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 |
---|---|---|---|---|---|---|
2009-12-30 | 186 | 187 | 174 | 177 | 1,718,800 | 177 |
2009-12-29 | 173 | 187 | 170 | 184 | 4,201,700 | 184 |
2009-12-28 | 164 | 174 | 163 | 174 | 541,900 | 174 |
2009-12-25 | 167 | 167 | 161 | 163 | 255,600 | 163 |
2009-12-24 | 160 | 172 | 160 | 165 | 671,100 | 165 |
2009-12-22 | 159 | 160 | 158 | 159 | 76,100 | 159 |
2009-12-21 | 161 | 162 | 159 | 159 | 69,300 | 159 |
2009-12-18 | 161 | 162 | 159 | 160 | 133,300 | 160 |
2009-12-17 | 163 | 164 | 160 | 160 | 106,600 | 160 |
2009-12-16 | 159 | 162 | 159 | 161 | 115,600 | 161 |
2009-12-15 | 157 | 161 | 157 | 159 | 101,700 | 159 |
2009-12-14 | 164 | 164 | 156 | 159 | 223,000 | 159 |
2009-12-11 | 161 | 164 | 161 | 163 | 148,500 | 163 |
2009-12-10 | 166 | 166 | 160 | 160 | 198,900 | 160 |
2009-12-09 | 170 | 172 | 165 | 167 | 364,200 | 167 |
2009-12-08 | 163 | 168 | 161 | 168 | 411,000 | 168 |
2009-12-07 | 168 | 168 | 163 | 164 | 267,900 | 164 |
2009-12-04 | 168 | 168 | 163 | 164 | 210,000 | 164 |
2009-12-03 | 159 | 169 | 159 | 165 | 681,800 | 165 |
2009-12-02 | 156 | 160 | 156 | 157 | 254,400 | 157 |
2009-12-01 | 154 | 158 | 153 | 156 | 235,900 | 156 |
2009-11-30 | 153 | 155 | 152 | 155 | 252,100 | 155 |
2009-11-27 | 154 | 157 | 149 | 149 | 380,100 | 149 |
2009-11-26 | 155 | 162 | 154 | 155 | 555,900 | 155 |
2009-11-25 | 157 | 158 | 154 | 158 | 285,400 | 158 |
2009-11-24 | 158 | 164 | 154 | 159 | 662,600 | 159 |
2009-11-20 | 152 | 157 | 152 | 155 | 237,100 | 155 |
2009-11-19 | 159 | 159 | 154 | 155 | 366,800 | 155 |
2009-11-18 | 160 | 169 | 153 | 157 | 1,364,600 | 157 |
2009-11-17 | 175 | 179 | 162 | 162 | 1,695,300 | 162 |
2009-11-16 | 180 | 186 | 175 | 177 | 2,221,800 | 177 |
2009-11-13 | 182 | 184 | 173 | 176 | 2,337,900 | 176 |
2009-11-12 | 198 | 199 | 177 | 182 | 6,913,200 | 182 |
2009-11-11 | 159 | 196 | 158 | 189 | 11,516,900 | 189 |
2009-11-10 | 161 | 161 | 158 | 159 | 290,900 | 159 |
2009-11-09 | 158 | 161 | 158 | 158 | 145,400 | 158 |
2009-11-06 | 164 | 165 | 158 | 159 | 262,700 | 159 |
2009-11-05 | 161 | 167 | 161 | 163 | 389,200 | 163 |
2009-11-04 | 160 | 163 | 159 | 162 | 215,100 | 162 |
2009-11-02 | 158 | 161 | 157 | 159 | 185,200 | 159 |
2009-10-30 | 163 | 164 | 159 | 162 | 168,700 | 162 |
2009-10-29 | 161 | 161 | 157 | 161 | 282,900 | 161 |
2009-10-28 | 160 | 164 | 160 | 163 | 159,000 | 163 |
2009-10-27 | 165 | 167 | 162 | 162 | 204,600 | 162 |
2009-10-26 | 162 | 167 | 162 | 167 | 178,300 | 167 |
2009-10-23 | 167 | 167 | 161 | 166 | 309,800 | 166 |
2009-10-22 | 162 | 171 | 162 | 166 | 519,200 | 166 |
2009-10-21 | 164 | 166 | 163 | 163 | 177,300 | 163 |
2009-10-20 | 170 | 171 | 164 | 166 | 295,900 | 166 |
2009-10-19 | 167 | 171 | 163 | 169 | 376,600 | 169 |
2009-10-16 | 173 | 173 | 165 | 170 | 497,500 | 170 |
2009-10-15 | 179 | 181 | 172 | 174 | 609,100 | 174 |
2009-10-14 | 180 | 186 | 173 | 176 | 2,036,900 | 176 |
2009-10-13 | 175 | 181 | 173 | 179 | 853,200 | 179 |
2009-10-09 | 178 | 181 | 172 | 174 | 2,160,200 | 174 |
2009-10-08 | 160 | 179 | 156 | 175 | 2,724,800 | 175 |
2009-10-07 | 158 | 163 | 155 | 158 | 675,600 | 158 |
2009-10-06 | 149 | 153 | 145 | 153 | 525,700 | 153 |
2009-10-05 | 150 | 152 | 144 | 147 | 510,000 | 147 |
2009-10-02 | 157 | 159 | 153 | 154 | 575,300 | 154 |
2009-10-01 | 168 | 168 | 158 | 162 | 503,000 | 162 |
2009-09-30 | 167 | 171 | 167 | 168 | 223,400 | 168 |
2009-09-29 | 170 | 172 | 169 | 170 | 404,800 | 170 |
2009-09-28 | 172 | 178 | 168 | 168 | 741,200 | 168 |
2009-09-25 | 182 | 183 | 176 | 176 | 429,000 | 176 |
2009-09-24 | 175 | 181 | 174 | 179 | 577,500 | 179 |
2009-09-18 | 172 | 177 | 170 | 177 | 827,500 | 177 |
2009-09-17 | 178 | 189 | 174 | 175 | 4,123,300 | 175 |
2009-09-16 | 170 | 178 | 165 | 171 | 1,049,300 | 171 |
2009-09-15 | 180 | 182 | 170 | 172 | 1,140,200 | 172 |
2009-09-14 | 192 | 192 | 183 | 183 | 785,400 | 183 |
2009-09-11 | 196 | 199 | 189 | 191 | 953,700 | 191 |
2009-09-10 | 194 | 204 | 193 | 196 | 1,961,800 | 196 |
2009-09-09 | 192 | 196 | 188 | 193 | 904,000 | 193 |
2009-09-08 | 194 | 195 | 189 | 192 | 864,400 | 192 |
2009-09-07 | 191 | 198 | 190 | 194 | 1,040,100 | 194 |
2009-09-04 | 190 | 196 | 187 | 191 | 1,553,200 | 191 |
2009-09-03 | 197 | 197 | 188 | 188 | 1,326,600 | 188 |
2009-09-02 | 197 | 201 | 194 | 198 | 1,369,100 | 198 |
2009-09-01 | 200 | 206 | 196 | 202 | 1,555,700 | 202 |
2009-08-31 | 205 | 208 | 196 | 201 | 2,197,000 | 201 |
2009-08-28 | 212 | 216 | 205 | 207 | 3,935,200 | 207 |
2009-08-27 | 207 | 218 | 205 | 216 | 5,286,800 | 216 |
2009-08-26 | 214 | 216 | 204 | 207 | 4,941,600 | 207 |
2009-08-25 | 219 | 236 | 207 | 211 | 21,271,100 | 211 |
2009-08-24 | 206 | 229 | 204 | 224 | 20,956,900 | 224 |
2009-08-21 | 193 | 200 | 192 | 198 | 3,481,700 | 198 |
2009-08-20 | 191 | 203 | 182 | 201 | 7,863,500 | 201 |
2009-08-19 | 204 | 209 | 185 | 191 | 8,812,400 | 191 |
2009-08-18 | 224 | 228 | 199 | 201 | 26,817,200 | 201 |
2009-08-17 | 202 | 229 | 196 | 228 | 25,460,800 | 228 |
2009-08-14 | 163 | 193 | 163 | 189 | 16,462,300 | 189 |
2009-08-13 | 154 | 161 | 153 | 158 | 3,154,800 | 158 |
2009-08-12 | 140 | 166 | 139 | 157 | 9,252,100 | 157 |
2009-08-11 | 136 | 144 | 133 | 139 | 1,366,100 | 139 |
2009-08-10 | 128 | 138 | 128 | 137 | 1,682,000 | 137 |
2009-08-07 | 135 | 143 | 133 | 133 | 9,979,900 | 133 |
2009-08-06 | 118 | 121 | 118 | 120 | 162,700 | 120 |
2009-08-05 | 118 | 127 | 118 | 118 | 737,600 | 118 |
2009-08-04 | 116 | 119 | 116 | 118 | 175,500 | 118 |
2009-08-03 | 112 | 115 | 112 | 114 | 155,200 | 114 |
2009-07-31 | 114 | 115 | 112 | 112 | 142,800 | 112 |
2009-07-30 | 112 | 114 | 112 | 114 | 63,100 | 114 |
2009-07-29 | 113 | 114 | 111 | 113 | 170,800 | 113 |
2009-07-28 | 117 | 117 | 112 | 113 | 295,500 | 113 |
2009-07-27 | 117 | 119 | 115 | 117 | 181,700 | 117 |
2009-07-24 | 122 | 122 | 115 | 119 | 184,900 | 119 |
2009-07-23 | 118 | 123 | 117 | 119 | 247,700 | 119 |
2009-07-22 | 115 | 118 | 114 | 118 | 131,600 | 118 |
2009-07-21 | 116 | 117 | 112 | 115 | 202,100 | 115 |
2009-07-17 | 114 | 114 | 106 | 112 | 141,900 | 112 |
2009-07-16 | 115 | 116 | 111 | 113 | 182,400 | 113 |
2009-07-15 | 108 | 114 | 108 | 111 | 147,700 | 111 |
2009-07-14 | 107 | 112 | 106 | 108 | 266,800 | 108 |
2009-07-13 | 117 | 117 | 100 | 102 | 500,100 | 102 |
2009-07-10 | 118 | 122 | 117 | 117 | 230,700 | 117 |
2009-07-09 | 119 | 120 | 115 | 118 | 271,800 | 118 |
2009-07-08 | 124 | 125 | 121 | 121 | 222,800 | 121 |
2009-07-07 | 129 | 129 | 126 | 126 | 102,800 | 126 |
2009-07-06 | 129 | 131 | 126 | 128 | 388,800 | 128 |
2009-07-03 | 126 | 129 | 126 | 128 | 270,500 | 128 |
2009-07-02 | 134 | 137 | 128 | 129 | 859,400 | 129 |
2009-07-01 | 133 | 134 | 128 | 131 | 460,300 | 131 |
2009-06-30 | 130 | 138 | 130 | 132 | 749,200 | 132 |
2009-06-29 | 134 | 135 | 127 | 129 | 628,700 | 129 |
2009-06-26 | 123 | 135 | 123 | 135 | 1,841,900 | 135 |
2009-06-25 | 122 | 123 | 119 | 122 | 222,500 | 122 |
2009-06-24 | 125 | 125 | 118 | 119 | 343,200 | 119 |
2009-06-23 | 124 | 125 | 123 | 124 | 262,200 | 124 |
2009-06-22 | 126 | 129 | 124 | 128 | 234,600 | 128 |
2009-06-19 | 131 | 131 | 124 | 127 | 337,400 | 127 |
2009-06-18 | 131 | 132 | 128 | 129 | 263,100 | 129 |
2009-06-17 | 125 | 131 | 124 | 131 | 390,400 | 131 |
2009-06-16 | 134 | 134 | 128 | 128 | 435,400 | 128 |
2009-06-15 | 135 | 136 | 133 | 136 | 311,400 | 136 |
2009-06-12 | 133 | 138 | 132 | 134 | 1,131,200 | 134 |
2009-06-11 | 133 | 136 | 132 | 133 | 323,400 | 133 |
2009-06-10 | 135 | 137 | 129 | 134 | 715,000 | 134 |
2009-06-09 | 142 | 144 | 131 | 132 | 2,073,100 | 132 |
2009-06-08 | 131 | 135 | 128 | 134 | 1,114,100 | 134 |
2009-06-05 | 137 | 147 | 125 | 128 | 6,062,700 | 128 |
2009-06-04 | 120 | 126 | 118 | 126 | 1,345,700 | 126 |
2009-06-03 | 117 | 119 | 116 | 119 | 270,000 | 119 |
2009-06-02 | 120 | 120 | 116 | 117 | 223,600 | 117 |
2009-06-01 | 115 | 122 | 115 | 118 | 813,100 | 118 |
2009-05-29 | 114 | 115 | 114 | 114 | 114,300 | 114 |
2009-05-28 | 114 | 115 | 114 | 114 | 114,500 | 114 |
2009-05-27 | 116 | 117 | 114 | 116 | 106,600 | 116 |
2009-05-26 | 118 | 118 | 113 | 116 | 447,600 | 116 |
2009-05-25 | 118 | 118 | 116 | 116 | 302,500 | 116 |
2009-05-22 | 113 | 121 | 112 | 117 | 1,042,700 | 117 |
2009-05-21 | 117 | 117 | 111 | 111 | 250,600 | 111 |
2009-05-20 | 118 | 119 | 115 | 117 | 248,400 | 117 |
2009-05-19 | 123 | 123 | 116 | 118 | 484,200 | 118 |
2009-05-18 | 120 | 121 | 117 | 119 | 423,000 | 119 |
2009-05-15 | 119 | 131 | 119 | 122 | 5,767,000 | 122 |
2009-05-14 | 117 | 126 | 115 | 120 | 4,907,500 | 120 |
2009-05-13 | 108 | 112 | 103 | 110 | 815,500 | 110 |
2009-05-12 | 108 | 111 | 108 | 110 | 257,100 | 110 |
2009-05-11 | 106 | 115 | 105 | 112 | 1,201,500 | 112 |
2009-05-08 | 103 | 104 | 101 | 104 | 262,300 | 104 |
2009-05-07 | 100 | 103 | 99 | 103 | 352,900 | 103 |
2009-05-01 | 98 | 98 | 93 | 98 | 401,700 | 98 |
2009-04-30 | 101 | 103 | 97 | 98 | 425,100 | 98 |
2009-04-28 | 110 | 110 | 100 | 100 | 844,300 | 100 |
2009-04-27 | 114 | 114 | 110 | 110 | 215,300 | 110 |
2009-04-24 | 116 | 117 | 110 | 110 | 543,400 | 110 |
2009-04-23 | 108 | 120 | 108 | 118 | 2,630,700 | 118 |
2009-04-22 | 111 | 112 | 105 | 106 | 464,800 | 106 |
2009-04-21 | 112 | 114 | 107 | 107 | 446,000 | 107 |
2009-04-20 | 116 | 117 | 114 | 115 | 289,600 | 115 |
2009-04-17 | 115 | 117 | 114 | 114 | 302,600 | 114 |
2009-04-16 | 123 | 124 | 113 | 114 | 920,900 | 114 |
2009-04-15 | 120 | 126 | 119 | 121 | 946,600 | 121 |
2009-04-14 | 125 | 128 | 115 | 120 | 1,867,900 | 120 |
2009-04-13 | 114 | 138 | 112 | 130 | 8,460,500 | 130 |
2009-04-10 | 110 | 114 | 107 | 110 | 1,093,200 | 110 |
2009-04-09 | 107 | 115 | 103 | 108 | 2,454,800 | 108 |
2009-04-08 | 114 | 119 | 104 | 108 | 6,219,500 | 108 |
2009-04-07 | 90 | 119 | 86 | 119 | 10,368,400 | 119 |
2009-04-06 | 88 | 90 | 86 | 89 | 258,700 | 89 |
2009-04-03 | 91 | 91 | 85 | 85 | 270,900 | 85 |
2009-04-02 | 85 | 90 | 85 | 89 | 465,300 | 89 |
2009-04-01 | 88 | 88 | 84 | 84 | 122,000 | 84 |
2009-03-31 | 84 | 91 | 84 | 85 | 462,700 | 85 |
2009-03-30 | 88 | 91 | 83 | 83 | 416,900 | 83 |
2009-03-27 | 91 | 91 | 88 | 89 | 226,100 | 89 |
2009-03-26 | 90 | 91 | 87 | 90 | 169,300 | 90 |
2009-03-25 | 90 | 91 | 87 | 89 | 222,900 | 89 |
2009-03-24 | 88 | 97 | 86 | 89 | 953,100 | 89 |
2009-03-23 | 87 | 89 | 83 | 87 | 390,500 | 87 |
2009-03-19 | 87 | 95 | 86 | 89 | 1,494,900 | 89 |
2009-03-18 | 74 | 99 | 74 | 86 | 3,150,900 | 86 |
2009-03-17 | 74 | 74 | 70 | 73 | 284,200 | 73 |
2009-03-16 | 74 | 75 | 73 | 74 | 147,900 | 74 |
2009-03-13 | 74 | 75 | 73 | 74 | 135,100 | 74 |
2009-03-12 | 74 | 75 | 73 | 74 | 135,500 | 74 |
2009-03-11 | 75 | 78 | 74 | 74 | 126,200 | 74 |
2009-03-10 | 77 | 78 | 75 | 75 | 145,700 | 75 |
2009-03-09 | 77 | 79 | 77 | 78 | 140,100 | 78 |
2009-03-06 | 81 | 82 | 78 | 78 | 325,300 | 78 |
2009-03-05 | 81 | 82 | 80 | 82 | 139,000 | 82 |
2009-03-04 | 81 | 81 | 80 | 81 | 158,200 | 81 |
2009-03-03 | 82 | 83 | 81 | 81 | 230,800 | 81 |
2009-03-02 | 82 | 83 | 82 | 83 | 141,000 | 83 |
2009-02-27 | 83 | 84 | 81 | 83 | 152,300 | 83 |
2009-02-26 | 87 | 88 | 81 | 83 | 353,400 | 83 |
2009-02-25 | 84 | 84 | 80 | 82 | 209,600 | 82 |
2009-02-24 | 80 | 83 | 79 | 81 | 158,400 | 81 |
2009-02-23 | 84 | 85 | 79 | 83 | 471,500 | 83 |
2009-02-20 | 86 | 87 | 84 | 85 | 288,700 | 85 |
2009-02-19 | 95 | 96 | 85 | 85 | 747,300 | 85 |
2009-02-18 | 88 | 97 | 88 | 93 | 1,997,100 | 93 |
2009-02-17 | 84 | 88 | 82 | 88 | 1,133,100 | 88 |
2009-02-16 | 82 | 84 | 81 | 84 | 571,400 | 84 |
2009-02-13 | 86 | 87 | 82 | 83 | 544,300 | 83 |
2009-02-12 | 81 | 86 | 80 | 85 | 1,977,800 | 85 |
2009-02-10 | 83 | 84 | 79 | 80 | 869,000 | 80 |
2009-02-09 | 84 | 88 | 81 | 83 | 1,702,600 | 83 |
2009-02-06 | 93 | 95 | 87 | 87 | 2,031,300 | 87 |
2009-02-05 | 92 | 93 | 89 | 92 | 1,342,700 | 92 |
2009-02-04 | 94 | 97 | 89 | 91 | 2,282,800 | 91 |
2009-02-03 | 100 | 100 | 90 | 90 | 2,557,100 | 90 |
2009-02-02 | 98 | 106 | 97 | 100 | 2,369,700 | 100 |
2009-01-30 | 107 | 107 | 98 | 99 | 3,878,700 | 99 |
2009-01-29 | 113 | 115 | 105 | 106 | 4,612,700 | 106 |
2009-01-28 | 111 | 118 | 107 | 110 | 7,296,300 | 110 |
2009-01-27 | 120 | 126 | 106 | 109 | 19,566,100 | 109 |
2009-01-26 | 103 | 125 | 102 | 110 | 37,429,900 | 110 |
2009-01-23 | 100 | 101 | 95 | 98 | 6,292,800 | 98 |
2009-01-22 | 100 | 109 | 100 | 100 | 14,258,200 | 100 |
2009-01-21 | 99 | 103 | 96 | 99 | 12,918,600 | 99 |
2009-01-20 | 107 | 117 | 97 | 97 | 36,222,900 | 97 |
2009-01-19 | 87 | 111 | 86 | 110 | 23,098,100 | 110 |
2009-01-16 | 91 | 93 | 84 | 87 | 4,902,000 | 87 |
2009-01-15 | 89 | 95 | 87 | 90 | 9,193,800 | 90 |
2009-01-14 | 100 | 105 | 89 | 91 | 22,379,100 | 91 |
2009-01-13 | 88 | 96 | 82 | 96 | 22,694,400 | 96 |
2009-01-09 | 61 | 73 | 61 | 73 | 4,057,400 | 73 |
2009-01-08 | 61 | 62 | 59 | 61 | 1,016,100 | 61 |
2009-01-07 | 59 | 69 | 59 | 61 | 2,381,700 | 61 |
2009-01-06 | 60 | 62 | 57 | 59 | 1,582,200 | 59 |
2009-01-05 | 60 | 60 | 58 | 59 | 265,400 | 59 |
分割・併合履歴 : [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株