1. HOME >
  2. 株価時系列 >
  3. 4651 >
  4. 2020年

4651 (株)サニックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302962962852891,556,900289
2020-12-292893062882943,289,200294
2020-12-282882902802861,147,400286
2020-12-252802882752871,339,000287
2020-12-242762862752801,765,100280
2020-12-23270275268272699,300272
2020-12-222772822652661,337,900266
2020-12-212762842712801,156,000280
2020-12-182652742652731,140,900273
2020-12-17268271261263915,700263
2020-12-16265271263267560,800267
2020-12-15264271261263894,100263
2020-12-14261267258263761,200263
2020-12-11262265257261800,800261
2020-12-10267270262262829,400262
2020-12-092722752642681,185,500268
2020-12-08274278268273949,300273
2020-12-072912992782781,959,100278
2020-12-042702882692831,872,000283
2020-12-03271274267272760,100272
2020-12-022822822672751,757,200275
2020-12-012852932772812,162,900281
2020-11-303063092782784,211,200278
2020-11-272632942632903,970,900290
2020-11-262542652512651,304,700265
2020-11-25258260252252772,900252
2020-11-24251255250255939,200255
2020-11-20236246236245610,500245
2020-11-192452452362381,017,200238
2020-11-18249250244245781,300245
2020-11-17255255249250667,800250
2020-11-16255256250251658,800251
2020-11-132592612522521,672,700252
2020-11-122722722632691,041,200269
2020-11-11267274265272930,700272
2020-11-10277278263264934,800264
2020-11-092662752642711,435,800271
2020-11-06262263257261359,100261
2020-11-05263263256261464,900261
2020-11-04254263253257807,200257
2020-11-02249252246249425,900249
2020-10-30254257243245800,800245
2020-10-29249259249257453,200257
2020-10-28261261253257532,300257
2020-10-272672692572631,036,400263
2020-10-262652792642691,925,200269
2020-10-23256263249262955,400262
2020-10-22259260249254844,000254
2020-10-21250260250257716,000257
2020-10-20250251247249248,100249
2020-10-19245250242250322,100250
2020-10-16248248240242515,000242
2020-10-15256257245246659,800246
2020-10-14255258254256464,000256
2020-10-13250265248257795,500257
2020-10-12256256249250336,200250
2020-10-09253254247254402,700254
2020-10-08251258251255471,700255
2020-10-07250253246251232,100251
2020-10-06250253248251314,500251
2020-10-05245251245251346,800251
2020-10-02250251242245574,200245
2020-09-30257257250251274,400251
2020-09-29252259252258383,500258
2020-09-28255256248255394,400255
2020-09-25250256250255451,900255
2020-09-24260260248250676,900250
2020-09-23259261258260296,000260
2020-09-18262264258264374,400264
2020-09-17263263256259534,100259
2020-09-16264266262264390,100264
2020-09-15261266258265464,200265
2020-09-14262265261262387,600262
2020-09-11258266255265472,700265
2020-09-10265265258259519,300259
2020-09-09267267262263617,200263
2020-09-08274276267273355,300273
2020-09-07271276270272331,500272
2020-09-04268274268272401,400272
2020-09-03269277269275400,600275
2020-09-02270273268270336,000270
2020-09-01266271263270416,000270
2020-08-31267271266268491,900268
2020-08-28271276261265840,200265
2020-08-27277280270272390,200272
2020-08-26267280267279782,500279
2020-08-25273273269271528,100271
2020-08-24272272265272505,900272
2020-08-21263270261269594,800269
2020-08-20262264258262471,800262
2020-08-19261265256265509,100265
2020-08-182762762592611,338,800261
2020-08-17273281271278740,800278
2020-08-14271277268272730,100272
2020-08-132742822682701,022,900270
2020-08-122642722592701,236,700270
2020-08-112672762552582,122,800258
2020-08-07251253243253612,000253
2020-08-06250256249252533,200252
2020-08-05249250241249593,900249
2020-08-04244250244248542,600248
2020-08-03236241236239597,500239
2020-07-31241243234237726,900237
2020-07-30255255242246698,600246
2020-07-29260260249252676,900252
2020-07-28266271260261640,100261
2020-07-27266267261267365,600267
2020-07-22265268262266390,400266
2020-07-21270270263265558,400265
2020-07-20264269260269633,600269
2020-07-17269270260264633,100264
2020-07-16272275270271428,100271
2020-07-15271276269272571,500272
2020-07-142622752622681,279,100268
2020-07-13265268259268964,400268
2020-07-10272275260260999,400260
2020-07-09281283272272752,100272
2020-07-08276283275281794,100281
2020-07-072812822712771,192,300277
2020-07-06274283274280991,300280
2020-07-032682772682751,293,100275
2020-07-022762802632662,397,900266
2020-07-012862872772781,409,700278
2020-06-302862922802851,171,600285
2020-06-292802902762781,554,600278
2020-06-262912922822881,674,400288
2020-06-252972982892921,484,200292
2020-06-243023073003021,176,600302
2020-06-23302304296303961,200303
2020-06-22300303298300869,700300
2020-06-192993052983021,019,900302
2020-06-182993002912961,190,700296
2020-06-173003052963011,233,300301
2020-06-162963072943021,661,100302
2020-06-153013022872891,593,200289
2020-06-122903112863022,369,400302
2020-06-113233253043062,043,100306
2020-06-103173283143261,177,200326
2020-06-09324324315319959,400319
2020-06-083273293213231,135,900323
2020-06-05317324315322921,500322
2020-06-043253293143191,765,700319
2020-06-033383393213242,619,500324
2020-06-023333383173303,235,100330
2020-06-013133323123283,667,200328
2020-05-293053183033091,982,200309
2020-05-283163213083102,585,500310
2020-05-273033223023133,134,500313
2020-05-262863022862972,464,700297
2020-05-252852882822841,404,000284
2020-05-222842842792801,214,400280
2020-05-212952972842841,660,900284
2020-05-202852952832941,290,300294
2020-05-192832952782882,911,200288
2020-05-183053052772784,123,700278
2020-05-153033322993036,742,600303
2020-05-143143152932952,247,700295
2020-05-133183193113141,443,600314
2020-05-123183253123231,598,700323
2020-05-113153223113172,019,200317
2020-05-083093133013111,756,300311
2020-05-072993102953071,604,400307
2020-05-013003022892961,372,900296
2020-04-303143263043052,428,900305
2020-04-282993012912991,166,800299
2020-04-272902992842981,489,600298
2020-04-242882972822861,561,100286
2020-04-232932942862881,079,800288
2020-04-222952972832891,752,800289
2020-04-213183183013012,251,600301
2020-04-203133203033131,897,300313
2020-04-173173183083091,765,900309
2020-04-162963132923121,742,400312
2020-04-153083132983001,904,800300
2020-04-142903042873022,460,000302
2020-04-132762902762862,070,700286
2020-04-102772792672781,390,400278
2020-04-092782862752771,735,300277
2020-04-082662782622742,227,800274
2020-04-072672692532651,958,700265
2020-04-062542652462592,248,100259
2020-04-032732792542571,947,000257
2020-04-022652792642722,062,900272
2020-04-012772842652682,360,300268
2020-03-312732922722792,886,300279
2020-03-302612802602672,597,700267
2020-03-272732762562591,470,100259
2020-03-262632732582651,793,200265
2020-03-252682892652873,468,500287
2020-03-242352532332523,512,600252
2020-03-232212332162282,785,100228
2020-03-192302332132222,725,100222
2020-03-182392442222234,104,300223
2020-03-172232492202414,322,000241
2020-03-162422532312353,013,000235
2020-03-132332482232344,482,100234
2020-03-122732772542575,312,900257
2020-03-113053062812813,688,400281
2020-03-102903132753045,888,400304
2020-03-093303363013054,805,100305
2020-03-063653713373454,309,500345
2020-03-053833883693713,376,600371
2020-03-043803933683864,618,400386
2020-03-034204283753807,745,300380
2020-03-023904263684158,457,200415
2020-02-283874133673746,705,800374
2020-02-2745145239739910,220,300399
2020-02-2642746342746111,461,500461
2020-02-253904243894204,935,800420
2020-02-213824073804064,505,400406
2020-02-203673863603844,390,600384
2020-02-193693733603672,409,900367
2020-02-183713783613652,407,900365
2020-02-173633743453694,855,200369
2020-02-143513813513629,772,600362
2020-02-133293293133191,344,800319
2020-02-12323330323328620,200328
2020-02-10322325317320605,200320
2020-02-073233233133201,044,600320
2020-02-063373393243241,729,000324
2020-02-05343343334334514,500334
2020-02-04333341330337945,100337
2020-02-03330340327333908,200333
2020-01-31327339327336671,500336
2020-01-303373393263271,374,200327
2020-01-29350350338339463,500339
2020-01-28335345334345517,000345
2020-01-27333344333339822,300339
2020-01-24348348340342661,000342
2020-01-23351351346348720,600348
2020-01-223603603493531,281,100353
2020-01-213543783523613,310,800361
2020-01-20351353348349355,600349
2020-01-17353355345350687,200350
2020-01-16343351339348859,700348
2020-01-153533533423431,185,100343
2020-01-143703713533531,630,100353
2020-01-10367371366369324,500369
2020-01-09371374365368673,100368
2020-01-083723733573631,192,800363
2020-01-07368379368376830,900376
2020-01-06364368361367422,200367

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