4651 (株)サニックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 188 | 191 | 185 | 185 | 151,200 | 185 |
| 2006-12-28 | 192 | 196 | 187 | 188 | 270,700 | 188 |
| 2006-12-27 | 182 | 197 | 182 | 197 | 376,300 | 197 |
| 2006-12-26 | 177 | 187 | 175 | 181 | 367,300 | 181 |
| 2006-12-25 | 188 | 188 | 174 | 177 | 414,400 | 177 |
| 2006-12-22 | 193 | 195 | 186 | 188 | 626,100 | 188 |
| 2006-12-21 | 206 | 208 | 196 | 201 | 392,300 | 201 |
| 2006-12-20 | 203 | 210 | 203 | 210 | 249,800 | 210 |
| 2006-12-19 | 210 | 212 | 204 | 205 | 234,200 | 205 |
| 2006-12-18 | 209 | 212 | 207 | 210 | 294,000 | 210 |
| 2006-12-15 | 210 | 211 | 208 | 209 | 111,800 | 209 |
| 2006-12-14 | 211 | 213 | 208 | 209 | 270,000 | 209 |
| 2006-12-13 | 214 | 216 | 212 | 212 | 251,000 | 212 |
| 2006-12-12 | 215 | 215 | 212 | 214 | 216,500 | 214 |
| 2006-12-11 | 214 | 219 | 211 | 212 | 357,000 | 212 |
| 2006-12-08 | 213 | 217 | 212 | 213 | 194,000 | 213 |
| 2006-12-07 | 214 | 217 | 212 | 215 | 223,800 | 215 |
| 2006-12-06 | 216 | 218 | 213 | 215 | 272,200 | 215 |
| 2006-12-05 | 220 | 223 | 214 | 216 | 290,200 | 216 |
| 2006-12-04 | 220 | 220 | 216 | 220 | 267,200 | 220 |
| 2006-12-01 | 225 | 235 | 222 | 225 | 539,600 | 225 |
| 2006-11-30 | 232 | 233 | 219 | 220 | 465,500 | 220 |
| 2006-11-29 | 234 | 237 | 223 | 230 | 302,000 | 230 |
| 2006-11-28 | 220 | 230 | 220 | 229 | 210,800 | 229 |
| 2006-11-27 | 215 | 223 | 215 | 222 | 269,600 | 222 |
| 2006-11-24 | 217 | 237 | 208 | 222 | 411,800 | 222 |
| 2006-11-22 | 210 | 220 | 201 | 216 | 482,400 | 216 |
| 2006-11-21 | 229 | 229 | 212 | 215 | 491,800 | 215 |
| 2006-11-20 | 228 | 230 | 214 | 214 | 438,700 | 214 |
| 2006-11-17 | 236 | 238 | 226 | 230 | 422,600 | 230 |
| 2006-11-16 | 256 | 257 | 237 | 237 | 835,700 | 237 |
| 2006-11-15 | 262 | 271 | 255 | 256 | 362,500 | 256 |
| 2006-11-14 | 265 | 276 | 254 | 264 | 784,600 | 264 |
| 2006-11-13 | 274 | 274 | 244 | 255 | 1,264,700 | 255 |
| 2006-11-10 | 278 | 292 | 274 | 279 | 1,057,000 | 279 |
| 2006-11-09 | 299 | 303 | 296 | 298 | 240,900 | 298 |
| 2006-11-08 | 305 | 310 | 295 | 299 | 426,200 | 299 |
| 2006-11-07 | 315 | 315 | 307 | 307 | 286,900 | 307 |
| 2006-11-06 | 320 | 328 | 301 | 311 | 1,295,300 | 311 |
| 2006-11-02 | 320 | 346 | 315 | 321 | 3,243,700 | 321 |
| 2006-11-01 | 315 | 319 | 312 | 318 | 319,600 | 318 |
| 2006-10-31 | 311 | 319 | 308 | 318 | 304,000 | 318 |
| 2006-10-30 | 310 | 317 | 309 | 316 | 201,700 | 316 |
| 2006-10-27 | 318 | 321 | 311 | 314 | 190,900 | 314 |
| 2006-10-26 | 316 | 322 | 315 | 317 | 132,100 | 317 |
| 2006-10-25 | 311 | 330 | 311 | 316 | 462,200 | 316 |
| 2006-10-24 | 337 | 337 | 325 | 326 | 332,200 | 326 |
| 2006-10-23 | 318 | 336 | 318 | 335 | 301,700 | 335 |
| 2006-10-20 | 335 | 338 | 322 | 323 | 245,500 | 323 |
| 2006-10-19 | 336 | 339 | 330 | 334 | 301,300 | 334 |
| 2006-10-18 | 330 | 335 | 322 | 333 | 475,900 | 333 |
| 2006-10-17 | 328 | 329 | 318 | 325 | 284,700 | 325 |
| 2006-10-16 | 314 | 328 | 309 | 318 | 441,500 | 318 |
| 2006-10-13 | 310 | 313 | 301 | 311 | 323,400 | 311 |
| 2006-10-12 | 295 | 305 | 292 | 304 | 240,700 | 304 |
| 2006-10-11 | 317 | 321 | 294 | 302 | 667,000 | 302 |
| 2006-10-10 | 317 | 329 | 316 | 321 | 573,500 | 321 |
| 2006-10-06 | 321 | 328 | 312 | 317 | 400,000 | 317 |
| 2006-10-05 | 328 | 340 | 320 | 330 | 723,000 | 330 |
| 2006-10-04 | 346 | 346 | 315 | 318 | 1,193,000 | 318 |
| 2006-10-03 | 306 | 338 | 305 | 333 | 2,004,000 | 333 |
| 2006-10-02 | 310 | 313 | 301 | 305 | 512,900 | 305 |
| 2006-09-29 | 318 | 320 | 310 | 312 | 371,500 | 312 |
| 2006-09-28 | 315 | 318 | 306 | 316 | 483,300 | 316 |
| 2006-09-27 | 327 | 327 | 310 | 317 | 547,100 | 317 |
| 2006-09-26 | 313 | 337 | 312 | 312 | 1,323,000 | 312 |
| 2006-09-25 | 346 | 358 | 312 | 316 | 2,668,300 | 316 |
| 2006-09-22 | 305 | 346 | 304 | 331 | 5,091,700 | 331 |
| 2006-09-21 | 290 | 336 | 288 | 308 | 4,540,800 | 308 |
| 2006-09-20 | 300 | 302 | 280 | 283 | 668,700 | 283 |
| 2006-09-19 | 310 | 315 | 297 | 302 | 710,400 | 302 |
| 2006-09-15 | 311 | 320 | 302 | 314 | 415,600 | 314 |
| 2006-09-14 | 335 | 335 | 312 | 317 | 566,100 | 317 |
| 2006-09-13 | 344 | 344 | 327 | 327 | 311,700 | 327 |
| 2006-09-12 | 328 | 338 | 328 | 334 | 272,900 | 334 |
| 2006-09-11 | 348 | 348 | 333 | 333 | 348,400 | 333 |
| 2006-09-08 | 338 | 352 | 327 | 347 | 906,500 | 347 |
| 2006-09-07 | 345 | 349 | 341 | 343 | 495,800 | 343 |
| 2006-09-06 | 353 | 365 | 350 | 355 | 783,600 | 355 |
| 2006-09-05 | 359 | 359 | 349 | 352 | 979,600 | 352 |
| 2006-09-04 | 377 | 378 | 357 | 362 | 919,700 | 362 |
| 2006-09-01 | 365 | 370 | 360 | 367 | 364,900 | 367 |
| 2006-08-31 | 375 | 384 | 368 | 368 | 472,100 | 368 |
| 2006-08-30 | 371 | 386 | 354 | 382 | 1,191,900 | 382 |
| 2006-08-29 | 400 | 401 | 368 | 368 | 1,264,900 | 368 |
| 2006-08-28 | 401 | 402 | 394 | 395 | 595,100 | 395 |
| 2006-08-25 | 398 | 399 | 383 | 391 | 917,300 | 391 |
| 2006-08-24 | 410 | 418 | 391 | 399 | 1,797,900 | 399 |
| 2006-08-23 | 381 | 442 | 377 | 420 | 9,772,000 | 420 |
| 2006-08-22 | 384 | 386 | 377 | 382 | 1,139,200 | 382 |
| 2006-08-21 | 389 | 397 | 380 | 381 | 1,871,600 | 381 |
| 2006-08-18 | 380 | 391 | 366 | 385 | 4,151,100 | 385 |
| 2006-08-17 | 370 | 386 | 369 | 380 | 3,783,200 | 380 |
| 2006-08-16 | 378 | 378 | 365 | 366 | 2,260,200 | 366 |
| 2006-08-15 | 360 | 382 | 358 | 378 | 4,085,900 | 378 |
| 2006-08-14 | 369 | 380 | 338 | 350 | 3,584,100 | 350 |
| 2006-08-11 | 350 | 405 | 350 | 366 | 12,060,400 | 366 |
| 2006-08-10 | 289 | 336 | 280 | 325 | 24,101,300 | 325 |
| 2006-08-09 | 266 | 269 | 252 | 259 | 1,347,900 | 259 |
| 2006-08-08 | 275 | 286 | 263 | 264 | 1,918,900 | 264 |
| 2006-08-07 | 270 | 294 | 265 | 278 | 4,977,700 | 278 |
| 2006-08-04 | 280 | 295 | 263 | 268 | 6,911,900 | 268 |
| 2006-08-03 | 245 | 284 | 242 | 280 | 6,688,500 | 280 |
| 2006-08-02 | 230 | 235 | 228 | 235 | 385,300 | 235 |
| 2006-08-01 | 231 | 237 | 226 | 232 | 788,500 | 232 |
| 2006-07-31 | 234 | 242 | 231 | 234 | 674,400 | 234 |
| 2006-07-28 | 244 | 244 | 227 | 239 | 1,171,100 | 239 |
| 2006-07-27 | 217 | 245 | 210 | 229 | 1,759,400 | 229 |
| 2006-07-26 | 285 | 291 | 256 | 262 | 641,000 | 262 |
| 2006-07-25 | 293 | 294 | 287 | 287 | 290,700 | 287 |
| 2006-07-24 | 296 | 298 | 287 | 290 | 169,500 | 290 |
| 2006-07-21 | 289 | 302 | 289 | 294 | 241,500 | 294 |
| 2006-07-20 | 297 | 305 | 288 | 299 | 416,000 | 299 |
| 2006-07-19 | 301 | 307 | 282 | 287 | 503,800 | 287 |
| 2006-07-18 | 325 | 325 | 282 | 300 | 1,119,200 | 300 |
| 2006-07-14 | 335 | 343 | 326 | 329 | 629,100 | 329 |
| 2006-07-13 | 334 | 358 | 334 | 340 | 823,500 | 340 |
| 2006-07-12 | 339 | 345 | 327 | 344 | 798,800 | 344 |
| 2006-07-11 | 344 | 346 | 322 | 339 | 3,193,500 | 339 |
| 2006-07-10 | 359 | 359 | 359 | 359 | 75,000 | 359 |
| 2006-07-07 | 443 | 445 | 431 | 439 | 160,100 | 439 |
| 2006-07-06 | 448 | 450 | 438 | 443 | 128,900 | 443 |
| 2006-07-05 | 470 | 470 | 452 | 455 | 303,500 | 455 |
| 2006-07-04 | 465 | 474 | 461 | 470 | 260,500 | 470 |
| 2006-07-03 | 466 | 466 | 455 | 464 | 125,400 | 464 |
| 2006-06-30 | 473 | 479 | 457 | 469 | 213,000 | 469 |
| 2006-06-29 | 484 | 484 | 473 | 473 | 133,600 | 473 |
| 2006-06-28 | 472 | 483 | 466 | 479 | 290,700 | 479 |
| 2006-06-27 | 472 | 474 | 463 | 472 | 115,600 | 472 |
| 2006-06-26 | 455 | 472 | 452 | 467 | 185,500 | 467 |
| 2006-06-23 | 455 | 460 | 448 | 458 | 90,000 | 458 |
| 2006-06-22 | 448 | 459 | 442 | 458 | 192,400 | 458 |
| 2006-06-21 | 455 | 460 | 446 | 450 | 87,600 | 450 |
| 2006-06-20 | 460 | 465 | 453 | 460 | 231,900 | 460 |
| 2006-06-19 | 466 | 473 | 465 | 467 | 130,700 | 467 |
| 2006-06-16 | 470 | 474 | 461 | 469 | 279,600 | 469 |
| 2006-06-15 | 432 | 460 | 432 | 455 | 355,400 | 455 |
| 2006-06-14 | 412 | 438 | 412 | 431 | 194,900 | 431 |
| 2006-06-13 | 432 | 434 | 423 | 423 | 317,800 | 423 |
| 2006-06-12 | 416 | 437 | 412 | 437 | 195,900 | 437 |
| 2006-06-09 | 410 | 428 | 407 | 417 | 234,100 | 417 |
| 2006-06-08 | 427 | 433 | 417 | 417 | 279,900 | 417 |
| 2006-06-07 | 439 | 459 | 433 | 435 | 239,100 | 435 |
| 2006-06-06 | 435 | 447 | 431 | 439 | 202,100 | 439 |
| 2006-06-05 | 439 | 450 | 430 | 432 | 213,300 | 432 |
| 2006-06-02 | 445 | 445 | 422 | 442 | 220,000 | 442 |
| 2006-06-01 | 461 | 467 | 445 | 449 | 160,400 | 449 |
| 2006-05-31 | 455 | 464 | 451 | 451 | 199,100 | 451 |
| 2006-05-30 | 471 | 473 | 456 | 468 | 209,100 | 468 |
| 2006-05-29 | 489 | 489 | 471 | 474 | 78,300 | 474 |
| 2006-05-26 | 489 | 490 | 474 | 485 | 183,000 | 485 |
| 2006-05-25 | 479 | 491 | 474 | 484 | 381,000 | 484 |
| 2006-05-24 | 470 | 480 | 462 | 472 | 258,800 | 472 |
| 2006-05-23 | 471 | 471 | 460 | 460 | 291,200 | 460 |
| 2006-05-22 | 478 | 491 | 464 | 465 | 533,000 | 465 |
| 2006-05-19 | 456 | 473 | 451 | 470 | 419,600 | 470 |
| 2006-05-18 | 419 | 490 | 410 | 468 | 702,000 | 468 |
| 2006-05-17 | 430 | 438 | 423 | 432 | 175,400 | 432 |
| 2006-05-16 | 458 | 460 | 435 | 435 | 215,300 | 435 |
| 2006-05-15 | 450 | 468 | 447 | 463 | 167,200 | 463 |
| 2006-05-12 | 455 | 458 | 444 | 451 | 208,900 | 451 |
| 2006-05-11 | 468 | 485 | 451 | 452 | 477,400 | 452 |
| 2006-05-10 | 494 | 494 | 465 | 468 | 469,300 | 468 |
| 2006-05-09 | 505 | 510 | 492 | 494 | 103,400 | 494 |
| 2006-05-08 | 520 | 526 | 506 | 508 | 120,000 | 508 |
| 2006-05-02 | 510 | 518 | 509 | 514 | 129,500 | 514 |
| 2006-05-01 | 519 | 530 | 507 | 508 | 201,100 | 508 |
| 2006-04-28 | 532 | 548 | 516 | 539 | 349,000 | 539 |
| 2006-04-27 | 503 | 538 | 502 | 533 | 375,200 | 533 |
| 2006-04-26 | 504 | 505 | 495 | 500 | 144,800 | 500 |
| 2006-04-25 | 491 | 505 | 491 | 497 | 271,600 | 497 |
| 2006-04-24 | 488 | 528 | 485 | 510 | 437,900 | 510 |
| 2006-04-21 | 552 | 552 | 540 | 543 | 164,600 | 543 |
| 2006-04-20 | 552 | 554 | 550 | 552 | 80,800 | 552 |
| 2006-04-19 | 559 | 560 | 552 | 552 | 80,500 | 552 |
| 2006-04-18 | 544 | 556 | 544 | 551 | 83,400 | 551 |
| 2006-04-17 | 560 | 562 | 548 | 548 | 164,300 | 548 |
| 2006-04-14 | 562 | 563 | 558 | 559 | 40,500 | 559 |
| 2006-04-13 | 556 | 561 | 556 | 557 | 110,500 | 557 |
| 2006-04-12 | 574 | 574 | 556 | 556 | 308,800 | 556 |
| 2006-04-11 | 569 | 574 | 569 | 572 | 83,300 | 572 |
| 2006-04-10 | 573 | 573 | 565 | 569 | 222,100 | 569 |
| 2006-04-07 | 580 | 581 | 575 | 579 | 83,200 | 579 |
| 2006-04-06 | 581 | 585 | 577 | 583 | 90,300 | 583 |
| 2006-04-05 | 578 | 584 | 575 | 577 | 79,900 | 577 |
| 2006-04-04 | 584 | 585 | 574 | 578 | 250,100 | 578 |
| 2006-04-03 | 577 | 583 | 572 | 580 | 232,000 | 580 |
| 2006-03-31 | 577 | 577 | 572 | 573 | 76,800 | 573 |
| 2006-03-30 | 575 | 580 | 573 | 574 | 102,000 | 574 |
| 2006-03-29 | 573 | 580 | 566 | 576 | 135,600 | 576 |
| 2006-03-28 | 583 | 587 | 572 | 573 | 117,000 | 573 |
| 2006-03-27 | 573 | 592 | 573 | 592 | 154,400 | 592 |
| 2006-03-24 | 573 | 575 | 569 | 570 | 123,200 | 570 |
| 2006-03-23 | 576 | 577 | 573 | 576 | 87,400 | 576 |
| 2006-03-22 | 578 | 578 | 570 | 574 | 60,000 | 574 |
| 2006-03-20 | 579 | 579 | 572 | 574 | 106,700 | 574 |
| 2006-03-17 | 567 | 575 | 566 | 575 | 72,800 | 575 |
| 2006-03-16 | 577 | 577 | 565 | 566 | 138,000 | 566 |
| 2006-03-15 | 582 | 582 | 566 | 568 | 255,400 | 568 |
| 2006-03-14 | 587 | 588 | 577 | 581 | 104,600 | 581 |
| 2006-03-13 | 597 | 598 | 584 | 586 | 103,500 | 586 |
| 2006-03-10 | 584 | 592 | 580 | 588 | 111,700 | 588 |
| 2006-03-09 | 579 | 586 | 576 | 586 | 65,800 | 586 |
| 2006-03-08 | 576 | 584 | 575 | 579 | 64,700 | 579 |
| 2006-03-07 | 578 | 585 | 576 | 577 | 62,700 | 577 |
| 2006-03-06 | 594 | 594 | 577 | 584 | 173,900 | 584 |
| 2006-03-03 | 571 | 585 | 570 | 575 | 93,700 | 575 |
| 2006-03-02 | 591 | 592 | 577 | 578 | 69,700 | 578 |
| 2006-03-01 | 584 | 592 | 582 | 586 | 81,000 | 586 |
| 2006-02-28 | 585 | 592 | 583 | 584 | 113,100 | 584 |
| 2006-02-27 | 601 | 607 | 581 | 581 | 151,500 | 581 |
| 2006-02-24 | 600 | 628 | 598 | 617 | 195,100 | 617 |
| 2006-02-23 | 570 | 597 | 570 | 597 | 189,900 | 597 |
| 2006-02-22 | 581 | 581 | 565 | 568 | 107,000 | 568 |
| 2006-02-21 | 573 | 585 | 568 | 573 | 185,900 | 573 |
| 2006-02-20 | 583 | 596 | 573 | 573 | 107,900 | 573 |
| 2006-02-17 | 618 | 620 | 603 | 603 | 148,300 | 603 |
| 2006-02-16 | 619 | 620 | 612 | 618 | 73,000 | 618 |
| 2006-02-15 | 613 | 628 | 613 | 620 | 130,400 | 620 |
| 2006-02-14 | 614 | 617 | 611 | 615 | 152,200 | 615 |
| 2006-02-13 | 638 | 641 | 621 | 621 | 157,200 | 621 |
| 2006-02-10 | 651 | 653 | 645 | 648 | 155,800 | 648 |
| 2006-02-09 | 659 | 659 | 652 | 654 | 112,800 | 654 |
| 2006-02-08 | 658 | 663 | 653 | 654 | 102,900 | 654 |
| 2006-02-07 | 661 | 667 | 659 | 664 | 63,100 | 664 |
| 2006-02-06 | 660 | 663 | 657 | 663 | 97,300 | 663 |
| 2006-02-03 | 667 | 670 | 662 | 665 | 84,100 | 665 |
| 2006-02-02 | 668 | 673 | 667 | 668 | 107,800 | 668 |
| 2006-02-01 | 666 | 672 | 666 | 666 | 79,700 | 666 |
| 2006-01-31 | 679 | 680 | 666 | 668 | 94,100 | 668 |
| 2006-01-30 | 689 | 689 | 670 | 672 | 110,500 | 672 |
| 2006-01-27 | 680 | 680 | 671 | 674 | 62,900 | 674 |
| 2006-01-26 | 666 | 673 | 665 | 672 | 81,400 | 672 |
| 2006-01-25 | 663 | 668 | 663 | 663 | 132,600 | 663 |
| 2006-01-24 | 660 | 674 | 660 | 660 | 128,800 | 660 |
| 2006-01-23 | 686 | 691 | 667 | 667 | 122,800 | 667 |
| 2006-01-20 | 703 | 710 | 687 | 687 | 118,100 | 687 |
| 2006-01-19 | 697 | 707 | 689 | 703 | 192,700 | 703 |
| 2006-01-18 | 714 | 725 | 650 | 677 | 466,900 | 677 |
| 2006-01-17 | 701 | 718 | 701 | 705 | 359,400 | 705 |
| 2006-01-16 | 690 | 700 | 688 | 698 | 185,800 | 698 |
| 2006-01-13 | 690 | 703 | 690 | 697 | 185,000 | 697 |
| 2006-01-12 | 693 | 698 | 692 | 695 | 126,800 | 695 |
| 2006-01-11 | 690 | 695 | 690 | 692 | 100,500 | 692 |
| 2006-01-10 | 687 | 696 | 687 | 689 | 140,000 | 689 |
| 2006-01-06 | 683 | 687 | 680 | 685 | 135,600 | 685 |
| 2006-01-05 | 680 | 683 | 673 | 677 | 319,300 | 677 |
| 2006-01-04 | 695 | 697 | 681 | 683 | 145,600 | 683 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
