 | 758 | 745 | 755 | 244,000 | 755 |
| 2005-09-12 | 747 | 748 | 740 | 743 | 202,500 | 743 |
| 2005-09-09 | 735 | 748 | 735 | 737 | 319,200 | 737 |
| 2005-09-08 | 761 | 765 | 730 | 740 | 514,000 | 740 |
| 2005-09-07 | 776 | 776 | 765 | 767 | 329,800 | 767 |
| 2005-09-06 | 796 | 798 | 776 | 784 | 304,400 | 784 |
| 2005-09-05 | 764 | 795 | 762 | 795 | 233,600 | 795 |
| 2005-09-02 | 772 | 775 | 764 | 767 | 241,200 | 767 |
| 2005-09-01 | 781 | 786 | 774 | 775 | 242,800 | 775 |
| 2005-08-31 | 800 | 801 | 783 | 787 | 299,800 | 787 |
| 2005-08-30 | 801 | 807 | 801 | 801 | 139,400 | 801 |
| 2005-08-29 | 820 | 820 | 801 | 801 | 186,700 | 801 |
| 2005-08-26 | 832 | 832 | 816 | 817 | 155,000 | 817 |
| 2005-08-25 | 810 | 825 | 810 | 820 | 274,600 | 820 |
| 2005-08-24 | 831 | 831 | 819 | 819 | 230,900 | 819 |
| 2005-08-23 | 831 | 835 | 825 | 826 | 145,100 | 826 |
| 2005-08-22 | 844 | 844 | 831 | 832 | 111,800 | 832 |
| 2005-08-19 | 844 | 846 | 826 | 834 | 204,300 | 834 |
| 2005-08-18 | 831 | 850 | 830 | 843 | 172,600 | 843 |
| 2005-08-17 | 821 | 833 | 821 | 831 | 196,200 | 831 |
| 2005-08-16 | 845 | 845 | 820 | 831 | 239,000 | 831 |
| 2005-08-15 | 854 | 869 | 832 | 835 | 318,900 | 835 |
| 2005-08-12 | 871 | 875 | 848 | 849 | 417,000 | 849 |
| 2005-08-11 | 908 | 912 | 862 | 870 | 696,200 | 870 |
| 2005-08-10 | 955 | 962 | 912 | 918 | 566,900 | 918 |
| 2005-08-09 | 971 | 997 | 970 | 992 | 169,600 | 992 |
| 2005-08-08 | 933 | 980 | 933 | 980 | 187,800 | 980 |
| 2005-08-05 | 955 | 955 | 941 | 943 | 82,300 | 943 |
| 2005-08-04 | 965 | 968 | 955 | 955 | 56,900 | 955 |
| 2005-08-03 | 977 | 977 | 960 | 966 | 58,600 | 966 |
| 2005-08-02 | 983 | 983 | 969 | 970 | 73,400 | 970 |
| 2005-08-01 | 978 | 982 | 974 | 975 | 44,500 | 975 |
| 2005-07-29 | 982 | 990 | 974 | 975 | 43,400 | 975 |
| 2005-07-28 | 995 | 998 | 974 | 981 | 97,100 | 981 |
| 2005-07-27 | 980 | 1,000 | 977 | 992 | 137,200 | 992 |
| 2005-07-26 | 966 | 980 | 960 | 976 | 57,200 | 976 |
| 2005-07-25 | 961 | 972 | 960 | 963 | 84,800 | 963 |
| 2005-07-22 | 970 | 970 | 953 | 957 | 66,800 | 957 |
| 2005-07-21 | 979 | 983 | 965 | 967 | 84,400 | 967 |
| 2005-07-20 | 974 | 980 | 950 | 964 | 171,300 | 964 |
| 2005-07-19 | 980 | 985 | 972 | 973 | 61,700 | 973 |
| 2005-07-15 | 1,000 | 1,015 | 975 | 984 | 203,700 | 984 |
| 2005-07-14 | 969 | 998 | 969 | 992 | 157,200 | 992 |
| 2005-07-13 | 969 | 977 | 964 | 970 | 96,500 | 970 |
| 2005-07-12 | 974 | 976 | 933 | 950 | 361,800 | 950 |
| 2005-07-11 | 988 | 998 | 979 | 979 | 106,900 | 979 |
| 2005-07-08 | 991 | 994 | 986 | 987 | 154,700 | 987 |
| 2005-07-07 | 1,000 | 1,011 | 991 | 1,002 | 146,400 | 1,002 |
| 2005-07-06 | 1,020 | 1,029 | 1,005 | 1,018 | 181,500 | 1,018 |
| 2005-07-05 | 1,031 | 1,043 | 1,031 | 1,038 | 125,400 | 1,038 |
| 2005-07-04 | 1,041 | 1,045 | 1,031 | 1,038 | 179,900 | 1,038 |
| 2005-07-01 | 1,058 | 1,058 | 1,042 | 1,047 | 154,700 | 1,047 |
| 2005-06-30 | 1,090 | 1,120 | 1,045 | 1,048 | 317,100 | 1,048 |
| 2005-06-29 | 1,045 | 1,060 | 1,040 | 1,060 | 143,100 | 1,060 |
| 2005-06-28 | 1,029 | 1,046 | 1,025 | 1,043 | 85,800 | 1,043 |
| 2005-06-27 | 1,036 | 1,045 | 1,015 | 1,023 | 77,400 | 1,023 |
| 2005-06-24 | 1,033 | 1,045 | 1,033 | 1,036 | 111,200 | 1,036 |
| 2005-06-23 | 1,055 | 1,058 | 1,040 | 1,047 | 85,200 | 1,047 |
| 2005-06-22 | 1,040 | 1,058 | 1,032 | 1,054 | 168,400 | 1,054 |
| 2005-06-21 | 1,045 | 1,058 | 1,040 | 1,050 | 216,100 | 1,050 |
| 2005-06-20 | 1,043 | 1,047 | 1,036 | 1,043 | 165,100 | 1,043 |
| 2005-06-17 | 1,026 | 1,045 | 1,026 | 1,043 | 234,000 | 1,043 |
| 2005-06-16 | 1,051 | 1,059 | 1,021 | 1,026 | 220,400 | 1,026 |
| 2005-06-15 | 1,014 | 1,042 | 1,013 | 1,040 | 295,100 | 1,040 |
| 2005-06-14 | 990 | 1,004 | 990 | 997 | 117,200 | 997 |
| 2005-06-13 | 985 | 995 | 973 | 986 | 289,300 | 986 |
| 2005-06-10 | 1,027 | 1,029 | 1,000 | 1,004 | 296,600 | 1,004 |
| 2005-06-09 | 1,068 | 1,068 | 1,027 | 1,035 | 208,000 | 1,035 |
| 2005-06-08 | 1,017 | 1,075 | 1,017 | 1,065 | 345,700 | 1,065 |
| 2005-06-07 | 1,060 | 1,075 | 1,043 | 1,057 | 286,700 | 1,057 |
| 2005-06-06 | 1,082 | 1,082 | 1,056 | 1,056 | 189,900 | 1,056 |
| 2005-06-03 | 1,068 | 1,099 | 1,064 | 1,079 | 233,600 | 1,079 |
| 2005-06-02 | 1,117 | 1,117 | 1,080 | 1,080 | 184,500 | 1,080 |
| 2005-06-01 | 1,110 | 1,127 | 1,102 | 1,112 | 190,600 | 1,112 |
| 2005-05-31 | 1,100 | 1,124 | 1,090 | 1,121 | 229,700 | 1,121 |
| 2005-05-30 | 1,088 | 1,114 | 1,080 | 1,110 | 535,800 | 1,110 |
| 2005-05-27 | 1,067 | 1,080 | 1,040 | 1,060 | 258,400 | 1,060 |
| 2005-05-26 | 1,046 | 1,068 | 1,032 | 1,067 | 314,600 | 1,067 |
| 2005-05-25 | 1,067 | 1,109 | 1,052 | 1,058 | 533,900 | 1,058 |
| 2005-05-24 | 1,197 | 1,197 | 1,124 | 1,127 | 722,100 | 1,127 |
| 2005-05-23 | 1,152 | 1,249 | 1,100 | 1,198 | 2,831,200 | 1,198 |
| 2005-05-20 | 1,240 | 1,240 | 1,240 | 1,240 | 386,200 | 1,240 |
| 2005-05-19 | 1,040 | 1,040 | 1,040 | 1,040 | 121,500 | 1,040 |
| 2005-05-18 | 922 | 940 | 915 | 940 | 142,100 | 940 |
| 2005-05-17 | 947 | 949 | 901 | 915 | 271,200 | 915 |
| 2005-05-16 | 951 | 956 | 946 | 949 | 155,600 | 949 |
| 2005-05-13 | 944 | 958 | 944 | 954 | 342,100 | 954 |
| 2005-05-12 | 976 | 1,026 | 946 | 963 | 991,100 | 963 |
| 2005-05-11 | 890 | 966 | 883 | 966 | 674,300 | 966 |
| 2005-05-10 | 860 | 878 | 853 | 866 | 205,600 | 866 |
| 2005-05-09 | 856 | 878 | 851 | 868 | 456,900 | 868 |
| 2005-05-06 | 818 | 879 | 818 | 866 | 1,013,800 | 866 |
| 2005-05-02 | 767 | 817 | 767 | 816 | 325,200 | 816 |
| 2005-04-28 | 737 | 770 | 727 | 762 | 260,600 | 762 |
| 2005-04-27 | 749 | 749 | 726 | 727 | 167,100 | 727 |
| 2005-04-26 | 768 | 768 | 740 | 748 | 249,000 | 748 |
| 2005-04-25 | 765 | 779 | 757 | 769 | 70,900 | 769 |
| 2005-04-22 | 760 | 764 | 750 | 760 | 51,200 | 760 |
| 2005-04-21 | 755 | 760 | 736 | 748 | 120,700 | 748 |
| 2005-04-20 | 768 | 777 | 760 | 765 | 89,000 | 765 |
| 2005-04-19 | 780 | 780 | 763 | 768 | 54,200 | 768 |
| 2005-04-18 | 763 | 773 | 750 | 765 | 177,300 | 765 |
| 2005-04-15 | 771 | 777 | 765 | 765 | 125,000 | 765 |
| 2005-04-14 | 783 | 790 | 770 | 772 | 229,900 | 772 |
| 2005-04-13 | 789 | 792 | 783 | 790 | 103,100 | 790 |
| 2005-04-12 | 790 | 795 | 782 | 793 | 158,900 | 793 |
| 2005-04-11 | 807 | 808 | 790 | 797 | 208,500 | 797 |
| 2005-04-08 | 767 | 815 | 766 | 811 | 1,318,000 | 811 |
| 2005-04-07 | 738 | 790 | 728 | 780 | 1,086,000 | 780 |
| 2005-04-06 | 711 | 720 | 709 | 718 | 63,200 | 718 |
| 2005-04-05 | 710 | 720 | 707 | 709 | 109,600 | 709 |
| 2005-04-04 | 714 | 717 | 710 | 710 | 35,200 | 710 |
| 2005-04-01 | 725 | 726 | 714 | 720 | 27,300 | 720 |
| 2005-03-31 | 715 | 724 | 714 | 724 | 46,400 | 724 |
| 2005-03-30 | 718 | 728 | 711 | 722 | 44,300 | 722 |
| 2005-03-29 | 734 | 734 | 713 | 718 | 43,500 | 718 |
| 2005-03-28 | 735 | 736 | 724 | 726 | 19,600 | 726 |
| 2005-03-25 | 735 | 745 | 726 | 745 | 38,100 | 745 |
| 2005-03-24 | 755 | 755 | 732 | 736 | 53,600 | 736 |
| 2005-03-23 | 753 | 755 | 741 | 755 | 86,700 | 755 |
| 2005-03-22 | 745 | 756 | 744 | 753 | 131,100 | 753 |
| 2005-03-18 | 735 | 748 | 734 | 744 | 89,500 | 744 |
| 2005-03-17 | 735 | 735 | 720 | 729 | 83,900 | 729 |
| 2005-03-16 | 738 | 739 | 732 | 734 | 66,000 | 734 |
| 2005-03-15 | 744 | 747 | 737 | 737 | 62,500 | 737 |
| 2005-03-14 | 741 | 749 | 740 | 742 | 66,400 | 742 |
| 2005-03-11 | 733 | 742 | 732 | 737 | 144,700 | 737 |
| 2005-03-10 | 731 | 737 | 726 | 731 | 99,700 | 731 |
| 2005-03-09 | 722 | 728 | 720 | 726 | 120,000 | 726 |
| 2005-03-08 | 716 | 721 | 713 | 720 | 76,000 | 720 |
| 2005-03-07 | 715 | 718 | 710 | 713 | 37,700 | 713 |
| 2005-03-04 | 709 | 713 | 707 | 707 | 96,900 | 707 |
| 2005-03-03 | 716 | 722 | 708 | 709 | 77,700 | 709 |
| 2005-03-02 | 723 | 727 | 716 | 716 | 79,000 | 716 |
| 2005-03-01 | 720 | 722 | 716 | 722 | 91,300 | 722 |
| 2005-02-28 | 715 | 720 | 714 | 716 | 52,600 | 716 |
| 2005-02-25 | 713 | 719 | 709 | 714 | 77,600 | 714 |
| 2005-02-24 | 700 | 708 | 700 | 706 | 77,400 | 706 |
| 2005-02-23 | 701 | 702 | 694 | 696 | 71,400 | 696 |
| 2005-02-22 | 708 | 708 | 700 | 700 | 66,700 | 700 |
| 2005-02-21 | 695 | 705 | 692 | 700 | 101,900 | 700 |
| 2005-02-18 | 701 | 706 | 691 | 695 | 132,000 | 695 |
| 2005-02-17 | 710 | 710 | 702 | 703 | 107,900 | 703 |
| 2005-02-16 | 722 | 722 | 703 | 703 | 181,600 | 703 |
| 2005-02-15 | 710 | 750 | 710 | 711 | 170,100 | 711 |
| 2005-02-14 | 725 | 725 | 710 | 719 | 138,100 | 719 |
| 2005-02-10 | 712 | 723 | 708 | 715 | 169,100 | 715 |
| 2005-02-09 | 726 | 727 | 705 | 710 | 277,800 | 710 |
| 2005-02-08 | 735 | 747 | 725 | 726 | 126,600 | 726 |
| 2005-02-07 | 726 | 734 | 726 | 730 | 106,200 | 730 |
| 2005-02-04 | 734 | 738 | 725 | 726 | 96,600 | 726 |
| 2005-02-03 | 750 | 754 | 733 | 738 | 84,500 | 738 |
| 2005-02-02 | 748 | 757 | 743 | 747 | 90,500 | 747 |
| 2005-02-01 | 753 | 761 | 746 | 747 | 101,400 | 747 |
| 2005-01-31 | 753 | 766 | 751 | 754 | 156,300 | 754 |
| 2005-01-28 | 756 | 759 | 751 | 752 | 81,200 | 752 |
| 2005-01-27 | 763 | 763 | 760 | 760 | 24,500 | 760 |
| 2005-01-26 | 760 | 764 | 758 | 763 | 37,600 | 763 |
| 2005-01-25 | 768 | 768 | 758 | 764 | 53,300 | 764 |
| 2005-01-24 | 767 | 769 | 763 | 768 | 43,300 | 768 |
| 2005-01-21 | 774 | 775 | 764 | 769 | 43,900 | 769 |
| 2005-01-20 | 784 | 789 | 777 | 777 | 58,100 | 777 |
| 2005-01-19 | 781 | 789 | 780 | 784 | 37,700 | 784 |
| 2005-01-18 | 790 | 791 | 781 | 782 | 34,600 | 782 |
| 2005-01-17 | 773 | 790 | 773 | 789 | 36,100 | 789 |
| 2005-01-14 | 796 | 796 | 780 | 783 | 56,100 | 783 |
| 2005-01-13 | 800 | 800 | 786 | 786 | 83,100 | 786 |
| 2005-01-12 | 780 | 795 | 776 | 792 | 111,200 | 792 |
| 2005-01-11 | 787 | 787 | 768 | 770 | 112,300 | 770 |
| 2005-01-07 | 774 | 789 | 774 | 780 | 105,000 | 780 |
| 2005-01-06 | 797 | 798 | 773 | 774 | 169,600 | 774 |
| 2005-01-05 | 797 | 805 | 797 | 800 | 122,200 | 800 |
| 2005-01-04 | 800 | 808 | 795 | 804 | 54,900 | 804 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
