1. HOME >
  2. 株価時系列 >
  3. 4651 >
  4. 2014年

4651 (株)サニックス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30412415408410789,700410
2014-12-294124224084131,247,800413
2014-12-264064304054171,069,500417
2014-12-254154164034051,404,000405
2014-12-244244314124172,080,800417
2014-12-224204224064122,875,400412
2014-12-194654664154253,758,000425
2014-12-184774854644661,799,500466
2014-12-175135144574672,931,600467
2014-12-165055235055131,270,000513
2014-12-15507512502505637,200505
2014-12-12510521508514879,400514
2014-12-115215325105111,338,400511
2014-12-105115505115301,514,300530
2014-12-095325375175201,182,500520
2014-12-085505545415411,505,600541
2014-12-05570572561565744,800565
2014-12-04588589573576885,000576
2014-12-035825955715891,585,200589
2014-12-026046095815832,566,100583
2014-12-016416416036172,230,400617
2014-11-286506586196255,057,700625
2014-11-276266526146376,678,500637
2014-11-2658667456763328,188,300633
2014-11-2560360455960414,786,600604
2014-11-21499507497504655,000504
2014-11-205105124954991,135,500499
2014-11-194865244855122,749,500512
2014-11-18474480467474805,700474
2014-11-17487494476478724,900478
2014-11-144895004724872,038,600487
2014-11-135035104854891,946,300489
2014-11-12511515506507886,100507
2014-11-115245305085141,168,100514
2014-11-105385415205241,674,300524
2014-11-075135525135463,877,800546
2014-11-064985304975132,432,400513
2014-11-054905094765012,313,600501
2014-11-045255734934983,427,600498
2014-10-315065214915162,344,100516
2014-10-305105154995001,829,700500
2014-10-295105295045152,142,800515
2014-10-285005164945001,842,900500
2014-10-275305334985132,278,100513
2014-10-245595605125236,451,400523
2014-10-2358662355756523,260,500565
2014-10-225405565365562,942,400556
2014-10-214624884574764,771,600476
2014-10-205215264624705,993,900470
2014-10-175235355055072,315,400507
2014-10-165125435025183,111,100518
2014-10-155425475075325,126,100532
2014-10-145325375075124,315,600512
2014-10-105525845405622,457,000562
2014-10-096046095585622,958,500562
2014-10-086196215906022,268,700602
2014-10-076266406176292,257,000629
2014-10-066466506236332,331,900633
2014-10-036316696116264,360,500626
2014-10-026076576036266,805,200626
2014-10-017007006326377,119,300637
2014-09-307527587127163,437,500716
2014-09-297637907517525,162,100752
2014-09-268598767517808,201,500780
2014-09-259509588989013,328,500901
2014-09-249801,0029549631,726,000963
2014-09-229501,0059411,0012,910,0001,001
2014-09-191,0701,0851,0351,0642,157,9001,064
2014-09-181,0181,0761,0131,0692,350,7001,069
2014-09-171,0361,0369871,0061,804,8001,006
2014-09-169981,0389751,0362,374,2001,036
2014-09-129269969239682,560,500968
2014-09-11919932902916625,500916
2014-09-109349359069231,007,400923
2014-09-098859528859491,949,100949
2014-09-08870892869883581,000883
2014-09-05867875860867375,700867
2014-09-04871885862864460,600864
2014-09-03879884871875549,900875
2014-09-02884888872885584,400885
2014-09-01895901886889363,400889
2014-08-298749028528921,015,100892
2014-08-28888892881883929,300883
2014-08-27895901886894542,100894
2014-08-26920924891895931,400895
2014-08-25900926898913674,600913
2014-08-22897910894896641,500896
2014-08-21894908883897775,800897
2014-08-20894930890894765,700894
2014-08-199079128818921,066,700892
2014-08-18918919903904516,200904
2014-08-15928930915920528,200920
2014-08-149209379089191,247,300919
2014-08-138849278669051,340,600905
2014-08-129509608858881,953,300888
2014-08-11970979927963998,600963
2014-08-089609769459631,343,700963
2014-08-078909858849816,025,600981
2014-08-06939939939939278,500939
2014-08-051,2771,2791,2341,239873,7001,239
2014-08-041,2401,2731,2291,265887,6001,265
2014-08-011,2061,2391,2061,227833,5001,227
2014-07-311,2821,2881,2281,2351,337,8001,235
2014-07-301,1931,2821,1881,2752,654,0001,275
2014-07-291,1851,1891,1771,181400,7001,181
2014-07-281,1881,1991,1741,188515,0001,188
2014-07-251,1731,1891,1651,187443,8001,187
2014-07-241,1931,1961,1631,170695,0001,170
2014-07-231,2111,2171,1801,183602,0001,183
2014-07-221,1891,2101,1831,201652,7001,201
2014-07-181,1701,1861,1541,168802,7001,168
2014-07-171,2051,2151,1891,194801,8001,194
2014-07-161,2091,2171,1861,199781,8001,199
2014-07-151,2531,2541,1951,2051,486,3001,205
2014-07-141,1961,2481,1861,2361,291,1001,236
2014-07-111,1961,1981,1701,183880,2001,183
2014-07-101,2081,2261,2011,203923,1001,203
2014-07-091,2251,2371,2021,2091,189,1001,209
2014-07-081,2461,2901,2301,2341,868,9001,234
2014-07-071,2301,2751,2111,2431,681,2001,243
2014-07-041,2831,2871,2261,2302,703,2001,230
2014-07-031,3271,3301,2651,2752,764,7001,275
2014-07-021,3711,3751,3231,3251,392,3001,325
2014-07-011,3971,4001,3571,3621,234,8001,362
2014-06-301,3331,3791,3311,3721,121,9001,372
2014-06-271,3231,3281,3001,308681,9001,308
2014-06-261,3211,3421,3161,336572,0001,336
2014-06-251,3511,3561,3181,321934,2001,321
2014-06-241,3541,3701,3361,352707,9001,352
2014-06-231,3501,3781,3481,362830,9001,362
2014-06-201,3691,3801,3251,3411,061,3001,341
2014-06-191,3851,3891,2731,3662,619,3001,366
2014-06-181,4101,4241,3891,3912,565,2001,391
2014-06-171,4341,4631,4121,451980,3001,451
2014-06-161,4481,4841,4261,4411,498,3001,441
2014-06-131,4331,4511,3921,4092,420,3001,409
2014-06-121,4391,4401,3961,4341,506,1001,434
2014-06-111,4611,4881,4351,4691,181,9001,469
2014-06-101,5151,5231,4341,4421,487,6001,442
2014-06-091,5351,5611,5151,5251,099,5001,525
2014-06-061,5331,5491,5201,5291,094,5001,529
2014-06-051,5421,5761,5141,5361,151,0001,536
2014-06-041,5601,5791,5151,5471,874,1001,547
2014-06-031,5191,5781,4971,5642,755,1001,564
2014-06-021,5201,5391,4841,4931,986,5001,493
2014-05-301,5201,5651,4731,5013,850,0001,501
2014-05-291,6001,6371,4721,5458,894,9001,545
2014-05-281,3501,4151,3361,4003,445,9001,400
2014-05-271,2791,3421,2771,3101,648,6001,310
2014-05-261,2621,2661,2411,263481,6001,263
2014-05-231,2241,2761,2161,247912,1001,247
2014-05-221,2161,2291,2001,212571,9001,212
2014-05-211,2021,2271,1911,206616,5001,206
2014-05-201,2081,2341,2081,220756,3001,220
2014-05-191,2591,2871,1901,1911,188,6001,191
2014-05-161,2911,3751,2551,2632,704,2001,263
2014-05-151,3461,3471,2711,3053,956,9001,305
2014-05-141,1711,2361,1711,232883,1001,232
2014-05-131,1491,1691,1381,161392,3001,161
2014-05-121,1701,1751,1251,129383,7001,129
2014-05-091,1301,1661,1301,162367,0001,162
2014-05-081,1681,1721,1401,144406,5001,144
2014-05-071,1631,1951,1611,167519,1001,167
2014-05-021,2011,2101,1851,190501,0001,190
2014-05-011,2291,2321,1881,226709,5001,226
2014-04-301,2051,2251,1961,207359,1001,207
2014-04-281,2101,2131,1851,193425,2001,193
2014-04-251,1941,2291,1841,210485,0001,210
2014-04-241,2601,2601,1921,2041,021,6001,204
2014-04-231,2161,2791,2071,2631,218,5001,263
2014-04-221,2441,2451,2011,202754,2001,202
2014-04-211,2341,2571,2191,2301,032,9001,230
2014-04-181,1751,2341,1701,2342,012,4001,234
2014-04-171,1381,1581,1311,150483,5001,150
2014-04-161,1141,1381,1051,132605,9001,132
2014-04-151,1411,1531,1081,116541,8001,116
2014-04-141,1471,1911,1381,147819,1001,147
2014-04-111,0841,1471,0811,140994,1001,140
2014-04-101,1331,1331,0941,1141,191,8001,114
2014-04-091,1011,1401,0521,1333,123,5001,133
2014-04-081,0281,0381,0021,011586,6001,011
2014-04-071,0021,0391,0021,016486,9001,016
2014-04-041,0441,0501,0111,023679,8001,023
2014-04-031,0721,0761,0411,050905,8001,050
2014-04-021,0881,1111,0771,080390,1001,080
2014-04-011,1121,1211,0711,095752,9001,095
2014-03-311,1601,1641,1001,121597,6001,121
2014-03-281,0831,1391,0801,139704,6001,139
2014-03-271,0431,0861,0381,083515,9001,083
2014-03-261,0741,0831,0541,063530,7001,063
2014-03-251,0891,1091,0301,0441,090,9001,044
2014-03-241,1561,1581,1071,118749,1001,118
2014-03-201,1511,1561,0751,1361,323,5001,136
2014-03-191,1751,2041,1351,155823,1001,155
2014-03-181,1621,2161,1511,1801,021,3001,180
2014-03-171,1151,1471,1071,134539,1001,134
2014-03-141,1201,1401,1071,119801,3001,119
2014-03-131,1391,1661,1341,152724,3001,152
2014-03-121,1391,1801,1161,1391,707,5001,139
2014-03-111,2161,2201,1341,1391,971,5001,139
2014-03-101,2481,2561,2061,2461,514,3001,246
2014-03-071,1771,2501,1681,2362,657,0001,236
2014-03-061,1331,1701,1211,156927,4001,156
2014-03-051,1251,1801,1171,1331,775,1001,133
2014-03-041,1031,1241,0751,0901,221,2001,090
2014-03-031,0741,1361,0581,1282,914,7001,128
2014-02-281,0831,1111,0701,0951,272,1001,095
2014-02-271,0681,1131,0431,0822,064,8001,082
2014-02-261,0801,0931,0531,0661,847,1001,066
2014-02-251,0201,0951,0171,0953,725,3001,095
2014-02-249511,0699351,0164,013,9001,016
2014-02-218699768699662,932,700966
2014-02-20855866838852462,600852
2014-02-19877888861866378,900866
2014-02-18892899856877491,700877
2014-02-17850903822889893,100889
2014-02-148018687998521,959,600852
2014-02-139419568858881,389,500888
2014-02-129159719059631,712,900963
2014-02-10875885851870522,800870
2014-02-07848864836862459,500862
2014-02-06786835778826406,100826
2014-02-05790810741779608,400779
2014-02-04768800752766905,700766
2014-02-03861870824828578,200828
2014-01-31900906858883405,200883
2014-01-30905912875886621,700886
2014-01-29915938905920438,200920
2014-01-28942965893905734,600905
2014-01-279509689319321,004,400932
2014-01-249571,004952977675,900977
2014-01-23988993975975537,700975
2014-01-221,0031,005979994675,200994
2014-01-211,0051,0159971,001509,6001,001
2014-01-209911,0199831,006981,9001,006
2014-01-17974997972993675,200993
2014-01-161,0181,0209639701,078,500970
2014-01-151,0001,0179711,0041,989,4001,004
2014-01-149489979329903,775,400990
2014-01-10922936910912786,700912
2014-01-09940942920936685,000936
2014-01-089249589229451,035,100945
2014-01-079559639169231,908,800923
2014-01-068719718679703,654,400970

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