4651 (株)サニックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	212	220	212	217	538,200	217
2011-12-29	215	216	211	211	458,900	211
2011-12-28	221	223	216	218	421,200	218
2011-12-27	223	227	220	222	396,900	222
2011-12-26	227	229	222	223	255,100	223
2011-12-22	224	227	220	223	415,600	223
2011-12-21	235	237	228	229	377,700	229
2011-12-20	218	235	218	233	604,600	233
2011-12-19	225	227	217	219	474,000	219
2011-12-16	229	233	225	229	589,900	229
2011-12-15	241	243	226	227	789,100	227
2011-12-14	261	261	244	245	708,800	245
2011-12-13	259	266	256	258	726,300	258
2011-12-12	263	272	258	263	1,424,800	263
2011-12-09	261	264	258	258	943,000	258
2011-12-08	255	271	251	266	2,223,200	266
2011-12-07	243	258	242	255	1,444,100	255
2011-12-06	252	255	242	243	1,044,400	243
2011-12-05	250	259	248	255	1,438,100	255
2011-12-02	238	253	234	247	1,119,000	247
2011-12-01	245	246	237	239	1,031,800	239
2011-11-30	231	241	230	240	1,186,000	240
2011-11-29	235	239	230	234	802,800	234
2011-11-28	221	236	221	233	985,900	233
2011-11-25	238	238	221	223	2,169,200	223
2011-11-24	211	246	211	238	3,595,200	238
2011-11-22	210	224	209	214	928,900	214
2011-11-21	219	221	208	209	529,900	209
2011-11-18	220	224	218	222	413,900	222
2011-11-17	223	225	219	225	439,600	225
2011-11-16	228	235	221	222	561,800	222
2011-11-15	225	230	225	228	358,900	228
2011-11-14	234	235	230	230	555,400	230
2011-11-11	236	238	225	227	1,290,400	227
2011-11-10	245	247	239	239	710,700	239
2011-11-09	258	263	249	254	863,900	254
2011-11-08	274	277	256	259	1,987,200	259
2011-11-07	250	273	249	271	2,853,700	271
2011-11-04	248	251	244	247	332,600	247
2011-11-02	250	253	244	246	556,500	246
2011-11-01	253	261	251	251	432,300	251
2011-10-31	254	261	253	254	370,000	254
2011-10-28	262	264	255	256	329,500	256
2011-10-27	251	257	247	256	543,900	256
2011-10-26	254	258	253	253	244,400	253
2011-10-25	261	263	254	259	482,000	259
2011-10-24	266	268	257	261	453,000	261
2011-10-21	249	263	249	260	684,700	260
2011-10-20	251	256	251	251	438,900	251
2011-10-19	265	268	255	258	531,000	258
2011-10-18	262	272	260	262	702,500	262
2011-10-17	269	277	262	267	968,900	267
2011-10-14	270	274	260	265	940,700	265
2011-10-13	286	289	269	273	3,461,900	273
2011-10-12	248	278	244	278	3,623,000	278
2011-10-11	237	255	234	250	1,526,300	250
2011-10-07	234	234	228	231	405,400	231
2011-10-06	232	236	228	229	560,700	229
2011-10-05	239	240	228	230	461,700	230
2011-10-04	232	240	231	236	549,300	236
2011-10-03	240	246	236	240	408,600	240
2011-09-30	255	263	247	251	533,500	251
2011-09-29	238	257	235	255	670,800	255
2011-09-28	240	252	240	246	468,200	246
2011-09-27	249	249	236	238	440,100	238
2011-09-26	246	247	230	230	998,100	230
2011-09-22	257	259	249	253	721,200	253
2011-09-21	260	266	258	261	406,100	261
2011-09-20	268	268	258	260	635,100	260
2011-09-16	266	274	266	270	606,800	270
2011-09-15	270	274	262	264	486,200	264
2011-09-14	284	284	267	267	688,900	267
2011-09-13	280	283	274	283	739,600	283
2011-09-12	275	282	273	273	694,200	273
2011-09-09	287	296	281	289	1,283,600	289
2011-09-08	298	302	279	282	1,478,800	282
2011-09-07	302	309	287	294	1,808,800	294
2011-09-06	315	315	285	286	1,453,400	286
2011-09-05	323	326	316	319	908,900	319
2011-09-02	325	339	319	330	2,949,500	330
2011-09-01	332	339	316	320	2,490,400	320
2011-08-31	353	374	328	331	6,135,300	331
2011-08-30	315	347	313	347	7,691,400	347
2011-08-29	271	308	269	306	3,318,600	306
2011-08-26	269	272	265	267	344,200	267
2011-08-25	266	274	266	269	418,500	269
2011-08-24	273	277	262	263	676,800	263
2011-08-23	271	271	260	268	412,100	268
2011-08-22	264	277	261	263	470,500	263
2011-08-19	265	278	263	268	621,500	268
2011-08-18	290	291	271	273	979,900	273
2011-08-17	289	294	277	290	687,200	290
2011-08-16	297	298	286	286	507,100	286
2011-08-15	297	300	292	294	669,300	294
2011-08-12	304	306	286	289	1,866,900	289
2011-08-11	272	305	269	296	3,450,200	296
2011-08-10	289	291	274	284	2,371,000	284
2011-08-09	269	277	247	269	2,498,400	269
2011-08-08	289	303	275	284	817,600	284
2011-08-05	285	297	281	297	899,300	297
2011-08-04	311	315	303	305	1,029,700	305
2011-08-03	308	309	297	303	1,489,900	303
2011-08-02	323	326	312	316	1,089,500	316
2011-08-01	318	333	307	331	1,728,200	331
2011-07-29	326	329	310	310	1,454,300	310
2011-07-28	330	342	317	320	1,990,400	320
2011-07-27	336	344	325	325	1,459,000	325
2011-07-26	351	352	338	341	1,178,200	341
2011-07-25	353	365	349	351	1,516,400	351
2011-07-22	357	362	343	347	2,027,200	347
2011-07-21	370	372	358	359	1,348,800	359
2011-07-20	378	378	368	373	1,025,900	373
2011-07-19	376	381	369	370	1,358,400	370
2011-07-15	393	400	374	382	3,509,900	382
2011-07-14	405	418	398	399	7,301,000	399
2011-07-13	386	397	379	397	4,944,000	397
2011-07-12	375	395	371	382	5,123,500	382
2011-07-11	370	380	369	370	1,154,400	370
2011-07-08	381	389	371	373	1,758,900	373
2011-07-07	372	395	367	375	4,174,800	375
2011-07-06	369	388	356	380	3,685,400	380
2011-07-05	377	379	362	366	1,649,800	366
2011-07-04	388	392	372	373	2,740,200	373
2011-07-01	399	401	386	387	1,661,200	387
2011-06-30	400	415	391	394	4,633,600	394
2011-06-29	386	408	368	406	6,142,600	406
2011-06-28	408	408	375	378	3,827,100	378
2011-06-27	403	421	395	401	4,625,600	401
2011-06-24	428	429	401	408	3,946,600	408
2011-06-23	419	429	392	420	7,302,800	420
2011-06-22	428	441	408	412	13,198,500	412
2011-06-21	382	415	381	415	7,647,700	415
2011-06-20	383	392	368	376	3,869,600	376
2011-06-17	417	425	368	387	10,342,600	387
2011-06-16	407	434	382	423	18,292,300	423
2011-06-15	345	401	339	367	18,748,300	367
2011-06-14	300	330	298	321	14,336,000	321
2011-06-13	274	297	271	292	9,333,200	292
2011-06-10	280	282	266	273	1,885,500	273
2011-06-09	281	283	272	273	3,783,800	273
2011-06-08	262	286	262	285	7,974,600	285
2011-06-07	256	266	253	264	2,276,600	264
2011-06-06	257	262	253	253	1,443,500	253
2011-06-03	263	264	251	254	2,290,900	254
2011-06-02	260	266	253	262	6,677,700	262
2011-06-01	259	275	256	269	20,040,400	269
2011-05-31	262	265	254	258	13,492,400	258
2011-05-30	237	259	233	259	17,531,400	259
2011-05-27	226	233	223	232	2,885,700	232
2011-05-26	225	228	220	225	2,571,600	225
2011-05-25	231	233	222	223	2,194,300	223
2011-05-24	232	236	227	232	5,053,800	232
2011-05-23	218	237	217	234	13,650,600	234
2011-05-20	206	209	204	206	527,200	206
2011-05-19	217	218	206	208	1,296,100	208
2011-05-18	216	220	214	217	1,380,800	217
2011-05-17	207	215	204	214	2,059,200	214
2011-05-16	214	215	209	209	1,009,300	209
2011-05-13	223	224	207	215	2,681,600	215
2011-05-12	233	233	221	221	3,154,900	221
2011-05-11	242	246	235	236	3,291,000	236
2011-05-10	237	245	233	242	2,800,400	242
2011-05-09	242	247	238	239	5,209,000	239
2011-05-06	249	257	245	250	3,081,800	250
2011-05-02	244	252	243	251	3,222,400	251
2011-04-28	241	242	235	241	2,533,500	241
2011-04-27	252	254	237	241	5,282,800	241
2011-04-26	242	251	236	247	5,047,500	247
2011-04-25	243	247	234	240	2,571,100	240
2011-04-22	242	243	237	240	2,646,200	240
2011-04-21	242	257	242	245	7,648,100	245
2011-04-20	239	240	230	237	3,438,300	237
2011-04-19	248	257	230	236	7,612,300	236
2011-04-18	257	260	250	255	6,753,100	255
2011-04-15	265	267	250	251	10,200,800	251
2011-04-14	243	262	237	259	14,270,300	259
2011-04-13	235	251	232	242	18,512,200	242
2011-04-12	229	236	227	228	5,338,500	228
2011-04-11	229	238	224	233	9,489,800	233
2011-04-08	196	228	195	223	11,890,400	223
2011-04-07	209	211	200	200	1,970,400	200
2011-04-06	212	222	207	212	3,170,600	212
2011-04-05	228	228	208	210	3,591,900	210
2011-04-04	230	238	226	229	2,450,800	229
2011-04-01	226	233	223	228	3,915,800	228
2011-03-31	241	245	226	232	8,239,100	232
2011-03-30	236	268	229	245	24,187,100	245
2011-03-29	226	237	212	223	14,551,900	223
2011-03-28	190	235	190	235	16,167,400	235
2011-03-25	205	218	174	185	4,688,500	185
2011-03-24	182	204	177	195	4,341,200	195
2011-03-23	159	171	155	161	904,800	161
2011-03-22	158	159	150	156	697,600	156
2011-03-18	139	147	138	147	818,000	147
2011-03-17	120	140	114	133	1,023,500	133
2011-03-16	110	129	106	124	968,100	124
2011-03-15	115	120	80	100	1,720,600	100
2011-03-14	143	151	128	130	1,304,900	130
2011-03-11	177	179	176	178	199,800	178
2011-03-10	184	185	178	179	226,600	179
2011-03-09	187	188	184	184	108,800	184
2011-03-08	185	189	184	185	143,800	185
2011-03-07	187	189	183	186	372,500	186
2011-03-04	192	193	189	190	185,000	190
2011-03-03	189	192	187	191	157,300	191
2011-03-02	191	196	189	190	402,000	190
2011-03-01	195	196	191	194	330,600	194
2011-02-28	186	192	186	192	138,800	192
2011-02-25	187	189	185	187	186,600	187
2011-02-24	192	192	182	185	632,200	185
2011-02-23	191	196	190	193	223,600	193
2011-02-22	198	200	192	195	471,600	195
2011-02-21	207	207	200	201	454,700	201
2011-02-18	205	207	200	205	1,150,200	205
2011-02-17	197	205	193	200	1,769,600	200
2011-02-16	186	196	185	194	1,078,400	194
2011-02-15	186	187	184	185	219,400	185
2011-02-14	190	190	185	186	624,900	186
2011-02-10	190	194	190	194	207,800	194
2011-02-09	198	198	188	188	597,300	188
2011-02-08	199	200	197	199	277,800	199
2011-02-07	200	201	198	199	310,200	199
2011-02-04	198	201	196	199	412,200	199
2011-02-03	189	197	189	196	508,300	196
2011-02-02	186	188	185	188	131,700	188
2011-02-01	182	188	182	184	181,500	184
2011-01-31	184	184	182	182	157,500	182
2011-01-28	188	189	185	186	139,500	186
2011-01-27	187	189	186	187	174,700	187
2011-01-26	191	191	188	188	108,100	188
2011-01-25	190	192	188	190	260,700	190
2011-01-24	186	189	186	186	187,100	186
2011-01-21	193	193	185	186	481,100	186
2011-01-20	189	195	188	191	354,300	191
2011-01-19	193	194	190	190	234,200	190
2011-01-18	190	192	190	192	240,000	192
2011-01-17	195	196	191	192	358,900	192
2011-01-14	194	200	193	195	759,500	195
2011-01-13	196	196	193	194	446,100	194
2011-01-12	197	198	194	194	369,400	194
2011-01-11	198	198	194	197	423,600	197
2011-01-07	198	199	193	195	521,000	195
2011-01-06	202	202	195	197	730,000	197
2011-01-05	199	209	198	200	2,163,600	200
2011-01-04	195	199	193	195	1,030,900	195

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 [2011年度]

4651 (株)サニックスの時系列データ [2011年度]