4651 (株)サニックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 287 | 293 | 282 | 286 | 46,200 | 286 |
| 2007-12-27 | 302 | 310 | 292 | 292 | 109,400 | 292 |
| 2007-12-26 | 300 | 307 | 298 | 304 | 89,100 | 304 |
| 2007-12-25 | 290 | 297 | 283 | 296 | 115,700 | 296 |
| 2007-12-21 | 290 | 292 | 279 | 291 | 255,600 | 291 |
| 2007-12-20 | 300 | 306 | 292 | 296 | 115,300 | 296 |
| 2007-12-19 | 314 | 317 | 301 | 301 | 89,200 | 301 |
| 2007-12-18 | 306 | 311 | 295 | 309 | 150,800 | 309 |
| 2007-12-17 | 310 | 311 | 306 | 306 | 87,000 | 306 |
| 2007-12-14 | 325 | 334 | 309 | 310 | 342,800 | 310 |
| 2007-12-13 | 342 | 342 | 335 | 335 | 132,300 | 335 |
| 2007-12-12 | 333 | 342 | 333 | 341 | 79,300 | 341 |
| 2007-12-11 | 340 | 345 | 337 | 340 | 166,700 | 340 |
| 2007-12-10 | 332 | 344 | 330 | 340 | 245,800 | 340 |
| 2007-12-07 | 360 | 362 | 338 | 341 | 292,600 | 341 |
| 2007-12-06 | 362 | 366 | 348 | 358 | 190,700 | 358 |
| 2007-12-05 | 368 | 369 | 344 | 354 | 239,500 | 354 |
| 2007-12-04 | 380 | 390 | 365 | 368 | 180,700 | 368 |
| 2007-12-03 | 363 | 384 | 361 | 382 | 284,900 | 382 |
| 2007-11-30 | 371 | 371 | 360 | 367 | 134,000 | 367 |
| 2007-11-29 | 362 | 370 | 357 | 367 | 180,600 | 367 |
| 2007-11-28 | 360 | 360 | 349 | 354 | 112,900 | 354 |
| 2007-11-27 | 352 | 363 | 346 | 352 | 197,400 | 352 |
| 2007-11-26 | 349 | 372 | 342 | 361 | 284,900 | 361 |
| 2007-11-22 | 355 | 370 | 345 | 352 | 360,700 | 352 |
| 2007-11-21 | 368 | 374 | 352 | 371 | 533,200 | 371 |
| 2007-11-20 | 329 | 360 | 322 | 359 | 406,800 | 359 |
| 2007-11-19 | 317 | 360 | 315 | 340 | 992,300 | 340 |
| 2007-11-16 | 318 | 320 | 309 | 315 | 142,700 | 315 |
| 2007-11-15 | 312 | 322 | 310 | 314 | 183,000 | 314 |
| 2007-11-14 | 326 | 334 | 318 | 326 | 307,700 | 326 |
| 2007-11-13 | 315 | 327 | 308 | 315 | 318,500 | 315 |
| 2007-11-12 | 326 | 330 | 305 | 318 | 466,700 | 318 |
| 2007-11-09 | 348 | 358 | 334 | 336 | 538,300 | 336 |
| 2007-11-08 | 328 | 348 | 327 | 338 | 259,500 | 338 |
| 2007-11-07 | 345 | 349 | 326 | 333 | 270,900 | 333 |
| 2007-11-06 | 345 | 356 | 339 | 339 | 151,300 | 339 |
| 2007-11-05 | 379 | 381 | 350 | 355 | 246,200 | 355 |
| 2007-11-02 | 380 | 394 | 374 | 383 | 141,500 | 383 |
| 2007-11-01 | 380 | 397 | 375 | 385 | 252,000 | 385 |
| 2007-10-31 | 392 | 392 | 371 | 382 | 231,100 | 382 |
| 2007-10-30 | 417 | 418 | 388 | 392 | 333,500 | 392 |
| 2007-10-29 | 406 | 409 | 399 | 405 | 307,700 | 405 |
| 2007-10-26 | 391 | 399 | 377 | 386 | 240,100 | 386 |
| 2007-10-25 | 394 | 418 | 392 | 393 | 482,000 | 393 |
| 2007-10-24 | 417 | 425 | 393 | 395 | 457,100 | 395 |
| 2007-10-23 | 420 | 426 | 407 | 417 | 360,900 | 417 |
| 2007-10-22 | 383 | 427 | 380 | 413 | 537,600 | 413 |
| 2007-10-19 | 383 | 411 | 379 | 403 | 856,500 | 403 |
| 2007-10-18 | 366 | 385 | 363 | 383 | 251,000 | 383 |
| 2007-10-17 | 365 | 368 | 359 | 361 | 241,400 | 361 |
| 2007-10-16 | 374 | 378 | 368 | 371 | 275,600 | 371 |
| 2007-10-15 | 373 | 391 | 371 | 384 | 574,900 | 384 |
| 2007-10-12 | 368 | 369 | 358 | 365 | 478,800 | 365 |
| 2007-10-11 | 352 | 373 | 352 | 370 | 1,325,500 | 370 |
| 2007-10-10 | 350 | 352 | 343 | 344 | 234,700 | 344 |
| 2007-10-09 | 346 | 347 | 340 | 347 | 317,200 | 347 |
| 2007-10-05 | 340 | 349 | 333 | 339 | 519,300 | 339 |
| 2007-10-04 | 322 | 339 | 322 | 337 | 682,500 | 337 |
| 2007-10-03 | 322 | 325 | 320 | 322 | 234,600 | 322 |
| 2007-10-02 | 311 | 320 | 310 | 319 | 90,600 | 319 |
| 2007-10-01 | 313 | 318 | 310 | 314 | 91,900 | 314 |
| 2007-09-28 | 325 | 325 | 310 | 318 | 130,800 | 318 |
| 2007-09-27 | 307 | 321 | 307 | 321 | 211,100 | 321 |
| 2007-09-26 | 302 | 305 | 299 | 305 | 90,000 | 305 |
| 2007-09-25 | 302 | 305 | 296 | 299 | 167,800 | 299 |
| 2007-09-21 | 310 | 312 | 305 | 305 | 132,400 | 305 |
| 2007-09-20 | 310 | 314 | 305 | 312 | 268,700 | 312 |
| 2007-09-19 | 313 | 315 | 305 | 306 | 239,200 | 306 |
| 2007-09-18 | 326 | 326 | 296 | 298 | 372,500 | 298 |
| 2007-09-14 | 322 | 326 | 318 | 325 | 360,100 | 325 |
| 2007-09-13 | 321 | 322 | 311 | 315 | 255,300 | 315 |
| 2007-09-12 | 320 | 328 | 309 | 311 | 848,400 | 311 |
| 2007-09-11 | 315 | 318 | 313 | 315 | 314,900 | 315 |
| 2007-09-10 | 313 | 319 | 310 | 314 | 355,000 | 314 |
| 2007-09-07 | 324 | 331 | 313 | 313 | 687,000 | 313 |
| 2007-09-06 | 308 | 324 | 301 | 321 | 538,400 | 321 |
| 2007-09-05 | 323 | 323 | 311 | 313 | 535,900 | 313 |
| 2007-09-04 | 330 | 332 | 312 | 313 | 562,100 | 313 |
| 2007-09-03 | 311 | 330 | 309 | 324 | 1,537,700 | 324 |
| 2007-08-31 | 294 | 308 | 288 | 306 | 670,000 | 306 |
| 2007-08-30 | 309 | 310 | 291 | 291 | 574,500 | 291 |
| 2007-08-29 | 286 | 312 | 284 | 299 | 1,182,000 | 299 |
| 2007-08-28 | 282 | 292 | 282 | 288 | 511,900 | 288 |
| 2007-08-27 | 294 | 294 | 285 | 286 | 409,400 | 286 |
| 2007-08-24 | 290 | 298 | 284 | 289 | 749,100 | 289 |
| 2007-08-23 | 287 | 305 | 286 | 287 | 1,967,900 | 287 |
| 2007-08-22 | 325 | 325 | 286 | 289 | 5,151,400 | 289 |
| 2007-08-21 | 258 | 316 | 257 | 315 | 6,508,700 | 315 |
| 2007-08-20 | 254 | 263 | 254 | 258 | 439,600 | 258 |
| 2007-08-17 | 263 | 264 | 250 | 251 | 607,000 | 251 |
| 2007-08-16 | 273 | 273 | 245 | 258 | 1,070,800 | 258 |
| 2007-08-15 | 280 | 287 | 275 | 276 | 1,077,200 | 276 |
| 2007-08-14 | 269 | 282 | 263 | 282 | 2,545,800 | 282 |
| 2007-08-13 | 251 | 268 | 248 | 264 | 1,050,400 | 264 |
| 2007-08-10 | 256 | 260 | 248 | 254 | 1,864,200 | 254 |
| 2007-08-09 | 264 | 288 | 256 | 266 | 8,738,000 | 266 |
| 2007-08-08 | 243 | 244 | 223 | 224 | 1,454,400 | 224 |
| 2007-08-07 | 242 | 250 | 242 | 243 | 280,900 | 243 |
| 2007-08-06 | 247 | 248 | 241 | 243 | 244,600 | 243 |
| 2007-08-03 | 239 | 246 | 239 | 246 | 181,300 | 246 |
| 2007-08-02 | 243 | 248 | 241 | 244 | 338,200 | 244 |
| 2007-08-01 | 257 | 257 | 238 | 240 | 649,800 | 240 |
| 2007-07-31 | 253 | 257 | 247 | 257 | 234,100 | 257 |
| 2007-07-30 | 240 | 255 | 240 | 251 | 228,300 | 251 |
| 2007-07-27 | 249 | 254 | 246 | 250 | 304,100 | 250 |
| 2007-07-26 | 266 | 269 | 253 | 254 | 419,200 | 254 |
| 2007-07-25 | 255 | 273 | 255 | 270 | 434,100 | 270 |
| 2007-07-24 | 261 | 263 | 259 | 261 | 273,700 | 261 |
| 2007-07-23 | 273 | 273 | 264 | 264 | 327,300 | 264 |
| 2007-07-20 | 275 | 276 | 270 | 271 | 217,500 | 271 |
| 2007-07-19 | 279 | 280 | 273 | 275 | 334,700 | 275 |
| 2007-07-18 | 283 | 284 | 276 | 276 | 306,900 | 276 |
| 2007-07-17 | 286 | 286 | 276 | 283 | 461,900 | 283 |
| 2007-07-13 | 285 | 285 | 281 | 283 | 268,300 | 283 |
| 2007-07-12 | 292 | 295 | 279 | 280 | 702,500 | 280 |
| 2007-07-11 | 278 | 288 | 278 | 288 | 550,900 | 288 |
| 2007-07-10 | 276 | 284 | 276 | 280 | 537,900 | 280 |
| 2007-07-09 | 273 | 283 | 272 | 275 | 441,600 | 275 |
| 2007-07-06 | 277 | 279 | 274 | 276 | 423,300 | 276 |
| 2007-07-05 | 280 | 281 | 276 | 277 | 436,800 | 277 |
| 2007-07-04 | 287 | 287 | 281 | 282 | 306,600 | 282 |
| 2007-07-03 | 291 | 293 | 284 | 286 | 364,800 | 286 |
| 2007-07-02 | 283 | 289 | 283 | 288 | 462,400 | 288 |
| 2007-06-29 | 293 | 298 | 281 | 282 | 1,764,000 | 282 |
| 2007-06-28 | 265 | 288 | 265 | 283 | 2,333,500 | 283 |
| 2007-06-27 | 264 | 275 | 259 | 263 | 1,048,900 | 263 |
| 2007-06-26 | 273 | 275 | 259 | 263 | 1,118,100 | 263 |
| 2007-06-25 | 281 | 284 | 274 | 278 | 460,800 | 278 |
| 2007-06-22 | 284 | 285 | 280 | 282 | 617,200 | 282 |
| 2007-06-21 | 288 | 292 | 282 | 285 | 687,200 | 285 |
| 2007-06-20 | 280 | 295 | 280 | 289 | 1,244,000 | 289 |
| 2007-06-19 | 293 | 295 | 282 | 282 | 910,700 | 282 |
| 2007-06-18 | 302 | 302 | 292 | 295 | 613,400 | 295 |
| 2007-06-15 | 304 | 304 | 297 | 300 | 500,800 | 300 |
| 2007-06-14 | 300 | 305 | 297 | 303 | 474,800 | 303 |
| 2007-06-13 | 294 | 310 | 293 | 301 | 1,377,500 | 301 |
| 2007-06-12 | 308 | 313 | 295 | 299 | 1,125,400 | 299 |
| 2007-06-11 | 321 | 323 | 311 | 313 | 846,500 | 313 |
| 2007-06-08 | 310 | 326 | 309 | 323 | 1,857,900 | 323 |
| 2007-06-07 | 342 | 347 | 314 | 322 | 2,981,000 | 322 |
| 2007-06-06 | 334 | 357 | 333 | 352 | 4,425,800 | 352 |
| 2007-06-05 | 315 | 330 | 311 | 330 | 1,995,700 | 330 |
| 2007-06-04 | 317 | 336 | 311 | 311 | 2,732,200 | 311 |
| 2007-06-01 | 316 | 328 | 298 | 326 | 4,581,900 | 326 |
| 2007-05-31 | 336 | 337 | 305 | 312 | 6,399,700 | 312 |
| 2007-05-30 | 355 | 358 | 320 | 326 | 8,379,500 | 326 |
| 2007-05-29 | 329 | 365 | 326 | 358 | 12,310,800 | 358 |
| 2007-05-28 | 309 | 323 | 302 | 320 | 3,585,400 | 320 |
| 2007-05-25 | 282 | 309 | 277 | 303 | 5,944,100 | 303 |
| 2007-05-24 | 271 | 285 | 261 | 284 | 1,560,700 | 284 |
| 2007-05-23 | 274 | 279 | 270 | 272 | 1,527,700 | 272 |
| 2007-05-22 | 262 | 273 | 256 | 271 | 2,017,100 | 271 |
| 2007-05-21 | 249 | 265 | 247 | 259 | 3,817,000 | 259 |
| 2007-05-18 | 244 | 253 | 237 | 244 | 2,373,800 | 244 |
| 2007-05-17 | 235 | 250 | 234 | 246 | 4,246,400 | 246 |
| 2007-05-16 | 222 | 227 | 222 | 222 | 485,700 | 222 |
| 2007-05-15 | 229 | 230 | 221 | 221 | 454,900 | 221 |
| 2007-05-14 | 235 | 237 | 226 | 227 | 452,100 | 227 |
| 2007-05-11 | 223 | 231 | 223 | 230 | 367,600 | 230 |
| 2007-05-10 | 233 | 236 | 223 | 228 | 992,300 | 228 |
| 2007-05-09 | 245 | 257 | 240 | 242 | 2,464,900 | 242 |
| 2007-05-08 | 230 | 243 | 227 | 242 | 1,288,500 | 242 |
| 2007-05-07 | 228 | 232 | 225 | 229 | 886,100 | 229 |
| 2007-05-02 | 219 | 226 | 218 | 222 | 943,300 | 222 |
| 2007-05-01 | 213 | 222 | 212 | 218 | 666,300 | 218 |
| 2007-04-27 | 214 | 214 | 211 | 213 | 109,000 | 213 |
| 2007-04-26 | 215 | 216 | 212 | 214 | 184,700 | 214 |
| 2007-04-25 | 209 | 218 | 208 | 214 | 704,900 | 214 |
| 2007-04-24 | 207 | 211 | 207 | 210 | 182,600 | 210 |
| 2007-04-23 | 214 | 214 | 207 | 209 | 437,900 | 209 |
| 2007-04-20 | 212 | 214 | 210 | 211 | 173,300 | 211 |
| 2007-04-19 | 206 | 213 | 206 | 211 | 340,500 | 211 |
| 2007-04-18 | 206 | 210 | 206 | 209 | 545,800 | 209 |
| 2007-04-17 | 211 | 212 | 207 | 209 | 516,400 | 209 |
| 2007-04-16 | 217 | 217 | 209 | 211 | 539,600 | 211 |
| 2007-04-13 | 217 | 221 | 212 | 216 | 1,244,700 | 216 |
| 2007-04-12 | 211 | 224 | 209 | 220 | 2,402,100 | 220 |
| 2007-04-11 | 214 | 215 | 205 | 208 | 1,033,600 | 208 |
| 2007-04-10 | 202 | 213 | 200 | 212 | 2,181,200 | 212 |
| 2007-04-09 | 208 | 210 | 197 | 199 | 1,664,000 | 199 |
| 2007-04-06 | 195 | 197 | 194 | 196 | 366,200 | 196 |
| 2007-04-05 | 194 | 198 | 193 | 195 | 358,400 | 195 |
| 2007-04-04 | 190 | 196 | 188 | 195 | 594,700 | 195 |
| 2007-04-03 | 198 | 199 | 189 | 192 | 846,000 | 192 |
| 2007-04-02 | 200 | 204 | 195 | 199 | 1,475,900 | 199 |
| 2007-03-30 | 209 | 229 | 198 | 203 | 10,711,000 | 203 |
| 2007-03-29 | 190 | 199 | 187 | 199 | 462,100 | 199 |
| 2007-03-28 | 189 | 191 | 187 | 190 | 138,100 | 190 |
| 2007-03-27 | 186 | 194 | 185 | 188 | 326,200 | 188 |
| 2007-03-26 | 188 | 188 | 185 | 185 | 109,600 | 185 |
| 2007-03-23 | 188 | 189 | 186 | 186 | 212,900 | 186 |
| 2007-03-22 | 188 | 188 | 186 | 187 | 132,900 | 187 |
| 2007-03-20 | 185 | 187 | 184 | 185 | 216,200 | 185 |
| 2007-03-19 | 187 | 188 | 183 | 184 | 235,800 | 184 |
| 2007-03-16 | 183 | 185 | 181 | 182 | 356,900 | 182 |
| 2007-03-15 | 191 | 191 | 184 | 185 | 242,400 | 185 |
| 2007-03-14 | 194 | 194 | 186 | 186 | 377,000 | 186 |
| 2007-03-13 | 192 | 198 | 191 | 194 | 555,300 | 194 |
| 2007-03-12 | 191 | 192 | 188 | 192 | 226,800 | 192 |
| 2007-03-09 | 192 | 193 | 187 | 190 | 188,700 | 190 |
| 2007-03-08 | 185 | 192 | 184 | 190 | 283,600 | 190 |
| 2007-03-07 | 187 | 193 | 185 | 186 | 224,900 | 186 |
| 2007-03-06 | 180 | 195 | 179 | 188 | 389,700 | 188 |
| 2007-03-05 | 188 | 191 | 180 | 180 | 444,700 | 180 |
| 2007-03-02 | 190 | 191 | 187 | 189 | 309,000 | 189 |
| 2007-03-01 | 192 | 197 | 187 | 189 | 390,700 | 189 |
| 2007-02-28 | 181 | 198 | 181 | 193 | 777,200 | 193 |
| 2007-02-27 | 200 | 200 | 196 | 199 | 339,300 | 199 |
| 2007-02-26 | 204 | 205 | 198 | 201 | 949,800 | 201 |
| 2007-02-23 | 190 | 198 | 190 | 196 | 888,800 | 196 |
| 2007-02-22 | 188 | 190 | 186 | 189 | 601,000 | 189 |
| 2007-02-21 | 185 | 186 | 184 | 186 | 243,100 | 186 |
| 2007-02-20 | 185 | 187 | 184 | 185 | 275,000 | 185 |
| 2007-02-19 | 187 | 189 | 185 | 186 | 253,800 | 186 |
| 2007-02-16 | 185 | 195 | 184 | 188 | 515,100 | 188 |
| 2007-02-15 | 187 | 188 | 183 | 184 | 1,041,100 | 184 |
| 2007-02-14 | 189 | 190 | 185 | 185 | 965,200 | 185 |
| 2007-02-13 | 194 | 196 | 191 | 191 | 657,400 | 191 |
| 2007-02-09 | 200 | 202 | 192 | 196 | 2,307,900 | 196 |
| 2007-02-08 | 188 | 207 | 188 | 205 | 4,369,700 | 205 |
| 2007-02-07 | 186 | 187 | 184 | 185 | 281,800 | 185 |
| 2007-02-06 | 178 | 185 | 177 | 184 | 511,200 | 184 |
| 2007-02-05 | 179 | 181 | 177 | 177 | 512,600 | 177 |
| 2007-02-02 | 183 | 185 | 179 | 180 | 508,600 | 180 |
| 2007-02-01 | 185 | 185 | 182 | 183 | 425,300 | 183 |
| 2007-01-31 | 194 | 194 | 185 | 186 | 833,800 | 186 |
| 2007-01-30 | 200 | 200 | 195 | 195 | 423,700 | 195 |
| 2007-01-29 | 201 | 203 | 199 | 202 | 408,600 | 202 |
| 2007-01-26 | 202 | 207 | 198 | 203 | 643,500 | 203 |
| 2007-01-25 | 203 | 213 | 203 | 204 | 1,043,000 | 204 |
| 2007-01-24 | 205 | 207 | 202 | 203 | 680,500 | 203 |
| 2007-01-23 | 210 | 215 | 206 | 207 | 973,800 | 207 |
| 2007-01-22 | 216 | 218 | 209 | 210 | 1,118,400 | 210 |
| 2007-01-19 | 222 | 224 | 211 | 215 | 3,354,300 | 215 |
| 2007-01-18 | 200 | 228 | 198 | 225 | 9,977,200 | 225 |
| 2007-01-17 | 183 | 191 | 179 | 190 | 690,400 | 190 |
| 2007-01-16 | 181 | 187 | 179 | 181 | 894,600 | 181 |
| 2007-01-15 | 175 | 181 | 172 | 181 | 557,500 | 181 |
| 2007-01-12 | 176 | 179 | 174 | 175 | 233,200 | 175 |
| 2007-01-11 | 175 | 176 | 171 | 175 | 296,100 | 175 |
| 2007-01-10 | 174 | 179 | 173 | 174 | 612,300 | 174 |
| 2007-01-09 | 180 | 182 | 174 | 177 | 362,900 | 177 |
| 2007-01-05 | 187 | 191 | 181 | 183 | 294,800 | 183 |
| 2007-01-04 | 189 | 195 | 187 | 188 | 126,900 | 188 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
