4651 (株)サニックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 60 | 62 | 59 | 60 | 185,900 | 60 |
| 2008-12-29 | 60 | 62 | 59 | 61 | 496,000 | 61 |
| 2008-12-26 | 57 | 61 | 57 | 60 | 421,900 | 60 |
| 2008-12-25 | 61 | 64 | 55 | 61 | 1,283,500 | 61 |
| 2008-12-24 | 69 | 79 | 60 | 61 | 3,705,300 | 61 |
| 2008-12-22 | 70 | 70 | 67 | 69 | 185,700 | 69 |
| 2008-12-19 | 68 | 70 | 67 | 70 | 267,800 | 70 |
| 2008-12-18 | 68 | 69 | 66 | 67 | 185,100 | 67 |
| 2008-12-17 | 70 | 70 | 64 | 68 | 489,300 | 68 |
| 2008-12-16 | 71 | 73 | 69 | 70 | 276,100 | 70 |
| 2008-12-15 | 70 | 74 | 70 | 71 | 411,600 | 71 |
| 2008-12-12 | 71 | 74 | 69 | 70 | 508,000 | 70 |
| 2008-12-11 | 73 | 77 | 71 | 76 | 558,700 | 76 |
| 2008-12-10 | 71 | 73 | 70 | 71 | 277,600 | 71 |
| 2008-12-09 | 72 | 82 | 70 | 72 | 1,876,400 | 72 |
| 2008-12-08 | 66 | 68 | 63 | 67 | 568,900 | 67 |
| 2008-12-05 | 77 | 77 | 70 | 71 | 276,000 | 71 |
| 2008-12-04 | 82 | 82 | 75 | 77 | 394,200 | 77 |
| 2008-12-03 | 90 | 92 | 87 | 87 | 124,600 | 87 |
| 2008-12-02 | 94 | 94 | 90 | 93 | 153,500 | 93 |
| 2008-12-01 | 99 | 99 | 92 | 94 | 116,200 | 94 |
| 2008-11-28 | 93 | 97 | 93 | 96 | 59,000 | 96 |
| 2008-11-27 | 98 | 98 | 93 | 95 | 77,400 | 95 |
| 2008-11-26 | 92 | 98 | 92 | 96 | 88,600 | 96 |
| 2008-11-25 | 102 | 105 | 94 | 96 | 192,100 | 96 |
| 2008-11-21 | 95 | 99 | 87 | 99 | 225,100 | 99 |
| 2008-11-20 | 101 | 107 | 98 | 100 | 237,400 | 100 |
| 2008-11-19 | 116 | 118 | 104 | 107 | 155,000 | 107 |
| 2008-11-18 | 115 | 123 | 115 | 118 | 75,000 | 118 |
| 2008-11-17 | 117 | 120 | 116 | 118 | 94,000 | 118 |
| 2008-11-14 | 123 | 126 | 120 | 120 | 120,900 | 120 |
| 2008-11-13 | 126 | 126 | 119 | 123 | 191,600 | 123 |
| 2008-11-12 | 129 | 131 | 126 | 128 | 200,200 | 128 |
| 2008-11-11 | 126 | 133 | 126 | 132 | 117,800 | 132 |
| 2008-11-10 | 129 | 134 | 123 | 128 | 206,700 | 128 |
| 2008-11-07 | 130 | 131 | 125 | 128 | 165,200 | 128 |
| 2008-11-06 | 135 | 136 | 130 | 132 | 127,200 | 132 |
| 2008-11-05 | 137 | 143 | 132 | 136 | 303,600 | 136 |
| 2008-11-04 | 127 | 140 | 119 | 132 | 321,800 | 132 |
| 2008-10-31 | 135 | 137 | 127 | 132 | 254,700 | 132 |
| 2008-10-30 | 123 | 139 | 123 | 130 | 303,800 | 130 |
| 2008-10-29 | 127 | 136 | 120 | 128 | 331,900 | 128 |
| 2008-10-28 | 115 | 121 | 113 | 120 | 224,500 | 120 |
| 2008-10-27 | 143 | 145 | 118 | 125 | 180,200 | 125 |
| 2008-10-24 | 157 | 158 | 143 | 148 | 111,900 | 148 |
| 2008-10-23 | 155 | 157 | 144 | 157 | 131,400 | 157 |
| 2008-10-22 | 164 | 166 | 156 | 157 | 175,200 | 157 |
| 2008-10-21 | 175 | 175 | 162 | 169 | 223,600 | 169 |
| 2008-10-20 | 167 | 175 | 162 | 174 | 76,900 | 174 |
| 2008-10-17 | 163 | 167 | 158 | 167 | 94,800 | 167 |
| 2008-10-16 | 161 | 172 | 153 | 153 | 172,400 | 153 |
| 2008-10-15 | 180 | 180 | 165 | 173 | 187,900 | 173 |
| 2008-10-14 | 186 | 186 | 173 | 179 | 301,700 | 179 |
| 2008-10-10 | 170 | 171 | 147 | 156 | 228,500 | 156 |
| 2008-10-09 | 171 | 184 | 171 | 178 | 209,500 | 178 |
| 2008-10-08 | 212 | 212 | 175 | 183 | 292,500 | 183 |
| 2008-10-07 | 207 | 225 | 207 | 215 | 193,100 | 215 |
| 2008-10-06 | 261 | 262 | 247 | 247 | 271,900 | 247 |
| 2008-10-03 | 273 | 274 | 266 | 268 | 113,600 | 268 |
| 2008-10-02 | 287 | 294 | 269 | 270 | 279,700 | 270 |
| 2008-10-01 | 295 | 295 | 288 | 289 | 174,700 | 289 |
| 2008-09-30 | 282 | 293 | 272 | 293 | 200,200 | 293 |
| 2008-09-29 | 291 | 295 | 286 | 287 | 137,900 | 287 |
| 2008-09-26 | 290 | 295 | 288 | 295 | 204,600 | 295 |
| 2008-09-25 | 309 | 311 | 290 | 293 | 495,800 | 293 |
| 2008-09-24 | 294 | 332 | 293 | 315 | 2,318,000 | 315 |
| 2008-09-22 | 295 | 295 | 285 | 294 | 276,100 | 294 |
| 2008-09-19 | 298 | 299 | 282 | 288 | 470,900 | 288 |
| 2008-09-18 | 270 | 319 | 267 | 307 | 325,000 | 307 |
| 2008-09-17 | 274 | 277 | 267 | 274 | 118,900 | 274 |
| 2008-09-16 | 264 | 271 | 262 | 270 | 123,500 | 270 |
| 2008-09-12 | 275 | 275 | 268 | 274 | 87,400 | 274 |
| 2008-09-11 | 268 | 271 | 265 | 267 | 86,100 | 267 |
| 2008-09-10 | 262 | 274 | 262 | 270 | 140,300 | 270 |
| 2008-09-09 | 278 | 278 | 260 | 267 | 138,800 | 267 |
| 2008-09-08 | 268 | 280 | 268 | 273 | 152,700 | 273 |
| 2008-09-05 | 261 | 274 | 261 | 266 | 129,500 | 266 |
| 2008-09-04 | 276 | 280 | 271 | 275 | 120,700 | 275 |
| 2008-09-03 | 277 | 282 | 275 | 280 | 73,900 | 280 |
| 2008-09-02 | 282 | 282 | 273 | 276 | 61,500 | 276 |
| 2008-09-01 | 284 | 284 | 274 | 282 | 53,600 | 282 |
| 2008-08-29 | 275 | 285 | 273 | 285 | 102,600 | 285 |
| 2008-08-28 | 274 | 275 | 271 | 273 | 31,500 | 273 |
| 2008-08-27 | 279 | 279 | 271 | 274 | 115,000 | 274 |
| 2008-08-26 | 273 | 277 | 272 | 277 | 45,200 | 277 |
| 2008-08-25 | 269 | 275 | 269 | 272 | 109,500 | 272 |
| 2008-08-22 | 269 | 271 | 265 | 265 | 79,700 | 265 |
| 2008-08-21 | 273 | 273 | 262 | 268 | 206,900 | 268 |
| 2008-08-20 | 265 | 274 | 262 | 274 | 89,300 | 274 |
| 2008-08-19 | 266 | 271 | 265 | 266 | 130,400 | 266 |
| 2008-08-18 | 266 | 277 | 265 | 271 | 120,900 | 271 |
| 2008-08-15 | 277 | 278 | 267 | 270 | 106,400 | 270 |
| 2008-08-14 | 277 | 277 | 270 | 272 | 63,600 | 272 |
| 2008-08-13 | 275 | 279 | 268 | 278 | 101,600 | 278 |
| 2008-08-12 | 277 | 280 | 273 | 274 | 79,800 | 274 |
| 2008-08-11 | 275 | 284 | 275 | 282 | 71,000 | 282 |
| 2008-08-08 | 267 | 283 | 267 | 278 | 248,200 | 278 |
| 2008-08-07 | 273 | 276 | 267 | 272 | 82,700 | 272 |
| 2008-08-06 | 266 | 274 | 266 | 274 | 108,000 | 274 |
| 2008-08-05 | 265 | 269 | 262 | 263 | 89,400 | 263 |
| 2008-08-04 | 275 | 276 | 262 | 269 | 186,900 | 269 |
| 2008-08-01 | 287 | 287 | 278 | 280 | 194,800 | 280 |
| 2008-07-31 | 289 | 292 | 284 | 288 | 162,100 | 288 |
| 2008-07-30 | 284 | 286 | 282 | 286 | 146,400 | 286 |
| 2008-07-29 | 281 | 285 | 280 | 283 | 117,300 | 283 |
| 2008-07-28 | 282 | 289 | 282 | 284 | 132,600 | 284 |
| 2008-07-25 | 286 | 291 | 284 | 286 | 133,800 | 286 |
| 2008-07-24 | 287 | 292 | 286 | 288 | 158,800 | 288 |
| 2008-07-23 | 287 | 293 | 285 | 291 | 130,200 | 291 |
| 2008-07-22 | 285 | 288 | 275 | 287 | 228,700 | 287 |
| 2008-07-18 | 286 | 296 | 284 | 286 | 192,400 | 286 |
| 2008-07-17 | 288 | 295 | 282 | 286 | 217,900 | 286 |
| 2008-07-16 | 292 | 295 | 281 | 286 | 285,200 | 286 |
| 2008-07-15 | 303 | 304 | 292 | 294 | 162,900 | 294 |
| 2008-07-14 | 308 | 314 | 292 | 298 | 364,600 | 298 |
| 2008-07-11 | 292 | 309 | 286 | 298 | 332,400 | 298 |
| 2008-07-10 | 284 | 290 | 281 | 290 | 174,200 | 290 |
| 2008-07-09 | 289 | 289 | 280 | 282 | 128,000 | 282 |
| 2008-07-08 | 290 | 290 | 280 | 285 | 159,800 | 285 |
| 2008-07-07 | 283 | 289 | 277 | 287 | 345,200 | 287 |
| 2008-07-04 | 290 | 297 | 284 | 288 | 175,700 | 288 |
| 2008-07-03 | 290 | 296 | 285 | 291 | 116,900 | 291 |
| 2008-07-02 | 299 | 302 | 292 | 297 | 188,300 | 297 |
| 2008-07-01 | 289 | 297 | 289 | 296 | 181,700 | 296 |
| 2008-06-30 | 299 | 302 | 286 | 286 | 309,500 | 286 |
| 2008-06-27 | 285 | 307 | 285 | 306 | 386,400 | 306 |
| 2008-06-26 | 296 | 303 | 290 | 298 | 202,100 | 298 |
| 2008-06-25 | 293 | 298 | 286 | 297 | 230,800 | 297 |
| 2008-06-24 | 293 | 293 | 281 | 291 | 299,200 | 291 |
| 2008-06-23 | 293 | 293 | 284 | 291 | 84,200 | 291 |
| 2008-06-20 | 291 | 297 | 290 | 292 | 128,200 | 292 |
| 2008-06-19 | 297 | 302 | 290 | 292 | 271,100 | 292 |
| 2008-06-18 | 305 | 310 | 297 | 300 | 231,300 | 300 |
| 2008-06-17 | 292 | 318 | 291 | 305 | 598,200 | 305 |
| 2008-06-16 | 281 | 289 | 281 | 288 | 136,600 | 288 |
| 2008-06-13 | 286 | 293 | 280 | 282 | 287,800 | 282 |
| 2008-06-12 | 285 | 299 | 281 | 291 | 315,800 | 291 |
| 2008-06-11 | 305 | 309 | 286 | 289 | 536,600 | 289 |
| 2008-06-10 | 308 | 314 | 305 | 308 | 213,600 | 308 |
| 2008-06-09 | 305 | 321 | 298 | 313 | 334,100 | 313 |
| 2008-06-06 | 337 | 337 | 315 | 315 | 382,600 | 315 |
| 2008-06-05 | 331 | 339 | 329 | 338 | 176,800 | 338 |
| 2008-06-04 | 335 | 337 | 326 | 336 | 195,300 | 336 |
| 2008-06-03 | 337 | 340 | 333 | 334 | 190,100 | 334 |
| 2008-06-02 | 340 | 345 | 337 | 342 | 221,000 | 342 |
| 2008-05-30 | 320 | 344 | 320 | 340 | 640,000 | 340 |
| 2008-05-29 | 316 | 327 | 310 | 325 | 613,200 | 325 |
| 2008-05-28 | 310 | 314 | 306 | 310 | 393,700 | 310 |
| 2008-05-27 | 311 | 321 | 303 | 316 | 827,900 | 316 |
| 2008-05-26 | 355 | 355 | 310 | 314 | 1,738,500 | 314 |
| 2008-05-23 | 364 | 377 | 354 | 357 | 809,900 | 357 |
| 2008-05-22 | 360 | 364 | 354 | 360 | 210,300 | 360 |
| 2008-05-21 | 351 | 369 | 348 | 357 | 494,700 | 357 |
| 2008-05-20 | 360 | 363 | 346 | 354 | 439,500 | 354 |
| 2008-05-19 | 360 | 367 | 352 | 355 | 452,100 | 355 |
| 2008-05-16 | 382 | 390 | 357 | 360 | 1,926,800 | 360 |
| 2008-05-15 | 340 | 382 | 340 | 382 | 3,146,300 | 382 |
| 2008-05-14 | 300 | 338 | 296 | 336 | 1,152,800 | 336 |
| 2008-05-13 | 306 | 307 | 298 | 301 | 388,400 | 301 |
| 2008-05-12 | 310 | 310 | 289 | 297 | 1,061,300 | 297 |
| 2008-05-09 | 325 | 343 | 315 | 320 | 1,401,200 | 320 |
| 2008-05-08 | 303 | 327 | 296 | 325 | 1,872,100 | 325 |
| 2008-05-07 | 278 | 313 | 273 | 304 | 2,914,400 | 304 |
| 2008-05-02 | 267 | 281 | 261 | 273 | 3,357,600 | 273 |
| 2008-05-01 | 246 | 286 | 243 | 270 | 8,867,600 | 270 |
| 2008-04-30 | 227 | 235 | 224 | 231 | 323,100 | 231 |
| 2008-04-28 | 227 | 233 | 222 | 230 | 675,700 | 230 |
| 2008-04-25 | 206 | 236 | 204 | 230 | 1,710,500 | 230 |
| 2008-04-24 | 197 | 203 | 195 | 202 | 218,600 | 202 |
| 2008-04-23 | 193 | 196 | 191 | 196 | 312,100 | 196 |
| 2008-04-22 | 198 | 199 | 196 | 197 | 66,600 | 197 |
| 2008-04-21 | 199 | 200 | 191 | 200 | 102,000 | 200 |
| 2008-04-18 | 197 | 201 | 189 | 196 | 197,800 | 196 |
| 2008-04-17 | 196 | 201 | 195 | 198 | 151,900 | 198 |
| 2008-04-16 | 194 | 194 | 188 | 193 | 156,100 | 193 |
| 2008-04-15 | 199 | 199 | 193 | 193 | 86,900 | 193 |
| 2008-04-14 | 198 | 200 | 196 | 197 | 44,600 | 197 |
| 2008-04-11 | 198 | 201 | 196 | 199 | 94,300 | 199 |
| 2008-04-10 | 199 | 203 | 196 | 197 | 74,700 | 197 |
| 2008-04-09 | 212 | 213 | 200 | 203 | 179,200 | 203 |
| 2008-04-08 | 213 | 217 | 211 | 211 | 76,000 | 211 |
| 2008-04-07 | 207 | 218 | 203 | 216 | 72,900 | 216 |
| 2008-04-04 | 218 | 219 | 213 | 213 | 138,800 | 213 |
| 2008-04-03 | 223 | 223 | 216 | 221 | 68,000 | 221 |
| 2008-04-02 | 224 | 224 | 218 | 220 | 109,800 | 220 |
| 2008-04-01 | 219 | 224 | 215 | 219 | 328,900 | 219 |
| 2008-03-31 | 215 | 249 | 213 | 222 | 1,765,700 | 222 |
| 2008-03-28 | 209 | 215 | 204 | 212 | 114,500 | 212 |
| 2008-03-27 | 205 | 210 | 205 | 208 | 60,700 | 208 |
| 2008-03-26 | 206 | 209 | 205 | 209 | 34,300 | 209 |
| 2008-03-25 | 206 | 207 | 200 | 205 | 71,600 | 205 |
| 2008-03-24 | 201 | 206 | 201 | 202 | 66,200 | 202 |
| 2008-03-21 | 194 | 200 | 194 | 198 | 52,900 | 198 |
| 2008-03-19 | 200 | 200 | 192 | 194 | 59,200 | 194 |
| 2008-03-18 | 188 | 188 | 180 | 182 | 78,600 | 182 |
| 2008-03-17 | 182 | 191 | 182 | 188 | 58,500 | 188 |
| 2008-03-14 | 199 | 207 | 197 | 197 | 174,400 | 197 |
| 2008-03-13 | 207 | 213 | 203 | 204 | 132,000 | 204 |
| 2008-03-12 | 221 | 225 | 214 | 217 | 90,500 | 217 |
| 2008-03-11 | 211 | 217 | 204 | 211 | 101,700 | 211 |
| 2008-03-10 | 219 | 219 | 207 | 211 | 83,400 | 211 |
| 2008-03-07 | 225 | 230 | 218 | 218 | 87,500 | 218 |
| 2008-03-06 | 225 | 229 | 223 | 228 | 89,400 | 228 |
| 2008-03-05 | 226 | 232 | 221 | 230 | 90,800 | 230 |
| 2008-03-04 | 230 | 233 | 223 | 228 | 104,800 | 228 |
| 2008-03-03 | 240 | 243 | 231 | 234 | 120,300 | 234 |
| 2008-02-29 | 244 | 246 | 240 | 243 | 71,400 | 243 |
| 2008-02-28 | 246 | 254 | 243 | 249 | 102,100 | 249 |
| 2008-02-27 | 251 | 255 | 243 | 252 | 136,400 | 252 |
| 2008-02-26 | 240 | 259 | 236 | 241 | 329,000 | 241 |
| 2008-02-25 | 228 | 238 | 228 | 238 | 116,400 | 238 |
| 2008-02-22 | 222 | 228 | 221 | 225 | 93,600 | 225 |
| 2008-02-21 | 223 | 228 | 219 | 223 | 97,500 | 223 |
| 2008-02-20 | 230 | 232 | 222 | 222 | 76,000 | 222 |
| 2008-02-19 | 228 | 229 | 223 | 229 | 41,500 | 229 |
| 2008-02-18 | 228 | 229 | 220 | 223 | 66,900 | 223 |
| 2008-02-15 | 215 | 230 | 215 | 227 | 158,100 | 227 |
| 2008-02-14 | 223 | 226 | 217 | 225 | 146,600 | 225 |
| 2008-02-13 | 219 | 224 | 216 | 217 | 110,700 | 217 |
| 2008-02-12 | 221 | 225 | 219 | 219 | 53,600 | 219 |
| 2008-02-08 | 227 | 230 | 224 | 227 | 58,100 | 227 |
| 2008-02-07 | 237 | 241 | 221 | 231 | 497,800 | 231 |
| 2008-02-06 | 246 | 250 | 242 | 243 | 121,500 | 243 |
| 2008-02-05 | 241 | 268 | 240 | 256 | 360,900 | 256 |
| 2008-02-04 | 244 | 248 | 234 | 238 | 136,300 | 238 |
| 2008-02-01 | 240 | 247 | 238 | 240 | 36,300 | 240 |
| 2008-01-31 | 229 | 243 | 229 | 242 | 65,400 | 242 |
| 2008-01-30 | 245 | 249 | 238 | 242 | 184,400 | 242 |
| 2008-01-29 | 233 | 240 | 228 | 240 | 98,900 | 240 |
| 2008-01-28 | 230 | 234 | 224 | 225 | 89,300 | 225 |
| 2008-01-25 | 220 | 233 | 220 | 230 | 140,100 | 230 |
| 2008-01-24 | 225 | 230 | 210 | 217 | 112,900 | 217 |
| 2008-01-23 | 232 | 235 | 199 | 210 | 266,000 | 210 |
| 2008-01-22 | 215 | 220 | 202 | 202 | 194,500 | 202 |
| 2008-01-21 | 230 | 236 | 226 | 227 | 128,800 | 227 |
| 2008-01-18 | 230 | 238 | 223 | 233 | 143,300 | 233 |
| 2008-01-17 | 230 | 238 | 227 | 237 | 116,300 | 237 |
| 2008-01-16 | 240 | 241 | 225 | 226 | 190,000 | 226 |
| 2008-01-15 | 261 | 267 | 245 | 245 | 188,600 | 245 |
| 2008-01-11 | 273 | 280 | 265 | 271 | 125,500 | 271 |
| 2008-01-10 | 284 | 290 | 268 | 268 | 122,700 | 268 |
| 2008-01-09 | 260 | 289 | 259 | 287 | 172,700 | 287 |
| 2008-01-08 | 276 | 276 | 263 | 265 | 101,200 | 265 |
| 2008-01-07 | 260 | 273 | 259 | 261 | 129,500 | 261 |
| 2008-01-04 | 265 | 278 | 260 | 268 | 92,300 | 268 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
