4651 (株)サニックス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301861871741771,718,800177
2009-12-291731871701844,201,700184
2009-12-28164174163174541,900174
2009-12-25167167161163255,600163
2009-12-24160172160165671,100165
2009-12-2215916015815976,100159
2009-12-2116116215915969,300159
2009-12-18161162159160133,300160
2009-12-17163164160160106,600160
2009-12-16159162159161115,600161
2009-12-15157161157159101,700159
2009-12-14164164156159223,000159
2009-12-11161164161163148,500163
2009-12-10166166160160198,900160
2009-12-09170172165167364,200167
2009-12-08163168161168411,000168
2009-12-07168168163164267,900164
2009-12-04168168163164210,000164
2009-12-03159169159165681,800165
2009-12-02156160156157254,400157
2009-12-01154158153156235,900156
2009-11-30153155152155252,100155
2009-11-27154157149149380,100149
2009-11-26155162154155555,900155
2009-11-25157158154158285,400158
2009-11-24158164154159662,600159
2009-11-20152157152155237,100155
2009-11-19159159154155366,800155
2009-11-181601691531571,364,600157
2009-11-171751791621621,695,300162
2009-11-161801861751772,221,800177
2009-11-131821841731762,337,900176
2009-11-121981991771826,913,200182
2009-11-1115919615818911,516,900189
2009-11-10161161158159290,900159
2009-11-09158161158158145,400158
2009-11-06164165158159262,700159
2009-11-05161167161163389,200163
2009-11-04160163159162215,100162
2009-11-02158161157159185,200159
2009-10-30163164159162168,700162
2009-10-29161161157161282,900161
2009-10-28160164160163159,000163
2009-10-27165167162162204,600162
2009-10-26162167162167178,300167
2009-10-23167167161166309,800166
2009-10-22162171162166519,200166
2009-10-21164166163163177,300163
2009-10-20170171164166295,900166
2009-10-19167171163169376,600169
2009-10-16173173165170497,500170
2009-10-15179181172174609,100174
2009-10-141801861731762,036,900176
2009-10-13175181173179853,200179
2009-10-091781811721742,160,200174
2009-10-081601791561752,724,800175
2009-10-07158163155158675,600158
2009-10-06149153145153525,700153
2009-10-05150152144147510,000147
2009-10-02157159153154575,300154
2009-10-01168168158162503,000162
2009-09-30167171167168223,400168
2009-09-29170172169170404,800170
2009-09-28172178168168741,200168
2009-09-25182183176176429,000176
2009-09-24175181174179577,500179
2009-09-18172177170177827,500177
2009-09-171781891741754,123,300175
2009-09-161701781651711,049,300171
2009-09-151801821701721,140,200172
2009-09-14192192183183785,400183
2009-09-11196199189191953,700191
2009-09-101942041931961,961,800196
2009-09-09192196188193904,000193
2009-09-08194195189192864,400192
2009-09-071911981901941,040,100194
2009-09-041901961871911,553,200191
2009-09-031971971881881,326,600188
2009-09-021972011941981,369,100198
2009-09-012002061962021,555,700202
2009-08-312052081962012,197,000201
2009-08-282122162052073,935,200207
2009-08-272072182052165,286,800216
2009-08-262142162042074,941,600207
2009-08-2521923620721121,271,100211
2009-08-2420622920422420,956,900224
2009-08-211932001921983,481,700198
2009-08-201912031822017,863,500201
2009-08-192042091851918,812,400191
2009-08-1822422819920126,817,200201
2009-08-1720222919622825,460,800228
2009-08-1416319316318916,462,300189
2009-08-131541611531583,154,800158
2009-08-121401661391579,252,100157
2009-08-111361441331391,366,100139
2009-08-101281381281371,682,000137
2009-08-071351431331339,979,900133
2009-08-06118121118120162,700120
2009-08-05118127118118737,600118
2009-08-04116119116118175,500118
2009-08-03112115112114155,200114
2009-07-31114115112112142,800112
2009-07-3011211411211463,100114
2009-07-29113114111113170,800113
2009-07-28117117112113295,500113
2009-07-27117119115117181,700117
2009-07-24122122115119184,900119
2009-07-23118123117119247,700119
2009-07-22115118114118131,600118
2009-07-21116117112115202,100115
2009-07-17114114106112141,900112
2009-07-16115116111113182,400113
2009-07-15108114108111147,700111
2009-07-14107112106108266,800108
2009-07-13117117100102500,100102
2009-07-10118122117117230,700117
2009-07-09119120115118271,800118
2009-07-08124125121121222,800121
2009-07-07129129126126102,800126
2009-07-06129131126128388,800128
2009-07-03126129126128270,500128
2009-07-02134137128129859,400129
2009-07-01133134128131460,300131
2009-06-30130138130132749,200132
2009-06-29134135127129628,700129
2009-06-261231351231351,841,900135
2009-06-25122123119122222,500122
2009-06-24125125118119343,200119
2009-06-23124125123124262,200124
2009-06-22126129124128234,600128
2009-06-19131131124127337,400127
2009-06-18131132128129263,100129
2009-06-17125131124131390,400131
2009-06-16134134128128435,400128
2009-06-15135136133136311,400136
2009-06-121331381321341,131,200134
2009-06-11133136132133323,400133
2009-06-10135137129134715,000134
2009-06-091421441311322,073,100132
2009-06-081311351281341,114,100134
2009-06-051371471251286,062,700128
2009-06-041201261181261,345,700126
2009-06-03117119116119270,000119
2009-06-02120120116117223,600117
2009-06-01115122115118813,100118
2009-05-29114115114114114,300114
2009-05-28114115114114114,500114
2009-05-27116117114116106,600116
2009-05-26118118113116447,600116
2009-05-25118118116116302,500116
2009-05-221131211121171,042,700117
2009-05-21117117111111250,600111
2009-05-20118119115117248,400117
2009-05-19123123116118484,200118
2009-05-18120121117119423,000119
2009-05-151191311191225,767,000122
2009-05-141171261151204,907,500120
2009-05-13108112103110815,500110
2009-05-12108111108110257,100110
2009-05-111061151051121,201,500112
2009-05-08103104101104262,300104
2009-05-0710010399103352,900103
2009-05-0198989398401,70098
2009-04-301011039798425,10098
2009-04-28110110100100844,300100
2009-04-27114114110110215,300110
2009-04-24116117110110543,400110
2009-04-231081201081182,630,700118
2009-04-22111112105106464,800106
2009-04-21112114107107446,000107
2009-04-20116117114115289,600115
2009-04-17115117114114302,600114
2009-04-16123124113114920,900114
2009-04-15120126119121946,600121
2009-04-141251281151201,867,900120
2009-04-131141381121308,460,500130
2009-04-101101141071101,093,200110
2009-04-091071151031082,454,800108
2009-04-081141191041086,219,500108
2009-04-07901198611910,368,400119
2009-04-0688908689258,70089
2009-04-0391918585270,90085
2009-04-0285908589465,30089
2009-04-0188888484122,00084
2009-03-3184918485462,70085
2009-03-3088918383416,90083
2009-03-2791918889226,10089
2009-03-2690918790169,30090
2009-03-2590918789222,90089
2009-03-2488978689953,10089
2009-03-2387898387390,50087
2009-03-19879586891,494,90089
2009-03-18749974863,150,90086
2009-03-1774747073284,20073
2009-03-1674757374147,90074
2009-03-1374757374135,10074
2009-03-1274757374135,50074
2009-03-1175787474126,20074
2009-03-1077787575145,70075
2009-03-0977797778140,10078
2009-03-0681827878325,30078
2009-03-0581828082139,00082
2009-03-0481818081158,20081
2009-03-0382838181230,80081
2009-03-0282838283141,00083
2009-02-2783848183152,30083
2009-02-2687888183353,40083
2009-02-2584848082209,60082
2009-02-2480837981158,40081
2009-02-2384857983471,50083
2009-02-2086878485288,70085
2009-02-1995968585747,30085
2009-02-18889788931,997,10093
2009-02-17848882881,133,10088
2009-02-1682848184571,40084
2009-02-1386878283544,30083
2009-02-12818680851,977,80085
2009-02-1083847980869,00080
2009-02-09848881831,702,60083
2009-02-06939587872,031,30087
2009-02-05929389921,342,70092
2009-02-04949789912,282,80091
2009-02-0310010090902,557,10090
2009-02-0298106971002,369,700100
2009-01-3010710798993,878,70099
2009-01-291131151051064,612,700106
2009-01-281111181071107,296,300110
2009-01-2712012610610919,566,100109
2009-01-2610312510211037,429,900110
2009-01-2310010195986,292,80098
2009-01-2210010910010014,258,200100
2009-01-2199103969912,918,60099
2009-01-20107117979736,222,90097
2009-01-19871118611023,098,100110
2009-01-16919384874,902,00087
2009-01-15899587909,193,80090
2009-01-14100105899122,379,10091
2009-01-138896829622,694,40096
2009-01-09617361734,057,40073
2009-01-08616259611,016,10061
2009-01-07596959612,381,70061
2009-01-06606257591,582,20059
2009-01-0560605859265,40059

分割・併合履歴 : [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株