1. HOME >
  2. 株価時系列 >
  3. 4651 >
  4. 2013年

4651 (株)サニックス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-308328778328561,187,300856
2013-12-27840841825830988,600830
2013-12-26851875843845875,700845
2013-12-258208608148581,205,800858
2013-12-248618958308341,346,500834
2013-12-208708738388601,456,400860
2013-12-199149218658741,255,000874
2013-12-18900932886918988,500918
2013-12-179309598818901,316,600890
2013-12-161,0001,0099259291,172,400929
2013-12-131,0051,014992995970,800995
2013-12-121,0111,0221,0051,008761,9001,008
2013-12-111,0581,0621,0051,0101,473,7001,010
2013-12-101,1601,1601,0651,0651,384,3001,065
2013-12-091,1011,1021,0801,101515,7001,101
2013-12-061,0871,1041,0761,093509,0001,093
2013-12-051,0321,1021,0321,0911,395,8001,091
2013-12-041,0391,0471,0301,039298,7001,039
2013-12-031,0411,0531,0361,039571,2001,039
2013-12-021,0461,0571,0401,045416,2001,045
2013-11-291,0471,0491,0361,044309,2001,044
2013-11-281,0861,0861,0381,049911,3001,049
2013-11-271,0591,0931,0551,0711,114,0001,071
2013-11-261,0211,0751,0171,075871,8001,075
2013-11-251,0591,0611,0231,035753,4001,035
2013-11-221,0571,0601,0461,051427,8001,051
2013-11-211,0531,0651,0481,053409,0001,053
2013-11-201,0571,0721,0431,055666,6001,055
2013-11-191,0631,0981,0611,064915,0001,064
2013-11-181,1101,1161,0431,0602,511,8001,060
2013-11-151,1891,2181,1441,1571,253,5001,157
2013-11-141,2451,2591,1731,1981,744,5001,198
2013-11-131,1021,2351,1021,2352,313,8001,235
2013-11-121,1331,1781,1061,1781,362,4001,178
2013-11-111,1301,1751,0901,103902,1001,103
2013-11-081,0451,1291,0361,1141,425,3001,114
2013-11-071,0491,0711,0481,053242,8001,053
2013-11-061,0301,0531,0281,042549,9001,042
2013-11-051,1001,1101,0431,089480,9001,089
2013-11-011,0501,0771,0311,060632,3001,060
2013-10-311,0901,0991,0541,058301,9001,058
2013-10-301,1061,1191,0831,093457,8001,093
2013-10-291,1161,1161,0891,099475,4001,099
2013-10-281,1411,1781,1121,119858,0001,119
2013-10-251,1281,1571,1161,1511,503,9001,151
2013-10-241,0381,1071,0321,098680,3001,098
2013-10-231,0741,0841,0421,045439,9001,045
2013-10-221,0761,0771,0511,068419,1001,068
2013-10-211,0791,0881,0661,074259,9001,074
2013-10-181,0551,0751,0501,068263,9001,068
2013-10-171,0701,0841,0441,058467,9001,058
2013-10-161,1021,1081,0531,055840,7001,055
2013-10-151,1601,1691,0951,114742,0001,114
2013-10-111,1341,1641,1241,146728,8001,146
2013-10-101,0601,1491,0591,1081,103,0001,108
2013-10-091,0121,0881,0041,059647,1001,059
2013-10-081,0181,0719961,0351,289,7001,035
2013-10-071,0941,1141,0621,065503,4001,065
2013-10-041,1231,1381,0961,116809,2001,116
2013-10-031,1611,2291,1271,1481,300,1001,148
2013-10-021,2681,2791,2151,221504,2001,221
2013-10-011,2651,2981,2651,267325,4001,267
2013-09-301,3041,3111,2611,264417,9001,264
2013-09-271,3461,3591,2691,305944,0001,305
2013-09-261,2421,3391,2371,3351,629,9001,335
2013-09-251,2111,2191,2031,212335,0001,212
2013-09-241,2091,2211,2061,220365,7001,220
2013-09-201,2301,2341,2061,217602,8001,217
2013-09-191,2601,2681,2251,230579,9001,230
2013-09-181,2271,2681,2211,258568,5001,258
2013-09-171,2381,2561,2141,227595,1001,227
2013-09-131,2631,2981,2361,239636,9001,239
2013-09-121,2201,2621,2201,261567,1001,261
2013-09-111,2601,2691,2221,232669,4001,232
2013-09-101,2871,3081,2441,255590,1001,255
2013-09-091,2961,3001,2641,287545,1001,287
2013-09-061,2901,2951,2411,242668,0001,242
2013-09-051,3571,3601,2921,297834,3001,297
2013-09-041,3601,3651,3371,357345,5001,357
2013-09-031,3601,3751,3531,372266,7001,372
2013-09-021,3401,3601,3271,344296,6001,344
2013-08-301,3451,3661,3311,337435,4001,337
2013-08-291,3611,3671,3181,330859,5001,330
2013-08-281,3781,3901,3451,353667,6001,353
2013-08-271,4201,4311,3961,401604,1001,401
2013-08-261,4011,4361,4011,432639,7001,432
2013-08-231,4191,4491,3901,409919,6001,409
2013-08-221,4001,4031,3771,400540,1001,400
2013-08-211,4011,4091,3761,395616,2001,395
2013-08-201,4021,4171,3901,395728,1001,395
2013-08-191,4491,4651,4121,422579,2001,422
2013-08-161,4291,4581,4221,439794,2001,439
2013-08-151,4751,4971,4471,459866,6001,459
2013-08-141,4901,5191,4711,5122,366,7001,512
2013-08-131,4201,4651,3801,4511,957,8001,451
2013-08-121,3911,4331,3721,3902,078,1001,390
2013-08-091,3701,4231,3501,4003,092,7001,400
2013-08-081,2401,3751,2401,2843,067,3001,284
2013-08-071,3441,3441,2701,2881,283,9001,288
2013-08-061,3871,3971,3371,3631,093,1001,363
2013-08-051,3361,4161,3271,3901,571,3001,390
2013-08-021,3701,3731,3221,3501,025,9001,350
2013-08-011,2701,3401,2441,3321,602,6001,332
2013-07-311,2701,2841,2411,2461,058,3001,246
2013-07-301,2201,3371,2171,3082,434,6001,308
2013-07-291,2641,2801,1751,1991,463,6001,199
2013-07-261,3221,3321,3021,311940,1001,311
2013-07-251,3461,3681,3151,345955,7001,345
2013-07-241,3081,3591,3051,3441,758,3001,344
2013-07-231,3211,3991,3051,3293,178,1001,329
2013-07-221,4151,4251,3271,3422,169,8001,342
2013-07-191,4961,5071,3621,4083,081,7001,408
2013-07-181,5001,5781,4681,4876,210,4001,487
2013-07-171,4021,5161,3771,5004,327,6001,500
2013-07-161,4401,4541,3831,4021,660,3001,402
2013-07-121,4701,4871,3661,4162,939,7001,416
2013-07-111,4731,5121,4151,4562,417,6001,456
2013-07-101,5451,5901,4561,4863,010,7001,486
2013-07-091,5951,6421,5331,5653,127,3001,565
2013-07-081,6551,6801,5271,5483,840,2001,548
2013-07-051,6891,7171,5951,6084,250,6001,608
2013-07-041,6031,6781,5561,6605,217,5001,660
2013-07-031,5651,7271,5371,65313,269,7001,653
2013-07-021,5551,6011,4521,5258,791,0001,525
2013-07-011,3251,6151,3231,56913,021,5001,569
2013-06-281,3221,3601,3021,3302,508,0001,330
2013-06-271,3611,3901,2101,2903,605,4001,290
2013-06-261,3221,4151,3021,3227,753,7001,322
2013-06-251,2901,3461,2231,3305,465,5001,330
2013-06-241,2771,3711,2601,3005,802,9001,300
2013-06-211,0911,2551,0801,2553,940,1001,255
2013-06-201,0601,1691,0491,1514,319,0001,151
2013-06-191,0951,1001,0441,0661,670,4001,066
2013-06-181,0791,0951,0481,0651,744,7001,065
2013-06-171,0101,1009921,0662,676,9001,066
2013-06-141,1011,1171,0111,0112,704,4001,011
2013-06-131,1121,1501,0131,0545,886,9001,054
2013-06-121,0341,1429921,1424,509,5001,142
2013-06-111,0351,0399649922,103,000992
2013-06-109661,0349531,0302,019,8001,030
2013-06-078809578339112,438,500911
2013-06-061,0201,0888669204,670,900920
2013-06-051,1521,2421,0521,0934,863,4001,093
2013-06-041,0711,1541,0501,1482,996,6001,148
2013-06-031,0401,1741,0221,0954,867,5001,095
2013-05-311,0601,1101,0301,0762,638,7001,076
2013-05-301,0321,0719941,0212,236,9001,021
2013-05-291,1301,1371,0201,0863,588,7001,086
2013-05-281,1211,1841,0161,1124,069,1001,112
2013-05-271,1111,1931,0751,1113,124,9001,111
2013-05-241,1901,2251,0291,1585,992,9001,158
2013-05-231,2301,3101,0101,0506,165,5001,050
2013-05-221,2951,3501,1731,2669,125,9001,266
2013-05-211,5081,5481,3331,41527,368,2001,415
2013-05-201,1201,3881,0921,38828,693,5001,388
2013-05-179231,0888861,08814,567,1001,088
2013-05-169991,02084993814,229,200938
2013-05-1599999995199910,585,700999
2013-05-148128807868495,710,400849
2013-05-138318317868102,555,000810
2013-05-107748417538165,395,500816
2013-05-097958077557592,272,600759
2013-05-088008587587808,428,100780
2013-05-076707656577608,779,900760
2013-05-026606736426652,675,400665
2013-05-015826795816689,337,800668
2013-04-30575592572588713,900588
2013-04-26596596571579904,500579
2013-04-256026025735921,241,100592
2013-04-24605606588592849,400592
2013-04-235876115855951,298,200595
2013-04-225916205785953,406,700595
2013-04-195845955665811,322,700581
2013-04-185495935485814,645,400581
2013-04-175435595365511,221,300551
2013-04-165275485235451,028,100545
2013-04-15536546526537709,200537
2013-04-125435485305361,004,100536
2013-04-115795795435512,419,000551
2013-04-105605655395491,979,700549
2013-04-095645705245342,734,300534
2013-04-085105535065485,834,100548
2013-04-055045104764762,479,700476
2013-04-044994994714884,391,200488
2013-04-035335585035122,411,600512
2013-04-025085344815271,317,100527
2013-04-015455485225231,133,900523
2013-03-295505605345491,216,700549
2013-03-285605615365431,163,000543
2013-03-275265645265612,012,300561
2013-03-26528541522526728,700526
2013-03-255395435225371,121,400537
2013-03-225535595285301,674,200530
2013-03-215465745395632,377,600563
2013-03-195695805345503,068,100550
2013-03-185906085635663,711,700566
2013-03-155636005635867,209,500586
2013-03-145395765395625,100,800562
2013-03-135065595045496,588,000549
2013-03-124995424845187,661,500518
2013-03-115335355075143,733,900514
2013-03-085375555275315,580,100531
2013-03-0756757353554114,784,800541
2013-03-0653559153557361,620,100573
2013-03-0553756452053431,365,200534
2013-03-0449256048354355,436,800543
2013-03-0148849647548722,963,000487
2013-02-2844051043849647,994,300496
2013-02-274424564324387,146,300438
2013-02-2645447042443512,236,200435
2013-02-2547948245746025,769,500460
2013-02-2243447843047571,137,000475
2013-02-2143746042643561,032,500435
2013-02-2037544837342972,270,200429
2013-02-193643823613745,787,300374
2013-02-183613683533612,355,700361
2013-02-153523623463593,633,800359
2013-02-143373573353572,866,800357
2013-02-133533603353446,576,300344
2013-02-123363433273321,748,700332
2013-02-083473503293303,327,200330
2013-02-0738038534635314,421,400353
2013-02-063213253143161,466,000316
2013-02-053303343193191,886,700319
2013-02-04342342334335732,700335
2013-02-013493493373391,105,900339
2013-01-313423493413471,186,300347
2013-01-303403463383411,090,000341
2013-01-293403563363363,017,800336
2013-01-28333341331334958,000334
2013-01-25344344332335946,500335
2013-01-243353473293362,174,200336
2013-01-233453553353355,860,800335
2013-01-2236136734234413,678,900344
2013-01-2134939234739226,346,000392
2013-01-1833435632733925,765,500339
2013-01-1735135933033545,821,600335
2013-01-1629135928635986,423,200359
2013-01-152722832712791,803,800279
2013-01-11276276267269698,000269
2013-01-102802832682691,960,600269
2013-01-092572732572712,117,500271
2013-01-08266267256260761,300260
2013-01-072562682562621,342,600262
2013-01-04253256251254555,600254

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