1. HOME >
  2. 株価時系列 >
  3. 4651 >
  4. 2019年

4651 (株)サニックス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30374376365369381,300369
2019-12-27371375364369635,900369
2019-12-26364374364371907,600371
2019-12-25373376363363577,600363
2019-12-243593743593711,255,000371
2019-12-233553673553581,001,600358
2019-12-20360361351354869,800354
2019-12-19360363354361631,700361
2019-12-18366366358360648,800360
2019-12-17373373364366547,400366
2019-12-163653743633701,031,700370
2019-12-13367367358362853,300362
2019-12-12370370359360637,400360
2019-12-11366370363370445,800370
2019-12-10359366357363582,200363
2019-12-093773793583621,192,200362
2019-12-06370376366372713,200372
2019-12-053803853683681,080,400368
2019-12-04375380370374655,700374
2019-12-033743823703781,002,400378
2019-12-023713903713791,855,000379
2019-11-293593743593741,481,500374
2019-11-283623653573601,088,200360
2019-11-273673673523632,325,600363
2019-11-263693743653661,554,800366
2019-11-253793813593653,148,000365
2019-11-223863903763763,917,900376
2019-11-214344353903907,854,900390
2019-11-204504654344445,431,000444
2019-11-194084444044427,134,700442
2019-11-183884113814082,384,400408
2019-11-153723873653841,389,200384
2019-11-143853943753752,934,700375
2019-11-133994113964041,708,900404
2019-11-12402406393401959,400401
2019-11-113894023884001,267,300400
2019-11-08382396382390993,500390
2019-11-073883883753801,092,400380
2019-11-064024033863901,369,600390
2019-11-054054134004051,756,900405
2019-11-013884013813991,176,600399
2019-10-31381388380385571,900385
2019-10-30377384374384625,800384
2019-10-29388388377378810,400378
2019-10-283803893763871,022,900387
2019-10-25371377368376755,100376
2019-10-24375377365368926,400368
2019-10-233703783693721,065,300372
2019-10-213823833643682,058,100368
2019-10-183954003783811,467,200381
2019-10-173924043903951,075,300395
2019-10-164054083913921,780,200392
2019-10-153994143994072,158,800407
2019-10-113833983833931,500,600393
2019-10-103963973843851,625,300385
2019-10-093944043903971,671,700397
2019-10-084004103963971,662,800397
2019-10-074194244004002,716,700400
2019-10-044154234044152,849,100415
2019-10-033954213944173,969,000417
2019-10-024054253923995,577,300399
2019-10-014094334074123,922,300412
2019-09-304164183984122,699,100412
2019-09-273994233974117,497,100411
2019-09-264104133873934,230,900393
2019-09-254024203914148,397,200414
2019-09-2435040534940211,832,800402
2019-09-203543603453461,535,900346
2019-09-193423563353522,753,700352
2019-09-183283503213482,782,600348
2019-09-173273333193241,883,100324
2019-09-133473483283303,296,000330
2019-09-123703703483512,356,100351
2019-09-113473703443673,313,400367
2019-09-103473563453501,581,800350
2019-09-093563563303494,352,100349
2019-09-063633723563602,307,700360
2019-09-053603693573632,589,200363
2019-09-043553653433613,247,300361
2019-09-033653763423546,646,300354
2019-09-023603703473693,846,000369
2019-08-303333583273574,726,500357
2019-08-293393413193366,374,400336
2019-08-283113463113457,705,400345
2019-08-272963162953073,671,800307
2019-08-262853002792972,802,400297
2019-08-232542922542904,799,900290
2019-08-22244252242251562,100251
2019-08-21239241239241119,100241
2019-08-20239243239241180,400241
2019-08-19241243237239266,500239
2019-08-16247249238238446,600238
2019-08-15246251246249362,400249
2019-08-14254259253254550,100254
2019-08-13246259246253800,600253
2019-08-092612672472544,200,100254
2019-08-08230235224231522,300231
2019-08-07220231219230367,500230
2019-08-06208219208218310,200218
2019-08-05225225213216355,100216
2019-08-02229229224227290,700227
2019-08-01229233228231166,200231
2019-07-31231233230231159,100231
2019-07-30232234232234111,100234
2019-07-29231232228232116,600232
2019-07-26233233229230130,700230
2019-07-25234236233234119,500234
2019-07-24231233230232148,800232
2019-07-2323223222923085,800230
2019-07-22229234228232141,900232
2019-07-19226232226228206,500228
2019-07-18230231223225333,700225
2019-07-17232233226232353,700232
2019-07-16234237232234348,600234
2019-07-12238238229231262,600231
2019-07-11240240234238183,400238
2019-07-10234240231236263,100236
2019-07-09233243232235735,300235
2019-07-08232232228229186,400229
2019-07-05232233229232166,800232
2019-07-04232233229231290,100231
2019-07-03235235229232268,400232
2019-07-02236237233236247,700236
2019-07-01233237232233336,700233
2019-06-28225230225229179,400229
2019-06-27224228223226169,800226
2019-06-26232232221223352,500223
2019-06-25233234223225478,500225
2019-06-24228236228234350,100234
2019-06-212412412282311,026,500231
2019-06-202332452252421,334,700242
2019-06-192152392152341,765,600234
2019-06-18220220209210324,400210
2019-06-17213221211219362,100219
2019-06-14208213207212228,300212
2019-06-13215217206208817,800208
2019-06-12225226219223248,400223
2019-06-11219227214226413,700226
2019-06-10214217211215152,100215
2019-06-07209213207212139,800212
2019-06-06216216206206236,400206
2019-06-05208215207214268,300214
2019-06-04203207201205188,000205
2019-06-03206209201201322,200201
2019-05-31214214208209211,500209
2019-05-30210215210214186,000214
2019-05-29218219208210416,200210
2019-05-28218221215219153,300219
2019-05-27217219212219168,600219
2019-05-24220220214215311,200215
2019-05-23229230221221352,300221
2019-05-22227235226229251,700229
2019-05-21223226222225249,900225
2019-05-20235239225226385,100226
2019-05-17233242231235322,800235
2019-05-16241242230233402,900233
2019-05-152592612352381,242,400238
2019-05-14262274260267814,800267
2019-05-132702702592691,157,500269
2019-05-10234251234251688,600251
2019-05-09235240232233208,100233
2019-05-08234237231237256,400237
2019-05-07234236227234281,200234
2019-04-26225230223230272,400230
2019-04-25232233229229182,400229
2019-04-24234237233233147,900233
2019-04-23233234230233219,800233
2019-04-22241241232233206,900233
2019-04-19245245236237197,800237
2019-04-18240251240243480,100243
2019-04-17235240235239225,100239
2019-04-16235240234235131,600235
2019-04-15233237231235147,600235
2019-04-12233235232233110,500233
2019-04-11235238232234148,600234
2019-04-10232237231237133,900237
2019-04-09236237232234125,900234
2019-04-08239241236237120,500237
2019-04-05235239233238170,600238
2019-04-04237237232234167,800234
2019-04-03233237231234234,900234
2019-04-02242242232233318,000233
2019-04-01242243238241265,600241
2019-03-29238240232238310,200238
2019-03-28244244234236392,500236
2019-03-27237245237245352,600245
2019-03-26235239234236274,100236
2019-03-25228235227235389,600235
2019-03-22238241232234441,700234
2019-03-20240245236239488,300239
2019-03-19250250239241966,300241
2019-03-182352522352522,214,700252
2019-03-152302372272301,065,100230
2019-03-142112422102322,977,800232
2019-03-13208212206207143,600207
2019-03-12204209204208163,200208
2019-03-11202203199202134,900202
2019-03-08207208200201309,900201
2019-03-07211212209211150,900211
2019-03-06214215211213119,300213
2019-03-05217219214215207,100215
2019-03-04215222215221350,600221
2019-03-01215216213215186,300215
2019-02-28218219214215140,500215
2019-02-27216221214219262,100219
2019-02-26217223215218444,300218
2019-02-25209216207215380,000215
2019-02-22207209202205223,000205
2019-02-21200211200211441,400211
2019-02-20199203199202184,700202
2019-02-19200201198199347,100199
2019-02-18207207201202338,500202
2019-02-15212214206206495,000206
2019-02-14210218205218429,400218
2019-02-13208211206207203,000207
2019-02-12202210202209167,600209
2019-02-08201206200202280,300202
2019-02-07207211205206169,100206
2019-02-06207210207209130,400209
2019-02-05208210206207129,000207
2019-02-04202209202208247,000208
2019-02-01203206200202196,100202
2019-01-31202208202204297,600204
2019-01-30208208202202242,700202
2019-01-29206207201206211,400206
2019-01-28211213206206141,800206
2019-01-25207213204211374,100211
2019-01-24196211196206870,000206
2019-01-23198199196198215,400198
2019-01-22199203198200185,900200
2019-01-21201205198199180,300199
2019-01-18196200196199180,300199
2019-01-17196200195198171,800198
2019-01-16197199194197182,200197
2019-01-15191197189196253,600196
2019-01-11189194189194200,100194
2019-01-10193194186188355,200188
2019-01-09199200195195205,500195
2019-01-08192196192194170,900194
2019-01-07188196188192271,600192
2019-01-04181184174184264,800184

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