8945 サンネクスタグループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 374,000 | 378,000 | 367,000 | 367,000 | 65 | 917.50 |
| 2005-12-29 | 364,000 | 384,000 | 358,000 | 375,000 | 238 | 937.50 |
| 2005-12-28 | 341,000 | 360,000 | 331,000 | 359,000 | 78 | 897.50 |
| 2005-12-27 | 348,000 | 350,000 | 328,000 | 342,000 | 87 | 855 |
| 2005-12-26 | 347,000 | 370,000 | 337,000 | 350,000 | 170 | 875 |
| 2005-12-22 | 369,000 | 388,000 | 350,000 | 355,000 | 553 | 887.50 |
| 2005-12-21 | 324,000 | 337,000 | 322,000 | 337,000 | 107 | 842.50 |
| 2005-12-20 | 311,000 | 313,000 | 304,000 | 304,000 | 158 | 760 |
| 2005-12-19 | 283,000 | 305,000 | 283,000 | 297,000 | 135 | 742.50 |
| 2005-12-16 | 294,000 | 294,000 | 281,000 | 281,000 | 60 | 702.50 |
| 2005-12-15 | 270,000 | 290,000 | 267,000 | 290,000 | 138 | 725 |
| 2005-12-14 | 266,000 | 268,000 | 265,000 | 267,000 | 17 | 667.50 |
| 2005-12-13 | 268,000 | 268,000 | 265,000 | 265,000 | 19 | 662.50 |
| 2005-12-12 | 265,000 | 269,000 | 264,000 | 268,000 | 40 | 670 |
| 2005-12-09 | 275,000 | 275,000 | 266,000 | 267,000 | 30 | 667.50 |
| 2005-12-08 | 271,000 | 271,000 | 265,000 | 267,000 | 36 | 667.50 |
| 2005-12-07 | 269,000 | 276,000 | 265,000 | 273,000 | 55 | 682.50 |
| 2005-12-06 | 268,000 | 271,000 | 266,000 | 267,000 | 55 | 667.50 |
| 2005-12-05 | 280,000 | 280,000 | 272,000 | 273,000 | 19 | 682.50 |
| 2005-12-02 | 276,000 | 280,000 | 268,000 | 280,000 | 67 | 700 |
| 2005-12-01 | 287,000 | 287,000 | 277,000 | 281,000 | 21 | 702.50 |
| 2005-11-30 | 275,000 | 286,000 | 265,000 | 286,000 | 70 | 715 |
| 2005-11-29 | 288,000 | 288,000 | 276,000 | 279,000 | 51 | 697.50 |
| 2005-11-28 | 301,000 | 301,000 | 271,000 | 288,000 | 99 | 720 |
| 2005-11-25 | 320,000 | 320,000 | 300,000 | 301,000 | 363 | 752.50 |
| 2005-11-24 | 840,000 | 860,004 | 840,000 | 843,000 | 190 | 702.50 |
| 2005-11-22 | 831,996 | 839,004 | 831,996 | 834,000 | 82 | 695 |
| 2005-11-21 | 840,000 | 849,996 | 837,996 | 840,000 | 70 | 700 |
| 2005-11-18 | 831,996 | 839,004 | 831,000 | 837,000 | 30 | 697.50 |
| 2005-11-17 | 845,004 | 845,004 | 831,000 | 834,000 | 46 | 695 |
| 2005-11-16 | 875,004 | 875,004 | 849,996 | 849,996 | 46 | 708.33 |
| 2005-11-15 | 869,004 | 878,004 | 867,000 | 873,000 | 39 | 727.50 |
| 2005-11-14 | 873,996 | 879,000 | 867,996 | 873,000 | 37 | 727.50 |
| 2005-11-11 | 879,996 | 879,996 | 864,996 | 864,996 | 64 | 720.83 |
| 2005-11-10 | 870,996 | 885,000 | 864,996 | 882,996 | 90 | 735.83 |
| 2005-11-09 | 890,004 | 890,004 | 855,996 | 875,004 | 81 | 729.17 |
| 2005-11-08 | 825,000 | 887,004 | 821,004 | 879,996 | 163 | 733.33 |
| 2005-11-07 | 807,000 | 825,000 | 804,996 | 818,004 | 70 | 681.67 |
| 2005-11-04 | 803,004 | 806,004 | 801,000 | 806,004 | 41 | 671.67 |
| 2005-11-02 | 810,000 | 812,004 | 800,004 | 800,004 | 58 | 666.67 |
| 2005-11-01 | 818,004 | 818,004 | 810,000 | 810,000 | 20 | 675 |
| 2005-10-31 | 818,004 | 818,004 | 800,004 | 813,000 | 26 | 677.50 |
| 2005-10-28 | 783,996 | 810,000 | 782,004 | 807,996 | 44 | 673.33 |
| 2005-10-27 | 837,996 | 837,996 | 803,004 | 804,000 | 77 | 670 |
| 2005-10-26 | 852,000 | 860,004 | 830,004 | 839,004 | 109 | 699.17 |
| 2005-10-25 | 885,000 | 885,000 | 857,004 | 857,004 | 64 | 714.17 |
| 2005-10-24 | 873,996 | 897,996 | 860,004 | 875,004 | 168 | 729.17 |
| 2005-10-21 | 855,996 | 878,004 | 845,004 | 855,000 | 299 | 712.50 |
| 2005-10-20 | 824,004 | 870,000 | 801,000 | 816,000 | 371 | 680 |
| 2005-10-19 | 741,000 | 849,996 | 732,996 | 843,996 | 520 | 703.33 |
| 2005-10-18 | 770,004 | 771,000 | 744,996 | 761,004 | 90 | 634.17 |
| 2005-10-17 | 744,996 | 779,004 | 728,004 | 771,000 | 128 | 642.50 |
| 2005-10-14 | 783,996 | 786,000 | 753,000 | 758,004 | 102 | 631.67 |
| 2005-10-13 | 791,004 | 800,004 | 768,996 | 777,000 | 139 | 647.50 |
| 2005-10-12 | 834,000 | 834,000 | 800,004 | 806,004 | 189 | 671.67 |
| 2005-10-11 | 875,004 | 875,004 | 836,004 | 846,000 | 56 | 705 |
| 2005-10-07 | 891,996 | 906,996 | 873,996 | 875,004 | 106 | 729.17 |
| 2005-10-06 | 861,996 | 903,000 | 861,000 | 882,000 | 106 | 735 |
| 2005-10-05 | 864,996 | 887,004 | 864,996 | 872,004 | 53 | 726.67 |
| 2005-10-04 | 900,000 | 920,004 | 870,996 | 875,004 | 328 | 729.17 |
| 2005-10-03 | 845,004 | 923,004 | 840,000 | 903,996 | 933 | 753.33 |
| 2005-09-30 | 816,000 | 867,996 | 810,996 | 825,000 | 635 | 687.50 |
| 2005-09-29 | 924,996 | 933,996 | 824,004 | 825,000 | 336 | 687.50 |
| 2005-09-28 | 978,000 | 990,000 | 911,004 | 915,000 | 420 | 762.50 |
| 2005-09-27 | 951,000 | 999,996 | 909,996 | 978,000 | 587 | 815 |
| 2005-09-26 | 1,010,000 | 1,050,000 | 957,996 | 960,996 | 659 | 800.83 |
| 2005-09-22 | 1,090,000 | 1,130,000 | 999,996 | 1,020,000 | 349 | 850 |
| 2005-09-21 | 1,110,000 | 1,160,000 | 1,070,000 | 1,130,000 | 539 | 941.67 |
| 2005-09-20 | 1,200,000 | 1,200,000 | 1,100,000 | 1,100,000 | 575 | 916.67 |
| 2005-09-16 | 1,180,000 | 1,270,000 | 1,180,000 | 1,220,000 | 2,099 | 1,016.67 |
| 2005-09-15 | 1,190,000 | 1,230,000 | 1,140,000 | 1,170,000 | 1,106 | 975 |
| 2005-09-14 | 1,210,000 | 1,250,000 | 1,170,000 | 1,200,000 | 958 | 1,000 |
| 2005-09-13 | 1,330,000 | 1,340,000 | 1,210,000 | 1,220,000 | 1,019 | 1,016.67 |
| 2005-09-12 | 1,430,000 | 1,440,000 | 1,320,000 | 1,350,000 | 1,406 | 1,125 |
| 2005-09-09 | 1,490,000 | 1,530,000 | 1,330,000 | 1,380,000 | 2,647 | 1,150 |
| 2005-09-08 | 1,560,000 | 1,740,000 | 1,350,000 | 1,380,000 | 10,375 | 1,150 |
| 2005-09-07 | 1,420,000 | 1,600,000 | 1,350,000 | 1,530,000 | 10,900 | 1,275 |
| 2005-09-06 | 1,160,000 | 1,400,000 | 1,070,000 | 1,400,000 | 11,128 | 1,166.67 |
| 2005-09-05 | 1,500,000 | 1,630,000 | 1,200,000 | 1,200,000 | 4,815 | 1,000 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2012-04-25]1株→2株 [2010-09-28]1株→100株 [2005-11-25]1株→3株
