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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4651 (株)サニックス の時系列データ [2009年度]

4651 (株)サニックスの時系列データ [2009年度]