4651 (株)サニックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 204 | 208 | 204 | 205 | 204,500 | 205 |
| 2015-12-29 | 203 | 207 | 198 | 206 | 221,100 | 206 |
| 2015-12-28 | 195 | 206 | 192 | 201 | 448,200 | 201 |
| 2015-12-25 | 207 | 208 | 196 | 196 | 795,500 | 196 |
| 2015-12-24 | 217 | 217 | 206 | 207 | 371,600 | 207 |
| 2015-12-22 | 212 | 218 | 211 | 217 | 358,800 | 217 |
| 2015-12-21 | 220 | 220 | 207 | 212 | 647,900 | 212 |
| 2015-12-18 | 221 | 222 | 217 | 220 | 285,200 | 220 |
| 2015-12-17 | 217 | 222 | 217 | 220 | 409,600 | 220 |
| 2015-12-16 | 225 | 230 | 216 | 217 | 538,600 | 217 |
| 2015-12-15 | 231 | 232 | 219 | 224 | 596,400 | 224 |
| 2015-12-14 | 231 | 234 | 230 | 231 | 201,900 | 231 |
| 2015-12-11 | 240 | 240 | 235 | 236 | 404,900 | 236 |
| 2015-12-10 | 231 | 242 | 231 | 236 | 574,300 | 236 |
| 2015-12-09 | 233 | 236 | 231 | 231 | 442,200 | 231 |
| 2015-12-08 | 238 | 240 | 233 | 233 | 275,800 | 233 |
| 2015-12-07 | 236 | 243 | 235 | 236 | 484,600 | 236 |
| 2015-12-04 | 246 | 248 | 238 | 238 | 673,600 | 238 |
| 2015-12-03 | 251 | 255 | 246 | 247 | 614,700 | 247 |
| 2015-12-02 | 270 | 272 | 250 | 253 | 2,041,400 | 253 |
| 2015-12-01 | 236 | 276 | 235 | 265 | 3,362,500 | 265 |
| 2015-11-30 | 231 | 246 | 229 | 236 | 538,400 | 236 |
| 2015-11-27 | 241 | 242 | 238 | 238 | 339,200 | 238 |
| 2015-11-26 | 241 | 242 | 240 | 240 | 252,400 | 240 |
| 2015-11-25 | 245 | 246 | 241 | 242 | 211,800 | 242 |
| 2015-11-24 | 241 | 244 | 241 | 244 | 333,300 | 244 |
| 2015-11-20 | 242 | 245 | 241 | 245 | 147,400 | 245 |
| 2015-11-19 | 244 | 247 | 241 | 242 | 217,200 | 242 |
| 2015-11-18 | 243 | 248 | 241 | 245 | 253,900 | 245 |
| 2015-11-17 | 241 | 244 | 239 | 242 | 389,400 | 242 |
| 2015-11-16 | 250 | 262 | 241 | 242 | 1,133,000 | 242 |
| 2015-11-13 | 263 | 268 | 263 | 263 | 212,700 | 263 |
| 2015-11-12 | 269 | 271 | 267 | 267 | 112,300 | 267 |
| 2015-11-11 | 270 | 273 | 267 | 270 | 196,500 | 270 |
| 2015-11-10 | 280 | 280 | 271 | 273 | 236,200 | 273 |
| 2015-11-09 | 274 | 284 | 272 | 281 | 344,400 | 281 |
| 2015-11-06 | 263 | 273 | 263 | 272 | 167,600 | 272 |
| 2015-11-05 | 262 | 265 | 259 | 262 | 114,100 | 262 |
| 2015-11-04 | 260 | 266 | 259 | 261 | 215,800 | 261 |
| 2015-11-02 | 260 | 264 | 260 | 261 | 133,500 | 261 |
| 2015-10-30 | 268 | 269 | 262 | 263 | 215,400 | 263 |
| 2015-10-29 | 275 | 277 | 265 | 266 | 561,200 | 266 |
| 2015-10-28 | 282 | 284 | 273 | 275 | 173,800 | 275 |
| 2015-10-27 | 286 | 288 | 283 | 284 | 46,300 | 284 |
| 2015-10-26 | 287 | 293 | 283 | 283 | 232,000 | 283 |
| 2015-10-23 | 295 | 298 | 281 | 283 | 392,900 | 283 |
| 2015-10-22 | 283 | 290 | 283 | 287 | 140,900 | 287 |
| 2015-10-21 | 277 | 283 | 277 | 283 | 86,200 | 283 |
| 2015-10-20 | 277 | 282 | 274 | 280 | 100,600 | 280 |
| 2015-10-19 | 288 | 288 | 278 | 279 | 161,100 | 279 |
| 2015-10-16 | 277 | 289 | 277 | 285 | 260,900 | 285 |
| 2015-10-15 | 267 | 278 | 267 | 276 | 122,700 | 276 |
| 2015-10-14 | 280 | 281 | 272 | 272 | 172,000 | 272 |
| 2015-10-13 | 285 | 286 | 282 | 283 | 105,300 | 283 |
| 2015-10-09 | 282 | 286 | 279 | 285 | 177,200 | 285 |
| 2015-10-08 | 285 | 289 | 279 | 280 | 196,700 | 280 |
| 2015-10-07 | 274 | 290 | 274 | 290 | 211,400 | 290 |
| 2015-10-06 | 278 | 279 | 273 | 275 | 147,100 | 275 |
| 2015-10-05 | 266 | 278 | 264 | 273 | 303,500 | 273 |
| 2015-10-02 | 258 | 261 | 257 | 259 | 108,400 | 259 |
| 2015-10-01 | 254 | 259 | 253 | 257 | 102,300 | 257 |
| 2015-09-30 | 250 | 258 | 250 | 254 | 117,700 | 254 |
| 2015-09-29 | 253 | 257 | 248 | 248 | 153,000 | 248 |
| 2015-09-28 | 258 | 259 | 253 | 256 | 102,700 | 256 |
| 2015-09-25 | 250 | 254 | 249 | 253 | 203,900 | 253 |
| 2015-09-24 | 260 | 264 | 248 | 248 | 383,300 | 248 |
| 2015-09-18 | 262 | 265 | 261 | 261 | 186,500 | 261 |
| 2015-09-17 | 267 | 270 | 260 | 268 | 368,800 | 268 |
| 2015-09-16 | 270 | 272 | 266 | 267 | 125,600 | 267 |
| 2015-09-15 | 273 | 276 | 267 | 268 | 154,900 | 268 |
| 2015-09-14 | 274 | 278 | 270 | 271 | 113,100 | 271 |
| 2015-09-11 | 269 | 277 | 269 | 275 | 145,900 | 275 |
| 2015-09-10 | 270 | 275 | 269 | 272 | 172,900 | 272 |
| 2015-09-09 | 282 | 282 | 272 | 277 | 160,600 | 277 |
| 2015-09-08 | 273 | 276 | 270 | 270 | 140,100 | 270 |
| 2015-09-07 | 274 | 284 | 272 | 275 | 145,800 | 275 |
| 2015-09-04 | 286 | 289 | 279 | 282 | 175,700 | 282 |
| 2015-09-03 | 292 | 296 | 286 | 287 | 132,800 | 287 |
| 2015-09-02 | 289 | 300 | 288 | 289 | 189,300 | 289 |
| 2015-09-01 | 320 | 320 | 299 | 302 | 222,700 | 302 |
| 2015-08-31 | 313 | 319 | 303 | 318 | 211,800 | 318 |
| 2015-08-28 | 300 | 315 | 300 | 305 | 376,900 | 305 |
| 2015-08-27 | 287 | 300 | 287 | 297 | 461,600 | 297 |
| 2015-08-26 | 270 | 288 | 270 | 283 | 299,600 | 283 |
| 2015-08-25 | 269 | 300 | 264 | 276 | 774,900 | 276 |
| 2015-08-24 | 313 | 321 | 291 | 293 | 813,700 | 293 |
| 2015-08-21 | 331 | 336 | 321 | 321 | 491,400 | 321 |
| 2015-08-20 | 341 | 343 | 338 | 338 | 159,200 | 338 |
| 2015-08-19 | 342 | 345 | 340 | 343 | 179,700 | 343 |
| 2015-08-18 | 345 | 349 | 342 | 343 | 189,600 | 343 |
| 2015-08-17 | 351 | 352 | 345 | 347 | 169,000 | 347 |
| 2015-08-14 | 352 | 354 | 348 | 352 | 159,400 | 352 |
| 2015-08-13 | 348 | 363 | 348 | 354 | 117,200 | 354 |
| 2015-08-12 | 358 | 358 | 351 | 351 | 127,300 | 351 |
| 2015-08-11 | 356 | 364 | 340 | 358 | 523,700 | 358 |
| 2015-08-10 | 360 | 364 | 355 | 364 | 151,500 | 364 |
| 2015-08-07 | 356 | 360 | 355 | 357 | 100,200 | 357 |
| 2015-08-06 | 353 | 363 | 353 | 361 | 131,300 | 361 |
| 2015-08-05 | 350 | 356 | 348 | 353 | 146,100 | 353 |
| 2015-08-04 | 355 | 358 | 351 | 352 | 244,800 | 352 |
| 2015-08-03 | 368 | 371 | 356 | 359 | 291,000 | 359 |
| 2015-07-31 | 367 | 374 | 366 | 369 | 233,300 | 369 |
| 2015-07-30 | 371 | 378 | 363 | 366 | 472,400 | 366 |
| 2015-07-29 | 395 | 403 | 369 | 375 | 643,400 | 375 |
| 2015-07-28 | 385 | 396 | 383 | 393 | 436,800 | 393 |
| 2015-07-27 | 388 | 394 | 382 | 392 | 495,400 | 392 |
| 2015-07-24 | 370 | 392 | 367 | 392 | 1,196,300 | 392 |
| 2015-07-23 | 376 | 377 | 364 | 366 | 286,700 | 366 |
| 2015-07-22 | 385 | 385 | 370 | 377 | 606,000 | 377 |
| 2015-07-21 | 355 | 385 | 355 | 385 | 1,193,100 | 385 |
| 2015-07-17 | 348 | 355 | 344 | 351 | 317,600 | 351 |
| 2015-07-16 | 341 | 347 | 340 | 344 | 117,500 | 344 |
| 2015-07-15 | 344 | 347 | 340 | 342 | 123,000 | 342 |
| 2015-07-14 | 344 | 349 | 342 | 344 | 223,300 | 344 |
| 2015-07-13 | 340 | 346 | 337 | 338 | 175,600 | 338 |
| 2015-07-10 | 346 | 348 | 339 | 341 | 201,700 | 341 |
| 2015-07-09 | 350 | 350 | 331 | 348 | 394,500 | 348 |
| 2015-07-08 | 353 | 355 | 351 | 353 | 288,700 | 353 |
| 2015-07-07 | 352 | 357 | 352 | 356 | 116,800 | 356 |
| 2015-07-06 | 355 | 358 | 352 | 353 | 156,800 | 353 |
| 2015-07-03 | 368 | 368 | 359 | 360 | 152,700 | 360 |
| 2015-07-02 | 366 | 368 | 362 | 365 | 144,900 | 365 |
| 2015-07-01 | 351 | 372 | 350 | 368 | 431,300 | 368 |
| 2015-06-30 | 353 | 357 | 350 | 353 | 456,600 | 353 |
| 2015-06-29 | 363 | 369 | 355 | 357 | 606,600 | 357 |
| 2015-06-26 | 373 | 373 | 369 | 370 | 322,400 | 370 |
| 2015-06-25 | 377 | 377 | 372 | 372 | 412,000 | 372 |
| 2015-06-24 | 380 | 380 | 377 | 378 | 210,200 | 378 |
| 2015-06-23 | 377 | 380 | 377 | 380 | 197,200 | 380 |
| 2015-06-22 | 379 | 383 | 376 | 379 | 359,200 | 379 |
| 2015-06-19 | 382 | 383 | 379 | 382 | 289,800 | 382 |
| 2015-06-18 | 382 | 385 | 382 | 382 | 137,600 | 382 |
| 2015-06-17 | 382 | 389 | 382 | 383 | 162,200 | 383 |
| 2015-06-16 | 382 | 384 | 381 | 383 | 200,200 | 383 |
| 2015-06-15 | 384 | 384 | 381 | 383 | 222,900 | 383 |
| 2015-06-12 | 384 | 385 | 383 | 384 | 286,000 | 384 |
| 2015-06-11 | 384 | 386 | 383 | 386 | 285,700 | 386 |
| 2015-06-10 | 386 | 391 | 384 | 384 | 352,300 | 384 |
| 2015-06-09 | 386 | 388 | 384 | 384 | 335,500 | 384 |
| 2015-06-08 | 384 | 394 | 382 | 386 | 357,500 | 386 |
| 2015-06-05 | 385 | 387 | 383 | 384 | 248,200 | 384 |
| 2015-06-04 | 387 | 390 | 386 | 386 | 209,800 | 386 |
| 2015-06-03 | 387 | 393 | 386 | 388 | 265,400 | 388 |
| 2015-06-02 | 385 | 393 | 385 | 387 | 338,800 | 387 |
| 2015-06-01 | 390 | 394 | 384 | 385 | 505,900 | 385 |
| 2015-05-29 | 392 | 393 | 382 | 382 | 1,088,100 | 382 |
| 2015-05-28 | 405 | 408 | 392 | 393 | 390,700 | 393 |
| 2015-05-27 | 397 | 403 | 392 | 394 | 552,400 | 394 |
| 2015-05-26 | 397 | 402 | 395 | 397 | 315,600 | 397 |
| 2015-05-25 | 406 | 409 | 399 | 401 | 527,200 | 401 |
| 2015-05-22 | 417 | 420 | 405 | 406 | 422,200 | 406 |
| 2015-05-21 | 424 | 433 | 415 | 417 | 520,000 | 417 |
| 2015-05-20 | 419 | 425 | 415 | 425 | 236,300 | 425 |
| 2015-05-19 | 420 | 429 | 413 | 419 | 385,400 | 419 |
| 2015-05-18 | 425 | 426 | 412 | 414 | 554,100 | 414 |
| 2015-05-15 | 439 | 448 | 424 | 426 | 806,600 | 426 |
| 2015-05-14 | 455 | 474 | 440 | 441 | 2,443,900 | 441 |
| 2015-05-13 | 438 | 453 | 432 | 439 | 1,492,200 | 439 |
| 2015-05-12 | 448 | 473 | 423 | 470 | 3,734,800 | 470 |
| 2015-05-11 | 512 | 520 | 433 | 436 | 9,261,300 | 436 |
| 2015-05-08 | 372 | 454 | 372 | 454 | 8,666,100 | 454 |
| 2015-05-07 | 372 | 375 | 372 | 374 | 163,900 | 374 |
| 2015-05-01 | 376 | 378 | 372 | 373 | 339,000 | 373 |
| 2015-04-30 | 377 | 380 | 375 | 377 | 275,300 | 377 |
| 2015-04-28 | 379 | 386 | 376 | 376 | 655,900 | 376 |
| 2015-04-27 | 373 | 380 | 373 | 378 | 275,200 | 378 |
| 2015-04-24 | 374 | 375 | 373 | 374 | 143,100 | 374 |
| 2015-04-23 | 372 | 376 | 372 | 373 | 205,000 | 373 |
| 2015-04-22 | 375 | 377 | 371 | 372 | 264,400 | 372 |
| 2015-04-21 | 374 | 377 | 372 | 374 | 343,600 | 374 |
| 2015-04-20 | 371 | 375 | 371 | 371 | 271,800 | 371 |
| 2015-04-17 | 380 | 381 | 373 | 375 | 426,500 | 375 |
| 2015-04-16 | 379 | 381 | 377 | 380 | 249,000 | 380 |
| 2015-04-15 | 380 | 383 | 376 | 380 | 444,800 | 380 |
| 2015-04-14 | 381 | 386 | 381 | 386 | 311,400 | 386 |
| 2015-04-13 | 384 | 384 | 380 | 382 | 181,800 | 382 |
| 2015-04-10 | 386 | 387 | 381 | 384 | 158,000 | 384 |
| 2015-04-09 | 391 | 391 | 384 | 386 | 218,600 | 386 |
| 2015-04-08 | 387 | 392 | 385 | 388 | 373,400 | 388 |
| 2015-04-07 | 383 | 387 | 380 | 386 | 267,500 | 386 |
| 2015-04-06 | 382 | 384 | 379 | 383 | 286,100 | 383 |
| 2015-04-03 | 378 | 382 | 378 | 380 | 220,000 | 380 |
| 2015-04-02 | 379 | 383 | 376 | 378 | 273,300 | 378 |
| 2015-04-01 | 373 | 383 | 372 | 378 | 439,200 | 378 |
| 2015-03-31 | 375 | 381 | 374 | 378 | 282,900 | 378 |
| 2015-03-30 | 370 | 377 | 367 | 375 | 297,600 | 375 |
| 2015-03-27 | 370 | 373 | 369 | 371 | 401,900 | 371 |
| 2015-03-26 | 371 | 374 | 370 | 372 | 343,800 | 372 |
| 2015-03-25 | 377 | 379 | 374 | 374 | 434,100 | 374 |
| 2015-03-24 | 378 | 383 | 375 | 377 | 420,900 | 377 |
| 2015-03-23 | 393 | 399 | 378 | 380 | 780,700 | 380 |
| 2015-03-20 | 375 | 391 | 374 | 389 | 958,400 | 389 |
| 2015-03-19 | 371 | 377 | 370 | 375 | 328,500 | 375 |
| 2015-03-18 | 379 | 380 | 371 | 373 | 434,600 | 373 |
| 2015-03-17 | 381 | 384 | 378 | 378 | 397,600 | 378 |
| 2015-03-16 | 385 | 395 | 381 | 384 | 704,800 | 384 |
| 2015-03-13 | 379 | 384 | 378 | 381 | 701,700 | 381 |
| 2015-03-12 | 380 | 384 | 379 | 380 | 346,700 | 380 |
| 2015-03-11 | 379 | 385 | 379 | 382 | 264,900 | 382 |
| 2015-03-10 | 379 | 383 | 378 | 381 | 254,400 | 381 |
| 2015-03-09 | 378 | 382 | 378 | 382 | 226,500 | 382 |
| 2015-03-06 | 380 | 383 | 380 | 380 | 270,500 | 380 |
| 2015-03-05 | 382 | 385 | 380 | 381 | 286,300 | 381 |
| 2015-03-04 | 382 | 387 | 382 | 383 | 322,500 | 383 |
| 2015-03-03 | 400 | 400 | 385 | 386 | 705,800 | 386 |
| 2015-03-02 | 400 | 405 | 396 | 398 | 399,500 | 398 |
| 2015-02-27 | 395 | 403 | 394 | 403 | 579,300 | 403 |
| 2015-02-26 | 394 | 397 | 392 | 395 | 266,200 | 395 |
| 2015-02-25 | 392 | 397 | 391 | 393 | 352,200 | 393 |
| 2015-02-24 | 395 | 400 | 389 | 395 | 342,900 | 395 |
| 2015-02-23 | 393 | 407 | 390 | 398 | 956,800 | 398 |
| 2015-02-20 | 383 | 390 | 382 | 389 | 509,500 | 389 |
| 2015-02-19 | 384 | 386 | 377 | 383 | 485,000 | 383 |
| 2015-02-18 | 381 | 384 | 379 | 382 | 457,000 | 382 |
| 2015-02-17 | 377 | 386 | 375 | 378 | 474,200 | 378 |
| 2015-02-16 | 388 | 395 | 376 | 379 | 1,639,800 | 379 |
| 2015-02-13 | 373 | 404 | 370 | 400 | 2,934,400 | 400 |
| 2015-02-12 | 426 | 426 | 395 | 396 | 1,788,900 | 396 |
| 2015-02-10 | 403 | 424 | 398 | 424 | 1,855,500 | 424 |
| 2015-02-09 | 390 | 412 | 390 | 407 | 1,414,900 | 407 |
| 2015-02-06 | 382 | 388 | 380 | 387 | 328,100 | 387 |
| 2015-02-05 | 378 | 386 | 377 | 382 | 342,900 | 382 |
| 2015-02-04 | 384 | 405 | 380 | 383 | 1,115,700 | 383 |
| 2015-02-03 | 380 | 384 | 379 | 383 | 374,600 | 383 |
| 2015-02-02 | 378 | 385 | 377 | 380 | 393,000 | 380 |
| 2015-01-30 | 386 | 389 | 380 | 382 | 879,200 | 382 |
| 2015-01-29 | 392 | 398 | 388 | 393 | 449,900 | 393 |
| 2015-01-28 | 383 | 394 | 383 | 392 | 432,000 | 392 |
| 2015-01-27 | 401 | 401 | 388 | 391 | 715,300 | 391 |
| 2015-01-26 | 385 | 409 | 384 | 401 | 1,089,300 | 401 |
| 2015-01-23 | 384 | 388 | 380 | 384 | 514,800 | 384 |
| 2015-01-22 | 368 | 378 | 367 | 376 | 719,000 | 376 |
| 2015-01-21 | 382 | 390 | 377 | 380 | 504,000 | 380 |
| 2015-01-20 | 373 | 388 | 368 | 386 | 1,139,100 | 386 |
| 2015-01-19 | 396 | 397 | 377 | 377 | 898,500 | 377 |
| 2015-01-16 | 397 | 399 | 388 | 396 | 1,226,500 | 396 |
| 2015-01-15 | 413 | 415 | 403 | 410 | 723,400 | 410 |
| 2015-01-14 | 419 | 421 | 412 | 412 | 602,100 | 412 |
| 2015-01-13 | 427 | 429 | 418 | 421 | 574,200 | 421 |
| 2015-01-09 | 430 | 431 | 421 | 426 | 852,100 | 426 |
| 2015-01-08 | 417 | 439 | 415 | 422 | 1,282,900 | 422 |
| 2015-01-07 | 411 | 417 | 411 | 413 | 535,700 | 413 |
| 2015-01-06 | 411 | 417 | 411 | 411 | 695,500 | 411 |
| 2015-01-05 | 409 | 448 | 409 | 418 | 1,171,500 | 418 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
