4651 (株)サニックスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	177	198	175	195	2,770,300	195
2010-12-29	175	179	175	176	179,900	176
2010-12-28	174	176	171	176	187,800	176
2010-12-27	179	181	172	173	492,500	173
2010-12-24	182	182	177	178	329,400	178
2010-12-22	177	181	177	179	493,400	179
2010-12-21	177	179	174	176	345,800	176
2010-12-20	173	178	172	178	551,400	178
2010-12-17	175	175	169	172	307,100	172
2010-12-16	170	175	168	175	322,800	175
2010-12-15	172	172	168	169	211,900	169
2010-12-14	167	172	165	170	584,100	170
2010-12-13	162	166	162	166	241,900	166
2010-12-10	164	164	160	163	202,200	163
2010-12-09	166	166	163	163	88,400	163
2010-12-08	167	167	165	166	107,700	166
2010-12-07	164	166	162	166	123,200	166
2010-12-06	164	164	163	164	56,100	164
2010-12-03	163	164	161	162	101,200	162
2010-12-02	164	165	163	163	129,600	163
2010-12-01	160	164	159	162	124,200	162
2010-11-30	164	165	160	162	149,900	162
2010-11-29	165	166	164	164	113,900	164
2010-11-26	163	167	162	164	292,400	164
2010-11-25	166	166	161	162	196,700	162
2010-11-24	162	166	161	162	341,000	162
2010-11-22	167	168	163	165	288,200	165
2010-11-19	166	171	165	167	1,167,500	167
2010-11-18	162	166	160	164	899,600	164
2010-11-17	151	160	150	159	434,300	159
2010-11-16	155	155	151	151	129,400	151
2010-11-15	154	156	154	155	57,500	155
2010-11-12	152	155	152	154	133,200	154
2010-11-11	156	157	154	154	218,700	154
2010-11-10	162	169	148	154	1,420,000	154
2010-11-09	157	159	156	159	137,500	159
2010-11-08	156	158	153	157	138,100	157
2010-11-05	151	155	151	154	121,100	154
2010-11-04	152	154	150	150	89,100	150
2010-11-02	153	153	150	150	66,700	150
2010-11-01	149	154	149	152	92,500	152
2010-10-29	149	153	148	149	136,600	149
2010-10-28	157	159	151	151	249,100	151
2010-10-27	158	164	158	158	195,100	158
2010-10-26	162	163	158	159	389,600	159
2010-10-25	152	160	152	160	365,700	160
2010-10-22	151	152	150	151	69,100	151
2010-10-21	152	153	149	152	87,400	152
2010-10-20	151	153	150	151	59,600	151
2010-10-19	151	153	151	152	84,800	152
2010-10-18	151	153	150	150	72,900	150
2010-10-15	154	155	149	153	210,800	153
2010-10-14	156	158	155	157	114,000	157
2010-10-13	166	171	155	155	494,700	155
2010-10-12	170	173	163	166	604,700	166
2010-10-08	160	167	159	166	613,000	166
2010-10-07	157	161	157	160	312,800	160
2010-10-06	147	160	146	156	312,300	156
2010-10-05	144	146	143	146	90,000	146
2010-10-04	149	149	145	145	114,200	145
2010-10-01	148	150	148	149	55,900	149
2010-09-30	154	154	150	150	46,900	150
2010-09-29	149	154	149	154	92,200	154
2010-09-28	152	156	150	151	102,100	151
2010-09-27	154	157	151	157	100,700	157
2010-09-24	155	157	154	155	76,300	155
2010-09-22	155	159	154	157	100,300	157
2010-09-21	159	161	158	158	81,700	158
2010-09-17	162	162	159	160	88,700	160
2010-09-16	163	164	161	161	45,000	161
2010-09-15	160	165	160	162	77,600	162
2010-09-14	163	165	157	161	107,700	161
2010-09-13	165	167	163	164	85,800	164
2010-09-10	165	167	163	163	105,500	163
2010-09-09	164	166	162	164	91,200	164
2010-09-08	163	164	159	161	157,700	161
2010-09-07	167	169	165	165	185,900	165
2010-09-06	164	168	164	167	235,600	167
2010-09-03	161	165	157	162	415,100	162
2010-09-02	151	160	149	159	430,500	159
2010-09-01	149	150	148	149	42,400	149
2010-08-31	152	152	148	149	103,800	149
2010-08-30	153	154	151	151	182,400	151
2010-08-27	148	150	146	150	78,200	150
2010-08-26	150	151	148	149	37,400	149
2010-08-25	150	151	146	149	120,000	149
2010-08-24	147	153	146	148	154,500	148
2010-08-23	145	150	144	147	120,600	147
2010-08-20	143	146	143	145	52,200	145
2010-08-19	144	147	143	146	47,400	146
2010-08-18	147	147	143	144	66,300	144
2010-08-17	146	148	145	145	63,300	145
2010-08-16	147	149	143	148	97,700	148
2010-08-13	144	149	142	148	214,000	148
2010-08-12	146	149	143	144	154,600	144
2010-08-11	153	153	148	151	198,900	151
2010-08-10	151	156	151	155	184,500	155
2010-08-09	151	152	148	152	100,600	152
2010-08-06	146	156	145	153	290,000	153
2010-08-05	145	149	145	147	149,700	147
2010-08-04	146	147	144	145	148,500	145
2010-08-03	143	146	143	145	105,600	145
2010-08-02	142	143	141	141	71,300	141
2010-07-30	144	146	142	142	135,500	142
2010-07-29	144	145	142	143	75,500	143
2010-07-28	138	145	138	143	197,800	143
2010-07-27	135	138	135	137	104,400	137
2010-07-26	135	136	131	133	105,100	133
2010-07-23	135	136	133	135	85,200	135
2010-07-22	134	134	127	131	95,200	131
2010-07-21	133	136	133	134	110,000	134
2010-07-20	140	140	132	133	135,500	133
2010-07-16	139	140	135	139	184,000	139
2010-07-15	148	148	142	143	105,900	143
2010-07-14	148	149	147	149	58,700	149
2010-07-13	150	150	147	148	52,700	148
2010-07-12	148	150	148	148	25,400	148
2010-07-09	148	151	147	151	127,300	151
2010-07-08	150	150	147	147	195,300	147
2010-07-07	152	157	145	146	1,255,600	146
2010-07-06	141	149	139	145	406,200	145
2010-07-05	138	140	137	140	114,800	140
2010-07-02	138	140	137	138	133,700	138
2010-07-01	140	142	138	139	140,200	139
2010-06-30	140	143	135	140	343,900	140
2010-06-29	159	168	135	147	716,000	147
2010-06-28	166	166	159	161	90,900	161
2010-06-25	172	172	158	165	132,100	165
2010-06-24	170	173	170	171	70,200	171
2010-06-23	173	174	160	173	169,100	173
2010-06-22	175	175	172	174	91,400	174
2010-06-21	165	176	165	173	275,200	173
2010-06-18	166	167	164	165	61,300	165
2010-06-17	168	168	166	166	36,800	166
2010-06-16	170	170	166	166	121,900	166
2010-06-15	163	168	163	166	148,900	166
2010-06-14	163	166	160	163	118,200	163
2010-06-11	165	165	162	162	141,900	162
2010-06-10	163	165	160	162	87,600	162
2010-06-09	167	167	162	164	49,900	164
2010-06-08	163	167	161	163	116,600	163
2010-06-07	166	168	162	163	113,600	163
2010-06-04	173	173	168	170	99,200	170
2010-06-03	170	171	168	171	59,700	171
2010-06-02	165	170	165	166	86,600	166
2010-06-01	169	169	165	165	78,100	165
2010-05-31	163	172	163	168	203,100	168
2010-05-28	161	168	161	166	223,000	166
2010-05-27	154	160	154	158	114,000	158
2010-05-26	157	161	156	157	228,800	157
2010-05-25	162	162	157	158	227,700	158
2010-05-24	158	162	158	160	153,400	160
2010-05-21	157	162	156	158	250,900	158
2010-05-20	162	167	162	164	124,700	164
2010-05-19	165	170	161	167	250,200	167
2010-05-18	175	175	167	167	216,500	167
2010-05-17	173	176	171	171	221,200	171
2010-05-14	180	180	176	176	232,900	176
2010-05-13	181	182	174	179	1,130,400	179
2010-05-12	175	183	169	173	980,300	173
2010-05-11	174	176	169	170	368,800	170
2010-05-10	167	174	165	171	336,400	171
2010-05-07	167	175	163	168	501,400	168
2010-05-06	181	185	177	177	391,700	177
2010-04-30	188	189	186	186	102,000	186
2010-04-28	187	187	184	186	166,000	186
2010-04-27	190	191	188	189	259,600	189
2010-04-26	188	202	187	191	1,940,500	191
2010-04-23	190	190	184	187	244,000	187
2010-04-22	189	192	185	190	298,300	190
2010-04-21	180	189	180	189	194,400	189
2010-04-20	186	187	179	179	204,200	179
2010-04-19	185	186	183	184	266,500	184
2010-04-16	194	194	189	190	265,100	190
2010-04-15	190	193	189	191	351,600	191
2010-04-14	190	195	186	187	1,252,300	187
2010-04-13	182	189	182	187	650,900	187
2010-04-12	179	187	179	181	372,100	181
2010-04-09	182	182	178	179	154,900	179
2010-04-08	180	181	178	179	303,200	179
2010-04-07	179	179	176	178	211,200	178
2010-04-06	182	182	178	179	357,900	179
2010-04-05	177	180	176	178	504,100	178
2010-04-02	173	175	172	175	214,700	175
2010-04-01	172	174	171	172	187,000	172
2010-03-31	174	175	172	172	189,200	172
2010-03-30	168	174	167	171	463,600	171
2010-03-29	165	167	165	166	120,100	166
2010-03-26	169	169	165	167	153,300	167
2010-03-25	167	168	165	167	221,900	167
2010-03-24	167	170	165	166	187,700	166
2010-03-23	172	173	164	167	667,700	167
2010-03-19	172	174	171	172	180,100	172
2010-03-18	174	176	172	173	280,000	173
2010-03-17	176	178	172	174	712,000	174
2010-03-16	169	177	167	173	1,180,700	173
2010-03-15	169	170	166	167	317,200	167
2010-03-12	168	169	165	168	578,000	168
2010-03-11	160	171	157	170	1,699,800	170
2010-03-10	158	160	158	159	211,600	159
2010-03-09	157	163	157	158	821,900	158
2010-03-08	159	159	155	156	332,200	156
2010-03-05	160	160	156	157	319,300	157
2010-03-04	161	161	155	157	408,200	157
2010-03-03	155	161	155	160	636,700	160
2010-03-02	152	161	151	155	987,700	155
2010-03-01	150	153	148	152	371,300	152
2010-02-26	149	151	148	150	326,400	150
2010-02-25	153	153	150	150	426,800	150
2010-02-24	153	156	152	153	337,300	153
2010-02-23	161	161	152	156	582,200	156
2010-02-22	161	164	158	158	406,600	158
2010-02-19	160	161	158	159	332,300	159
2010-02-18	158	164	157	159	860,100	159
2010-02-17	156	158	154	156	475,200	156
2010-02-16	157	159	154	156	763,300	156
2010-02-15	160	163	152	159	3,902,800	159
2010-02-12	190	196	188	190	877,900	190
2010-02-10	183	188	180	188	511,000	188
2010-02-09	180	181	177	178	242,900	178
2010-02-08	180	186	179	181	435,500	181
2010-02-05	180	180	174	180	599,700	180
2010-02-04	191	193	185	186	638,800	186
2010-02-03	193	198	191	193	623,500	193
2010-02-02	193	197	191	192	546,000	192
2010-02-01	192	195	187	189	502,000	189
2010-01-29	191	197	190	193	695,500	193
2010-01-28	199	199	192	194	1,228,900	194
2010-01-27	200	205	194	199	1,491,900	199
2010-01-26	213	218	202	204	2,871,000	204
2010-01-25	202	214	201	212	3,552,200	212
2010-01-22	198	208	196	205	3,946,300	205
2010-01-21	205	208	196	199	3,654,400	199
2010-01-20	213	219	204	210	7,515,200	210
2010-01-19	199	217	194	217	11,026,700	217
2010-01-18	198	203	193	200	6,325,700	200
2010-01-15	184	184	178	178	343,900	178
2010-01-14	178	183	175	182	393,900	182
2010-01-13	177	178	175	176	134,300	176
2010-01-12	179	183	176	178	412,400	178
2010-01-08	174	178	173	175	253,500	175
2010-01-07	173	176	173	175	269,400	175
2010-01-06	174	179	171	172	772,200	172
2010-01-05	175	175	170	171	350,600	171
2010-01-04	180	183	174	175	667,600	175

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 [2010年度]

4651 (株)サニックスの時系列データ [2010年度]