4651 (株)サニックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 209 | 213 | 209 | 210 | 57,800 | 210 |
| 2022-12-29 | 202 | 210 | 202 | 208 | 117,300 | 208 |
| 2022-12-28 | 210 | 210 | 203 | 205 | 223,700 | 205 |
| 2022-12-27 | 212 | 212 | 208 | 210 | 81,200 | 210 |
| 2022-12-26 | 214 | 214 | 211 | 212 | 108,600 | 212 |
| 2022-12-23 | 212 | 212 | 208 | 212 | 150,300 | 212 |
| 2022-12-22 | 214 | 215 | 209 | 212 | 109,100 | 212 |
| 2022-12-21 | 215 | 216 | 210 | 210 | 169,100 | 210 |
| 2022-12-20 | 224 | 226 | 212 | 215 | 550,000 | 215 |
| 2022-12-19 | 225 | 232 | 225 | 230 | 268,800 | 230 |
| 2022-12-16 | 232 | 238 | 226 | 226 | 402,800 | 226 |
| 2022-12-15 | 222 | 230 | 222 | 228 | 158,700 | 228 |
| 2022-12-14 | 223 | 224 | 222 | 223 | 67,300 | 223 |
| 2022-12-13 | 223 | 225 | 221 | 221 | 97,100 | 221 |
| 2022-12-12 | 223 | 224 | 222 | 224 | 33,800 | 224 |
| 2022-12-09 | 219 | 224 | 219 | 223 | 111,500 | 223 |
| 2022-12-08 | 222 | 223 | 218 | 218 | 211,000 | 218 |
| 2022-12-07 | 222 | 223 | 221 | 223 | 98,200 | 223 |
| 2022-12-06 | 225 | 226 | 223 | 223 | 96,200 | 223 |
| 2022-12-05 | 228 | 228 | 224 | 225 | 104,700 | 225 |
| 2022-12-02 | 231 | 231 | 227 | 228 | 112,400 | 228 |
| 2022-12-01 | 238 | 238 | 232 | 233 | 120,700 | 233 |
| 2022-11-30 | 240 | 240 | 236 | 236 | 152,800 | 236 |
| 2022-11-29 | 243 | 244 | 241 | 241 | 122,900 | 241 |
| 2022-11-28 | 247 | 247 | 242 | 246 | 95,300 | 246 |
| 2022-11-25 | 246 | 248 | 243 | 244 | 118,800 | 244 |
| 2022-11-24 | 243 | 246 | 243 | 246 | 126,800 | 246 |
| 2022-11-22 | 239 | 246 | 238 | 242 | 237,700 | 242 |
| 2022-11-21 | 241 | 244 | 238 | 239 | 248,300 | 239 |
| 2022-11-18 | 238 | 240 | 236 | 239 | 146,900 | 239 |
| 2022-11-17 | 228 | 239 | 228 | 238 | 186,100 | 238 |
| 2022-11-16 | 225 | 231 | 225 | 230 | 177,500 | 230 |
| 2022-11-15 | 220 | 227 | 220 | 225 | 154,600 | 225 |
| 2022-11-14 | 227 | 230 | 225 | 226 | 240,300 | 226 |
| 2022-11-11 | 229 | 230 | 227 | 229 | 129,900 | 229 |
| 2022-11-10 | 226 | 227 | 224 | 226 | 62,000 | 226 |
| 2022-11-09 | 226 | 228 | 224 | 226 | 60,100 | 226 |
| 2022-11-08 | 226 | 228 | 226 | 226 | 69,600 | 226 |
| 2022-11-07 | 221 | 227 | 221 | 225 | 105,900 | 225 |
| 2022-11-04 | 225 | 226 | 221 | 221 | 176,000 | 221 |
| 2022-11-02 | 227 | 229 | 226 | 227 | 87,200 | 227 |
| 2022-11-01 | 229 | 229 | 226 | 228 | 136,700 | 228 |
| 2022-10-31 | 229 | 230 | 225 | 229 | 220,700 | 229 |
| 2022-10-28 | 229 | 230 | 225 | 228 | 468,500 | 228 |
| 2022-10-27 | 234 | 234 | 230 | 230 | 139,300 | 230 |
| 2022-10-26 | 234 | 236 | 233 | 234 | 93,300 | 234 |
| 2022-10-25 | 234 | 235 | 231 | 233 | 145,700 | 233 |
| 2022-10-24 | 236 | 236 | 229 | 231 | 154,100 | 231 |
| 2022-10-21 | 237 | 238 | 233 | 233 | 107,200 | 233 |
| 2022-10-20 | 238 | 240 | 236 | 237 | 128,500 | 237 |
| 2022-10-19 | 240 | 240 | 237 | 240 | 98,700 | 240 |
| 2022-10-18 | 237 | 240 | 236 | 239 | 103,100 | 239 |
| 2022-10-17 | 233 | 236 | 233 | 234 | 84,200 | 234 |
| 2022-10-14 | 236 | 237 | 234 | 236 | 116,600 | 236 |
| 2022-10-13 | 239 | 240 | 230 | 233 | 190,900 | 233 |
| 2022-10-12 | 241 | 244 | 238 | 238 | 138,400 | 238 |
| 2022-10-11 | 244 | 247 | 242 | 244 | 148,900 | 244 |
| 2022-10-07 | 245 | 253 | 245 | 248 | 94,300 | 248 |
| 2022-10-06 | 248 | 255 | 248 | 252 | 116,400 | 252 |
| 2022-10-05 | 246 | 249 | 245 | 249 | 154,900 | 249 |
| 2022-10-04 | 240 | 244 | 240 | 244 | 132,300 | 244 |
| 2022-10-03 | 232 | 238 | 231 | 238 | 136,600 | 238 |
| 2022-09-30 | 241 | 243 | 234 | 237 | 145,700 | 237 |
| 2022-09-29 | 245 | 247 | 242 | 244 | 118,900 | 244 |
| 2022-09-28 | 238 | 240 | 234 | 240 | 239,100 | 240 |
| 2022-09-27 | 242 | 242 | 237 | 240 | 171,300 | 240 |
| 2022-09-26 | 247 | 249 | 238 | 239 | 228,100 | 239 |
| 2022-09-22 | 250 | 252 | 248 | 250 | 120,000 | 250 |
| 2022-09-21 | 253 | 256 | 249 | 250 | 134,100 | 250 |
| 2022-09-20 | 257 | 259 | 251 | 256 | 157,300 | 256 |
| 2022-09-16 | 264 | 265 | 258 | 258 | 188,800 | 258 |
| 2022-09-15 | 260 | 268 | 258 | 265 | 235,700 | 265 |
| 2022-09-14 | 254 | 260 | 248 | 257 | 287,800 | 257 |
| 2022-09-13 | 273 | 275 | 262 | 262 | 518,800 | 262 |
| 2022-09-12 | 247 | 276 | 243 | 275 | 1,112,000 | 275 |
| 2022-09-09 | 242 | 249 | 241 | 248 | 290,300 | 248 |
| 2022-09-08 | 237 | 239 | 235 | 236 | 105,500 | 236 |
| 2022-09-07 | 233 | 236 | 230 | 235 | 148,200 | 235 |
| 2022-09-06 | 233 | 236 | 231 | 234 | 111,300 | 234 |
| 2022-09-05 | 233 | 235 | 229 | 233 | 121,300 | 233 |
| 2022-09-02 | 239 | 239 | 234 | 235 | 151,600 | 235 |
| 2022-09-01 | 244 | 246 | 239 | 239 | 255,200 | 239 |
| 2022-08-31 | 246 | 248 | 244 | 248 | 137,400 | 248 |
| 2022-08-30 | 251 | 251 | 248 | 248 | 170,400 | 248 |
| 2022-08-29 | 249 | 252 | 245 | 247 | 179,400 | 247 |
| 2022-08-26 | 260 | 260 | 253 | 256 | 110,600 | 256 |
| 2022-08-25 | 250 | 260 | 248 | 259 | 269,400 | 259 |
| 2022-08-24 | 247 | 250 | 246 | 248 | 77,800 | 248 |
| 2022-08-23 | 248 | 250 | 246 | 249 | 59,100 | 249 |
| 2022-08-22 | 250 | 250 | 245 | 250 | 120,600 | 250 |
| 2022-08-19 | 251 | 252 | 247 | 250 | 164,200 | 250 |
| 2022-08-18 | 249 | 250 | 247 | 250 | 97,500 | 250 |
| 2022-08-17 | 259 | 259 | 250 | 251 | 243,300 | 251 |
| 2022-08-16 | 255 | 261 | 254 | 256 | 268,600 | 256 |
| 2022-08-15 | 247 | 256 | 246 | 256 | 338,400 | 256 |
| 2022-08-12 | 242 | 247 | 237 | 247 | 338,900 | 247 |
| 2022-08-10 | 240 | 241 | 236 | 239 | 254,200 | 239 |
| 2022-08-09 | 242 | 243 | 240 | 242 | 166,100 | 242 |
| 2022-08-08 | 241 | 243 | 238 | 240 | 174,800 | 240 |
| 2022-08-05 | 239 | 242 | 239 | 242 | 75,200 | 242 |
| 2022-08-04 | 243 | 243 | 238 | 239 | 188,200 | 239 |
| 2022-08-03 | 238 | 242 | 237 | 242 | 151,800 | 242 |
| 2022-08-02 | 242 | 242 | 236 | 238 | 176,300 | 238 |
| 2022-08-01 | 247 | 247 | 242 | 242 | 166,200 | 242 |
| 2022-07-29 | 249 | 253 | 247 | 247 | 280,300 | 247 |
| 2022-07-28 | 247 | 247 | 244 | 247 | 131,800 | 247 |
| 2022-07-27 | 245 | 249 | 243 | 246 | 219,200 | 246 |
| 2022-07-26 | 245 | 247 | 243 | 245 | 108,600 | 245 |
| 2022-07-25 | 243 | 246 | 242 | 245 | 102,300 | 245 |
| 2022-07-22 | 242 | 244 | 242 | 244 | 88,300 | 244 |
| 2022-07-21 | 242 | 244 | 239 | 244 | 110,300 | 244 |
| 2022-07-20 | 245 | 246 | 240 | 240 | 188,600 | 240 |
| 2022-07-19 | 243 | 245 | 240 | 244 | 177,300 | 244 |
| 2022-07-15 | 237 | 244 | 235 | 244 | 245,700 | 244 |
| 2022-07-14 | 233 | 237 | 233 | 235 | 104,200 | 235 |
| 2022-07-13 | 234 | 236 | 232 | 235 | 94,900 | 235 |
| 2022-07-12 | 230 | 233 | 228 | 233 | 88,000 | 233 |
| 2022-07-11 | 236 | 236 | 229 | 233 | 103,200 | 233 |
| 2022-07-08 | 226 | 233 | 225 | 230 | 327,700 | 230 |
| 2022-07-07 | 225 | 228 | 223 | 226 | 140,800 | 226 |
| 2022-07-06 | 221 | 225 | 220 | 224 | 104,200 | 224 |
| 2022-07-05 | 221 | 225 | 221 | 222 | 89,000 | 222 |
| 2022-07-04 | 217 | 223 | 217 | 221 | 98,100 | 221 |
| 2022-07-01 | 223 | 225 | 216 | 217 | 169,100 | 217 |
| 2022-06-30 | 229 | 229 | 223 | 223 | 88,700 | 223 |
| 2022-06-29 | 228 | 230 | 225 | 229 | 150,100 | 229 |
| 2022-06-28 | 226 | 230 | 225 | 230 | 88,800 | 230 |
| 2022-06-27 | 227 | 227 | 223 | 225 | 88,600 | 225 |
| 2022-06-24 | 219 | 226 | 219 | 222 | 172,800 | 222 |
| 2022-06-23 | 217 | 221 | 217 | 217 | 96,300 | 217 |
| 2022-06-22 | 220 | 220 | 213 | 217 | 143,000 | 217 |
| 2022-06-21 | 214 | 219 | 214 | 218 | 143,200 | 218 |
| 2022-06-20 | 213 | 217 | 206 | 211 | 239,100 | 211 |
| 2022-06-17 | 210 | 217 | 210 | 215 | 238,500 | 215 |
| 2022-06-16 | 218 | 219 | 215 | 216 | 184,600 | 216 |
| 2022-06-15 | 221 | 223 | 211 | 213 | 487,800 | 213 |
| 2022-06-14 | 225 | 229 | 217 | 221 | 410,000 | 221 |
| 2022-06-13 | 235 | 236 | 228 | 232 | 318,400 | 232 |
| 2022-06-10 | 245 | 245 | 240 | 240 | 158,800 | 240 |
| 2022-06-09 | 246 | 248 | 244 | 247 | 119,000 | 247 |
| 2022-06-08 | 241 | 250 | 241 | 245 | 247,400 | 245 |
| 2022-06-07 | 242 | 246 | 240 | 241 | 191,100 | 241 |
| 2022-06-06 | 239 | 243 | 237 | 243 | 164,400 | 243 |
| 2022-06-03 | 237 | 242 | 236 | 241 | 93,200 | 241 |
| 2022-06-02 | 237 | 240 | 233 | 237 | 188,200 | 237 |
| 2022-06-01 | 240 | 242 | 236 | 238 | 163,500 | 238 |
| 2022-05-31 | 244 | 244 | 239 | 241 | 207,400 | 241 |
| 2022-05-30 | 242 | 245 | 232 | 243 | 423,600 | 243 |
| 2022-05-27 | 252 | 252 | 242 | 242 | 267,600 | 242 |
| 2022-05-26 | 250 | 255 | 248 | 249 | 152,000 | 249 |
| 2022-05-25 | 257 | 257 | 250 | 251 | 188,100 | 251 |
| 2022-05-24 | 254 | 255 | 251 | 252 | 89,900 | 252 |
| 2022-05-23 | 252 | 255 | 248 | 255 | 216,000 | 255 |
| 2022-05-20 | 248 | 253 | 244 | 250 | 167,000 | 250 |
| 2022-05-19 | 247 | 253 | 243 | 250 | 263,600 | 250 |
| 2022-05-18 | 248 | 258 | 248 | 255 | 457,800 | 255 |
| 2022-05-17 | 265 | 265 | 240 | 247 | 858,100 | 247 |
| 2022-05-16 | 264 | 265 | 257 | 257 | 308,400 | 257 |
| 2022-05-13 | 257 | 265 | 256 | 264 | 210,900 | 264 |
| 2022-05-12 | 257 | 261 | 257 | 258 | 165,000 | 258 |
| 2022-05-11 | 268 | 268 | 262 | 263 | 254,900 | 263 |
| 2022-05-10 | 272 | 272 | 268 | 268 | 227,400 | 268 |
| 2022-05-09 | 274 | 276 | 271 | 274 | 229,300 | 274 |
| 2022-05-06 | 271 | 277 | 269 | 277 | 259,100 | 277 |
| 2022-05-02 | 270 | 273 | 268 | 272 | 309,500 | 272 |
| 2022-04-28 | 261 | 270 | 260 | 268 | 320,800 | 268 |
| 2022-04-27 | 258 | 261 | 255 | 261 | 233,800 | 261 |
| 2022-04-26 | 262 | 265 | 255 | 264 | 317,400 | 264 |
| 2022-04-25 | 256 | 263 | 254 | 261 | 227,400 | 261 |
| 2022-04-22 | 259 | 260 | 255 | 256 | 196,800 | 256 |
| 2022-04-21 | 265 | 266 | 260 | 261 | 146,100 | 261 |
| 2022-04-20 | 267 | 269 | 263 | 263 | 199,500 | 263 |
| 2022-04-19 | 265 | 266 | 260 | 266 | 209,200 | 266 |
| 2022-04-18 | 259 | 267 | 255 | 264 | 217,500 | 264 |
| 2022-04-15 | 255 | 259 | 252 | 258 | 205,900 | 258 |
| 2022-04-14 | 261 | 264 | 255 | 257 | 290,100 | 257 |
| 2022-04-13 | 260 | 264 | 258 | 262 | 212,300 | 262 |
| 2022-04-12 | 265 | 265 | 256 | 260 | 286,900 | 260 |
| 2022-04-11 | 269 | 274 | 264 | 265 | 490,400 | 265 |
| 2022-04-08 | 262 | 270 | 259 | 264 | 533,100 | 264 |
| 2022-04-07 | 259 | 262 | 256 | 262 | 193,100 | 262 |
| 2022-04-06 | 270 | 270 | 259 | 260 | 501,200 | 260 |
| 2022-04-05 | 263 | 270 | 260 | 270 | 495,500 | 270 |
| 2022-04-04 | 256 | 261 | 250 | 261 | 365,900 | 261 |
| 2022-04-01 | 251 | 260 | 247 | 252 | 415,300 | 252 |
| 2022-03-31 | 261 | 262 | 250 | 254 | 433,200 | 254 |
| 2022-03-30 | 244 | 258 | 244 | 258 | 443,200 | 258 |
| 2022-03-29 | 238 | 243 | 237 | 243 | 291,700 | 243 |
| 2022-03-28 | 241 | 241 | 237 | 238 | 294,800 | 238 |
| 2022-03-25 | 239 | 244 | 236 | 241 | 439,400 | 241 |
| 2022-03-24 | 227 | 234 | 225 | 234 | 233,500 | 234 |
| 2022-03-23 | 224 | 228 | 223 | 227 | 240,300 | 227 |
| 2022-03-22 | 224 | 225 | 220 | 222 | 175,200 | 222 |
| 2022-03-18 | 222 | 225 | 220 | 222 | 183,900 | 222 |
| 2022-03-17 | 215 | 223 | 215 | 223 | 298,700 | 223 |
| 2022-03-16 | 213 | 214 | 209 | 213 | 198,700 | 213 |
| 2022-03-15 | 213 | 213 | 209 | 211 | 125,500 | 211 |
| 2022-03-14 | 210 | 213 | 209 | 213 | 191,600 | 213 |
| 2022-03-11 | 203 | 213 | 203 | 209 | 261,200 | 209 |
| 2022-03-10 | 208 | 208 | 204 | 206 | 210,000 | 206 |
| 2022-03-09 | 206 | 207 | 203 | 203 | 331,400 | 203 |
| 2022-03-08 | 198 | 206 | 198 | 200 | 435,900 | 200 |
| 2022-03-07 | 200 | 203 | 197 | 199 | 336,200 | 199 |
| 2022-03-04 | 205 | 205 | 199 | 201 | 316,900 | 201 |
| 2022-03-03 | 212 | 214 | 205 | 205 | 305,800 | 205 |
| 2022-03-02 | 208 | 212 | 207 | 210 | 258,700 | 210 |
| 2022-03-01 | 205 | 212 | 205 | 212 | 322,500 | 212 |
| 2022-02-28 | 203 | 206 | 201 | 204 | 290,800 | 204 |
| 2022-02-25 | 201 | 203 | 200 | 203 | 269,000 | 203 |
| 2022-02-24 | 198 | 200 | 194 | 198 | 378,900 | 198 |
| 2022-02-22 | 196 | 201 | 195 | 197 | 294,000 | 197 |
| 2022-02-21 | 200 | 201 | 197 | 197 | 320,300 | 197 |
| 2022-02-18 | 202 | 206 | 199 | 201 | 319,400 | 201 |
| 2022-02-17 | 201 | 207 | 200 | 203 | 403,600 | 203 |
| 2022-02-16 | 198 | 200 | 196 | 199 | 172,600 | 199 |
| 2022-02-15 | 195 | 199 | 194 | 196 | 267,100 | 196 |
| 2022-02-14 | 197 | 197 | 191 | 194 | 318,300 | 194 |
| 2022-02-10 | 197 | 200 | 196 | 199 | 269,400 | 199 |
| 2022-02-09 | 194 | 197 | 191 | 195 | 264,600 | 195 |
| 2022-02-08 | 194 | 195 | 192 | 194 | 268,600 | 194 |
| 2022-02-07 | 195 | 197 | 193 | 194 | 277,900 | 194 |
| 2022-02-04 | 184 | 196 | 183 | 194 | 824,900 | 194 |
| 2022-02-03 | 189 | 190 | 184 | 186 | 531,800 | 186 |
| 2022-02-02 | 183 | 192 | 182 | 191 | 506,200 | 191 |
| 2022-02-01 | 171 | 190 | 171 | 183 | 1,218,500 | 183 |
| 2022-01-31 | 165 | 178 | 162 | 176 | 2,682,300 | 176 |
| 2022-01-28 | 212 | 219 | 212 | 219 | 226,800 | 219 |
| 2022-01-27 | 222 | 225 | 211 | 212 | 366,400 | 212 |
| 2022-01-26 | 222 | 225 | 221 | 222 | 188,000 | 222 |
| 2022-01-25 | 230 | 230 | 221 | 222 | 327,000 | 222 |
| 2022-01-24 | 224 | 230 | 224 | 229 | 136,700 | 229 |
| 2022-01-21 | 221 | 228 | 221 | 228 | 205,900 | 228 |
| 2022-01-20 | 220 | 228 | 219 | 226 | 295,400 | 226 |
| 2022-01-19 | 225 | 226 | 220 | 220 | 369,500 | 220 |
| 2022-01-18 | 230 | 232 | 227 | 229 | 244,500 | 229 |
| 2022-01-17 | 230 | 232 | 228 | 228 | 152,400 | 228 |
| 2022-01-14 | 232 | 232 | 226 | 228 | 293,300 | 228 |
| 2022-01-13 | 239 | 239 | 233 | 233 | 259,300 | 233 |
| 2022-01-12 | 234 | 239 | 234 | 238 | 213,400 | 238 |
| 2022-01-11 | 229 | 234 | 229 | 234 | 247,700 | 234 |
| 2022-01-07 | 233 | 236 | 227 | 231 | 315,600 | 231 |
| 2022-01-06 | 236 | 238 | 232 | 233 | 262,000 | 233 |
| 2022-01-05 | 237 | 239 | 234 | 239 | 246,600 | 239 |
| 2022-01-04 | 240 | 242 | 236 | 238 | 287,400 | 238 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
