1. HOME >
  2. 株価時系列 >
  3. 4651 >
  4. 2021年

4651 (株)サニックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30235238233237172,300237
2021-12-29234237232237152,600237
2021-12-28230234229234336,700234
2021-12-27236236226227413,700227
2021-12-24238239236238244,000238
2021-12-23236237234236148,400236
2021-12-22230237230235226,700235
2021-12-21230232227230267,400230
2021-12-20235236228228367,000228
2021-12-17235240235236236,800236
2021-12-16241244240241215,700241
2021-12-15236242236238234,300238
2021-12-14243243234236328,300236
2021-12-13247249241242217,300242
2021-12-10251251245246225,700246
2021-12-09259259251252267,300252
2021-12-08264264258259308,900259
2021-12-07248259248259309,100259
2021-12-06253254250251230,300251
2021-12-03244251242251580,600251
2021-12-02244249243245332,500245
2021-12-01250252243249520,500249
2021-11-30250258246246565,200246
2021-11-29250257248249523,900249
2021-11-26264264251257605,100257
2021-11-25267268261261350,100261
2021-11-24264268263264402,400264
2021-11-22267267263265538,600265
2021-11-19270274268270461,700270
2021-11-182772782682721,023,700272
2021-11-172852862762801,211,100280
2021-11-16290293286289594,000289
2021-11-152903022902931,138,500293
2021-11-12330331324327262,500327
2021-11-11331333327331186,800331
2021-11-10334335330330117,500330
2021-11-09336343332335394,300335
2021-11-08341344335335438,800335
2021-11-05344344339343105,500343
2021-11-04343344341344190,900344
2021-11-02340344338340143,600340
2021-11-01341343338340248,900340
2021-10-29335339333337210,500337
2021-10-28335341335337491,700337
2021-10-27339339333337174,500337
2021-10-26335338334337187,200337
2021-10-25327334327334205,800334
2021-10-22328332325327246,200327
2021-10-21334334328328224,500328
2021-10-20341343335336266,600336
2021-10-19337339335339207,800339
2021-10-18335341333336238,400336
2021-10-15332336328334213,700334
2021-10-14334338328331346,500331
2021-10-13332338332334355,300334
2021-10-12336337330331256,700331
2021-10-11332335329335237,900335
2021-10-08326332326329351,400329
2021-10-07319325314320472,800320
2021-10-06325333321324562,200324
2021-10-05321325311324740,000324
2021-10-04334336324325570,600325
2021-10-01330333325327573,200327
2021-09-30335335330332263,700332
2021-09-29327335325334524,500334
2021-09-28336336328331374,900331
2021-09-27336337332332304,100332
2021-09-24334335331331410,100331
2021-09-22328332322326707,500326
2021-09-21324334324331491,700331
2021-09-17334342332340457,200340
2021-09-16339342329334806,200334
2021-09-15349350342344762,300344
2021-09-14355355349354454,800354
2021-09-13351354347354494,500354
2021-09-10348353348351507,000351
2021-09-09349353346349510,000349
2021-09-08344353341353791,500353
2021-09-073553553423481,070,500348
2021-09-063453513363501,233,600350
2021-09-03335343335339617,400339
2021-09-02332335327332573,300332
2021-09-01331334329333363,500333
2021-08-31328334327331378,600331
2021-08-30323330323329386,100329
2021-08-27319324317321519,100321
2021-08-26316323316321577,000321
2021-08-25325325315316574,700316
2021-08-24316323316320486,600320
2021-08-23311318310315405,000315
2021-08-20310316306309950,100309
2021-08-19317319309309879,500309
2021-08-18321325316320713,200320
2021-08-17329333319319875,500319
2021-08-16334336331331541,900331
2021-08-13329335327335813,200335
2021-08-123203293133271,717,600327
2021-08-113443563203214,056,500321
2021-08-10347356346353801,400353
2021-08-063593593453481,494,600348
2021-08-05355361352358637,000358
2021-08-043633653533541,172,100354
2021-08-033663703603621,112,100362
2021-08-02370372363371782,100371
2021-07-303643703603681,054,200368
2021-07-293563683563651,140,700365
2021-07-283603663523551,222,100355
2021-07-27358362355360707,800360
2021-07-263503573473541,039,700354
2021-07-21347350340342986,500342
2021-07-20342350338343876,600343
2021-07-193543543453461,498,000346
2021-07-16355362352359865,500359
2021-07-153673673573571,249,600357
2021-07-143663743623681,100,500368
2021-07-133563703563681,864,700368
2021-07-12360362351351948,700351
2021-07-093513563473541,230,800354
2021-07-083653673563561,187,700356
2021-07-07366372362365972,900365
2021-07-063633743613721,194,300372
2021-07-053763763633642,200,100364
2021-07-023803873763811,166,500381
2021-07-01384389381381833,500381
2021-06-303913923803821,033,900382
2021-06-293944013873891,969,000389
2021-06-283913993863941,592,600394
2021-06-253803923763901,672,700390
2021-06-243863943763792,614,000379
2021-06-233903963783802,141,000380
2021-06-224044063863922,314,900392
2021-06-213954033923961,915,600396
2021-06-184174194034053,389,700405
2021-06-174014203974175,185,900417
2021-06-163904023854022,820,900402
2021-06-153823983773964,325,100396
2021-06-143663823613802,545,300380
2021-06-113743773583684,659,500368
2021-06-103573833563796,749,900379
2021-06-093573613473512,235,100351
2021-06-083703763563563,977,100356
2021-06-073893943653686,497,600368
2021-06-0435341335138526,510,800385
2021-06-03350351344345583,800345
2021-06-023403523383501,153,400350
2021-06-01335339331338501,000338
2021-05-31339339334334697,900334
2021-05-28340344334341887,200341
2021-05-273523523353393,033,600339
2021-05-263393603373581,807,500358
2021-05-25336338333334437,100334
2021-05-24335340334336538,500336
2021-05-21335338331335554,000335
2021-05-203223383213341,220,800334
2021-05-193193353183201,368,000320
2021-05-183173243043211,820,100321
2021-05-173343353213251,003,600325
2021-05-14331336329336519,400336
2021-05-13327334325325560,000325
2021-05-12341345330334773,600334
2021-05-11351352343343648,300343
2021-05-10354358350354678,600354
2021-05-073453543363541,044,400354
2021-05-06337346337344504,000344
2021-04-30339344336337556,900337
2021-04-28338345333338792,200338
2021-04-27347348338338780,100338
2021-04-263633633473471,269,300347
2021-04-233553713543582,747,900358
2021-04-223443533433521,262,000352
2021-04-213353453353411,101,500341
2021-04-20340343331341912,900341
2021-04-193563623403452,827,200345
2021-04-163373533373492,002,000349
2021-04-15330335329335556,700335
2021-04-14330333326331536,700331
2021-04-133243333233311,352,800331
2021-04-12319324317323885,300323
2021-04-09316320314316708,000316
2021-04-08323323314316773,100316
2021-04-07320328320325931,000325
2021-04-06321325315318576,200318
2021-04-05317322313321652,400321
2021-04-02320320314314602,500314
2021-04-01321326316316589,800316
2021-03-31319321315320459,000320
2021-03-30315323314320868,900320
2021-03-293283293123141,581,400314
2021-03-263163283163281,408,400328
2021-03-253063173053141,741,500314
2021-03-243053082983061,415,800306
2021-03-233053153043051,677,900305
2021-03-22300309298306898,300306
2021-03-19301307299303937,800303
2021-03-183133133033041,178,500304
2021-03-17309315306310801,800310
2021-03-163033153023151,005,900315
2021-03-15306307300304685,400304
2021-03-12299303296302706,600302
2021-03-11292300289298882,100298
2021-03-10297300293293537,900293
2021-03-09291298289294852,500294
2021-03-08296298291293761,300293
2021-03-053003012882941,225,700294
2021-03-042993022963001,038,500300
2021-03-032943022933001,336,800300
2021-03-02295297286291909,500291
2021-03-01289296287295759,000295
2021-02-262912932842871,113,000287
2021-02-25295297291291473,500291
2021-02-24296299290291742,200291
2021-02-22295303295297615,800297
2021-02-19297302292294953,600294
2021-02-183093102972971,211,100297
2021-02-17312319308310937,900310
2021-02-163153193103141,071,600314
2021-02-152993212923153,573,800315
2021-02-123393393233271,926,200327
2021-02-10331341331338775,400338
2021-02-09340342329331987,600331
2021-02-083383463363391,315,000339
2021-02-05338341332338762,400338
2021-02-04335338330337742,000337
2021-02-033403443333351,375,800335
2021-02-023323403263401,289,800340
2021-02-013223323213301,217,800330
2021-01-293343403213242,649,500324
2021-01-283153473103345,517,100334
2021-01-273363373173182,702,800318
2021-01-263543553323322,917,300332
2021-01-253523583413513,217,300351
2021-01-223633663493602,674,200360
2021-01-213653713603653,754,600365
2021-01-203453643413574,103,200357
2021-01-193293483233454,131,400345
2021-01-183353423233284,955,400328
2021-01-153113213073211,870,300321
2021-01-143123173063101,833,600310
2021-01-133213233113112,804,200311
2021-01-122983272963245,065,900324
2021-01-082913012912992,439,100299
2021-01-072882982882892,140,800289
2021-01-062912942812821,666,500282
2021-01-052903022882941,565,000294
2021-01-042952962832951,362,400295

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