8945 サンネクスタグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 60,000 | 60,000 | 59,000 | 59,000 | 8 | 147.50 |
| 2009-12-29 | 59,300 | 62,000 | 59,300 | 62,000 | 2 | 155 |
| 2009-12-28 | 61,000 | 62,000 | 61,000 | 61,900 | 8 | 154.75 |
| 2009-12-25 | 61,000 | 61,000 | 61,000 | 61,000 | 8 | 152.50 |
| 2009-12-24 | 59,000 | 60,000 | 58,600 | 59,600 | 9 | 149 |
| 2009-12-22 | 58,500 | 58,500 | 57,800 | 58,500 | 7 | 146.25 |
| 2009-12-21 | 57,000 | 59,000 | 57,000 | 59,000 | 5 | 147.50 |
| 2009-12-16 | 56,900 | 57,600 | 56,900 | 57,600 | 5 | 144 |
| 2009-12-15 | 60,500 | 60,500 | 60,400 | 60,400 | 13 | 151 |
| 2009-12-14 | 57,000 | 57,000 | 57,000 | 57,000 | 25 | 142.50 |
| 2009-12-11 | 56,000 | 57,000 | 56,000 | 57,000 | 7 | 142.50 |
| 2009-12-10 | 60,800 | 60,800 | 60,800 | 60,800 | 19 | 152 |
| 2009-12-09 | 55,800 | 55,800 | 55,800 | 55,800 | 1 | 139.50 |
| 2009-12-08 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 140.50 |
| 2009-12-07 | 56,600 | 56,600 | 56,200 | 56,200 | 4 | 140.50 |
| 2009-12-03 | 58,500 | 59,000 | 58,500 | 59,000 | 10 | 147.50 |
| 2009-12-01 | 58,000 | 58,000 | 57,500 | 57,500 | 5 | 143.75 |
| 2009-11-30 | 57,800 | 58,500 | 57,800 | 58,500 | 2 | 146.25 |
| 2009-11-27 | 59,200 | 59,800 | 59,200 | 59,800 | 2 | 149.50 |
| 2009-11-26 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 150 |
| 2009-11-25 | 61,200 | 61,200 | 61,200 | 61,200 | 8 | 153 |
| 2009-11-20 | 56,000 | 56,000 | 55,900 | 56,000 | 4 | 140 |
| 2009-11-19 | 54,000 | 54,100 | 53,700 | 54,100 | 26 | 135.25 |
| 2009-11-18 | 54,600 | 55,000 | 54,500 | 54,500 | 12 | 136.25 |
| 2009-11-17 | 58,600 | 58,600 | 55,100 | 55,100 | 29 | 137.75 |
| 2009-11-16 | 60,000 | 60,000 | 58,500 | 58,600 | 25 | 146.50 |
| 2009-11-13 | 60,000 | 60,000 | 59,000 | 59,100 | 22 | 147.75 |
| 2009-11-12 | 59,800 | 60,000 | 59,000 | 60,000 | 19 | 150 |
| 2009-11-11 | 62,000 | 62,100 | 60,800 | 60,800 | 43 | 152 |
| 2009-11-10 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 156.25 |
| 2009-11-09 | 63,800 | 63,800 | 63,500 | 63,600 | 10 | 159 |
| 2009-11-06 | 65,000 | 65,000 | 64,000 | 64,000 | 5 | 160 |
| 2009-11-05 | 66,000 | 66,000 | 64,100 | 64,100 | 16 | 160.25 |
| 2009-11-04 | 66,100 | 66,100 | 64,500 | 64,500 | 29 | 161.25 |
| 2009-11-02 | 67,600 | 67,600 | 66,100 | 67,000 | 17 | 167.50 |
| 2009-10-30 | 67,900 | 67,900 | 67,600 | 67,600 | 2 | 169 |
| 2009-10-29 | 68,600 | 69,000 | 67,500 | 67,500 | 11 | 168.75 |
| 2009-10-28 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 172.50 |
| 2009-10-26 | 69,400 | 69,400 | 69,400 | 69,400 | 1 | 173.50 |
| 2009-10-23 | 69,700 | 69,700 | 69,500 | 69,500 | 28 | 173.75 |
| 2009-10-22 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 172.50 |
| 2009-10-20 | 69,000 | 69,000 | 69,000 | 69,000 | 22 | 172.50 |
| 2009-10-19 | 69,000 | 69,000 | 68,600 | 68,600 | 6 | 171.50 |
| 2009-10-16 | 69,000 | 69,000 | 68,500 | 68,500 | 13 | 171.25 |
| 2009-10-15 | 69,000 | 69,200 | 69,000 | 69,200 | 6 | 173 |
| 2009-10-14 | 68,500 | 69,500 | 68,200 | 69,500 | 14 | 173.75 |
| 2009-10-13 | 68,500 | 68,500 | 68,500 | 68,500 | 4 | 171.25 |
| 2009-10-07 | 66,600 | 66,600 | 65,400 | 65,400 | 10 | 163.50 |
| 2009-10-06 | 67,400 | 67,400 | 66,800 | 66,800 | 3 | 167 |
| 2009-10-05 | 68,900 | 68,900 | 68,900 | 68,900 | 9 | 172.25 |
| 2009-10-02 | 68,500 | 68,500 | 67,000 | 68,000 | 14 | 170 |
| 2009-10-01 | 69,200 | 70,000 | 68,500 | 69,000 | 44 | 172.50 |
| 2009-09-30 | 69,500 | 70,000 | 69,500 | 70,000 | 6 | 175 |
| 2009-09-29 | 69,900 | 70,100 | 69,200 | 70,000 | 21 | 175 |
| 2009-09-28 | 69,500 | 70,900 | 69,300 | 69,500 | 18 | 173.75 |
| 2009-09-25 | 71,500 | 72,300 | 71,000 | 71,000 | 25 | 177.50 |
| 2009-09-24 | 70,200 | 71,000 | 70,200 | 71,000 | 7 | 177.50 |
| 2009-09-18 | 72,000 | 72,000 | 70,000 | 70,100 | 37 | 175.25 |
| 2009-09-17 | 72,600 | 73,000 | 72,600 | 72,900 | 19 | 182.25 |
| 2009-09-16 | 71,900 | 72,600 | 71,900 | 72,500 | 23 | 181.25 |
| 2009-09-15 | 70,500 | 72,600 | 70,500 | 71,500 | 21 | 178.75 |
| 2009-09-14 | 70,000 | 70,900 | 70,000 | 70,500 | 9 | 176.25 |
| 2009-09-11 | 70,500 | 70,900 | 69,300 | 69,300 | 23 | 173.25 |
| 2009-09-10 | 69,100 | 69,900 | 69,100 | 69,300 | 21 | 173.25 |
| 2009-09-09 | 69,000 | 69,000 | 68,500 | 68,600 | 15 | 171.50 |
| 2009-09-08 | 68,500 | 69,100 | 68,500 | 69,000 | 16 | 172.50 |
| 2009-09-07 | 71,000 | 71,000 | 68,500 | 68,600 | 21 | 171.50 |
| 2009-09-04 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2009-09-03 | 71,100 | 71,100 | 70,100 | 70,100 | 10 | 175.25 |
| 2009-09-02 | 72,400 | 72,400 | 71,300 | 71,300 | 11 | 178.25 |
| 2009-09-01 | 72,100 | 72,500 | 72,100 | 72,500 | 2 | 181.25 |
| 2009-08-31 | 72,500 | 73,200 | 72,500 | 73,200 | 9 | 183 |
| 2009-08-28 | 72,500 | 75,000 | 72,000 | 75,000 | 15 | 187.50 |
| 2009-08-26 | 72,800 | 72,800 | 71,400 | 71,400 | 10 | 178.50 |
| 2009-08-25 | 73,000 | 73,000 | 72,000 | 72,000 | 13 | 180 |
| 2009-08-24 | 72,500 | 73,000 | 72,300 | 73,000 | 17 | 182.50 |
| 2009-08-21 | 72,100 | 73,000 | 71,500 | 71,800 | 13 | 179.50 |
| 2009-08-20 | 73,800 | 73,800 | 72,000 | 72,000 | 13 | 180 |
| 2009-08-19 | 73,100 | 75,000 | 73,000 | 74,000 | 16 | 185 |
| 2009-08-18 | 73,700 | 74,000 | 72,600 | 73,000 | 21 | 182.50 |
| 2009-08-17 | 75,000 | 75,000 | 72,500 | 73,300 | 39 | 183.25 |
| 2009-08-14 | 76,100 | 76,100 | 75,100 | 76,000 | 14 | 190 |
| 2009-08-13 | 73,000 | 81,800 | 73,000 | 77,700 | 118 | 194.25 |
| 2009-08-12 | 71,000 | 72,000 | 70,200 | 72,000 | 12 | 180 |
| 2009-08-11 | 70,500 | 71,300 | 70,500 | 71,300 | 13 | 178.25 |
| 2009-08-10 | 69,000 | 70,300 | 69,000 | 70,300 | 14 | 175.75 |
| 2009-08-07 | 68,100 | 69,000 | 68,100 | 69,000 | 7 | 172.50 |
| 2009-08-06 | 68,500 | 68,500 | 68,500 | 68,500 | 4 | 171.25 |
| 2009-08-05 | 69,000 | 69,000 | 68,800 | 69,000 | 18 | 172.50 |
| 2009-08-04 | 69,000 | 69,800 | 68,300 | 68,800 | 27 | 172 |
| 2009-08-03 | 70,000 | 70,000 | 69,100 | 70,000 | 8 | 175 |
| 2009-07-31 | 69,400 | 70,000 | 69,000 | 69,000 | 14 | 172.50 |
| 2009-07-30 | 69,200 | 70,400 | 69,200 | 70,400 | 11 | 176 |
| 2009-07-29 | 70,500 | 70,500 | 69,300 | 69,300 | 17 | 173.25 |
| 2009-07-28 | 70,400 | 70,500 | 70,400 | 70,500 | 9 | 176.25 |
| 2009-07-27 | 71,000 | 71,000 | 69,200 | 71,000 | 13 | 177.50 |
| 2009-07-24 | 69,700 | 71,800 | 69,700 | 71,700 | 71 | 179.25 |
| 2009-07-23 | 69,500 | 70,000 | 69,500 | 70,000 | 7 | 175 |
| 2009-07-22 | 69,500 | 70,000 | 69,000 | 69,500 | 20 | 173.75 |
| 2009-07-21 | 68,500 | 70,000 | 68,400 | 70,000 | 40 | 175 |
| 2009-07-17 | 69,500 | 69,500 | 68,500 | 68,600 | 15 | 171.50 |
| 2009-07-16 | 66,700 | 70,300 | 66,700 | 69,200 | 32 | 173 |
| 2009-07-15 | 63,500 | 67,500 | 63,500 | 67,500 | 19 | 168.75 |
| 2009-07-14 | 64,000 | 64,500 | 63,500 | 63,500 | 15 | 158.75 |
| 2009-07-13 | 65,500 | 65,500 | 64,200 | 64,200 | 24 | 160.50 |
| 2009-07-10 | 66,000 | 66,100 | 66,000 | 66,000 | 12 | 165 |
| 2009-07-09 | 66,200 | 67,000 | 66,100 | 66,100 | 22 | 165.25 |
| 2009-07-08 | 67,900 | 68,000 | 66,900 | 66,900 | 19 | 167.25 |
| 2009-07-07 | 67,900 | 68,900 | 67,900 | 68,400 | 21 | 171 |
| 2009-07-06 | 66,500 | 68,500 | 66,500 | 68,200 | 22 | 170.50 |
| 2009-07-03 | 65,500 | 66,000 | 65,500 | 66,000 | 14 | 165 |
| 2009-07-02 | 67,300 | 67,300 | 67,000 | 67,000 | 22 | 167.50 |
| 2009-07-01 | 67,300 | 67,500 | 67,300 | 67,300 | 8 | 168.25 |
| 2009-06-30 | 67,800 | 67,800 | 67,000 | 67,000 | 18 | 167.50 |
| 2009-06-29 | 68,500 | 69,500 | 68,500 | 68,500 | 27 | 171.25 |
| 2009-06-26 | 68,500 | 69,000 | 68,500 | 68,900 | 20 | 172.25 |
| 2009-06-25 | 68,500 | 69,000 | 68,000 | 69,000 | 44 | 172.50 |
| 2009-06-24 | 68,900 | 69,200 | 68,900 | 69,200 | 23 | 173 |
| 2009-06-23 | 68,700 | 69,200 | 68,700 | 68,700 | 16 | 171.75 |
| 2009-06-22 | 69,000 | 70,000 | 68,500 | 69,200 | 20 | 173 |
| 2009-06-19 | 68,500 | 69,800 | 68,500 | 69,800 | 25 | 174.50 |
| 2009-06-18 | 69,400 | 69,500 | 67,100 | 68,500 | 46 | 171.25 |
| 2009-06-17 | 70,100 | 71,300 | 68,800 | 69,200 | 86 | 173 |
| 2009-06-16 | 76,000 | 76,000 | 74,500 | 75,100 | 17 | 187.75 |
| 2009-06-15 | 78,500 | 78,500 | 74,500 | 77,400 | 31 | 193.50 |
| 2009-06-12 | 69,700 | 73,500 | 69,500 | 73,500 | 43 | 183.75 |
| 2009-06-11 | 69,000 | 70,000 | 69,000 | 70,000 | 40 | 175 |
| 2009-06-10 | 68,400 | 70,000 | 67,200 | 70,000 | 42 | 175 |
| 2009-06-09 | 70,300 | 70,300 | 68,000 | 68,500 | 42 | 171.25 |
| 2009-06-08 | 66,000 | 69,300 | 66,000 | 69,300 | 32 | 173.25 |
| 2009-06-05 | 67,000 | 67,000 | 66,000 | 66,000 | 35 | 165 |
| 2009-06-04 | 66,700 | 68,700 | 66,700 | 66,800 | 10 | 167 |
| 2009-06-03 | 67,500 | 68,000 | 67,000 | 67,100 | 9 | 167.75 |
| 2009-06-02 | 69,000 | 69,000 | 69,000 | 69,000 | 10 | 172.50 |
| 2009-06-01 | 68,800 | 71,000 | 67,800 | 69,500 | 27 | 173.75 |
| 2009-05-29 | 68,000 | 68,000 | 66,300 | 67,300 | 23 | 168.25 |
| 2009-05-28 | 66,300 | 69,300 | 65,500 | 69,300 | 33 | 173.25 |
| 2009-05-27 | 63,100 | 65,900 | 63,100 | 64,300 | 20 | 160.75 |
| 2009-05-26 | 62,900 | 63,000 | 61,500 | 63,000 | 18 | 157.50 |
| 2009-05-25 | 61,900 | 63,000 | 60,700 | 60,800 | 88 | 152 |
| 2009-05-22 | 60,100 | 60,500 | 60,100 | 60,400 | 11 | 151 |
| 2009-05-21 | 61,100 | 61,100 | 60,500 | 60,600 | 9 | 151.50 |
| 2009-05-20 | 61,600 | 61,800 | 61,200 | 61,300 | 19 | 153.25 |
| 2009-05-19 | 61,300 | 62,500 | 61,300 | 61,600 | 10 | 154 |
| 2009-05-18 | 63,000 | 63,000 | 61,000 | 61,300 | 15 | 153.25 |
| 2009-05-15 | 63,900 | 63,900 | 62,500 | 63,000 | 8 | 157.50 |
| 2009-05-14 | 66,300 | 66,300 | 63,900 | 63,900 | 3 | 159.75 |
| 2009-05-12 | 66,600 | 66,800 | 66,600 | 66,800 | 3 | 167 |
| 2009-05-11 | 65,500 | 66,800 | 65,500 | 66,800 | 5 | 167 |
| 2009-05-08 | 62,500 | 63,500 | 62,500 | 63,500 | 8 | 158.75 |
| 2009-05-07 | 62,000 | 63,000 | 62,000 | 63,000 | 9 | 157.50 |
| 2009-05-01 | 60,800 | 61,200 | 60,700 | 60,700 | 6 | 151.75 |
| 2009-04-30 | 62,200 | 62,200 | 60,500 | 60,500 | 7 | 151.25 |
| 2009-04-28 | 62,400 | 64,600 | 62,400 | 64,200 | 11 | 160.50 |
| 2009-04-27 | 60,100 | 62,100 | 60,100 | 62,000 | 6 | 155 |
| 2009-04-24 | 62,400 | 62,400 | 62,000 | 62,000 | 25 | 155 |
| 2009-04-23 | 58,500 | 61,900 | 58,400 | 61,900 | 3 | 154.75 |
| 2009-04-22 | 59,000 | 59,200 | 59,000 | 59,100 | 4 | 147.75 |
| 2009-04-21 | 60,000 | 60,500 | 59,300 | 60,500 | 5 | 151.25 |
| 2009-04-20 | 61,500 | 61,500 | 61,000 | 61,000 | 4 | 152.50 |
| 2009-04-17 | 61,900 | 61,900 | 61,900 | 61,900 | 5 | 154.75 |
| 2009-04-16 | 60,500 | 61,800 | 60,500 | 61,800 | 5 | 154.50 |
| 2009-04-14 | 57,500 | 58,400 | 57,500 | 57,700 | 7 | 144.25 |
| 2009-04-13 | 56,000 | 60,000 | 56,000 | 60,000 | 17 | 150 |
| 2009-04-10 | 55,400 | 57,900 | 55,400 | 55,900 | 29 | 139.75 |
| 2009-04-09 | 55,200 | 55,300 | 55,100 | 55,300 | 12 | 138.25 |
| 2009-04-08 | 57,200 | 57,200 | 55,100 | 55,100 | 12 | 137.75 |
| 2009-04-07 | 57,100 | 57,900 | 57,100 | 57,900 | 3 | 144.75 |
| 2009-04-06 | 56,200 | 57,100 | 56,200 | 57,100 | 10 | 142.75 |
| 2009-04-03 | 56,000 | 56,500 | 55,900 | 55,900 | 24 | 139.75 |
| 2009-04-02 | 55,400 | 55,700 | 55,400 | 55,700 | 10 | 139.25 |
| 2009-04-01 | 57,100 | 57,100 | 54,600 | 55,600 | 57 | 139 |
| 2009-03-31 | 58,000 | 61,500 | 58,000 | 58,100 | 27 | 145.25 |
| 2009-03-30 | 58,200 | 59,000 | 58,000 | 58,500 | 5 | 146.25 |
| 2009-03-27 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2009-03-26 | 57,900 | 57,900 | 57,900 | 57,900 | 15 | 144.75 |
| 2009-03-25 | 57,500 | 57,900 | 57,500 | 57,900 | 10 | 144.75 |
| 2009-03-24 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2009-03-23 | 53,100 | 53,200 | 53,100 | 53,100 | 11 | 132.75 |
| 2009-03-19 | 52,000 | 53,000 | 52,000 | 53,000 | 12 | 132.50 |
| 2009-03-18 | 56,700 | 57,000 | 53,500 | 53,500 | 8 | 133.75 |
| 2009-03-17 | 61,200 | 61,200 | 56,200 | 56,200 | 141 | 140.50 |
| 2009-03-16 | 61,500 | 61,500 | 61,200 | 61,200 | 3 | 153 |
| 2009-03-12 | 56,900 | 58,000 | 56,900 | 58,000 | 2 | 145 |
| 2009-03-11 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 144.75 |
| 2009-03-05 | 57,100 | 59,900 | 57,100 | 59,900 | 5 | 149.75 |
| 2009-03-03 | 57,500 | 57,500 | 56,800 | 57,000 | 5 | 142.50 |
| 2009-03-02 | 60,900 | 61,000 | 59,500 | 59,500 | 4 | 148.75 |
| 2009-02-27 | 62,600 | 62,700 | 62,400 | 62,400 | 12 | 156 |
| 2009-02-26 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 166.25 |
| 2009-02-25 | 66,800 | 66,800 | 66,800 | 66,800 | 8 | 167 |
| 2009-02-20 | 61,400 | 61,400 | 61,300 | 61,300 | 52 | 153.25 |
| 2009-02-19 | 65,300 | 65,400 | 65,300 | 65,400 | 2 | 163.50 |
| 2009-02-18 | 65,300 | 65,400 | 65,300 | 65,400 | 2 | 163.50 |
| 2009-02-17 | 69,300 | 69,300 | 69,300 | 69,300 | 1 | 173.25 |
| 2009-02-16 | 68,500 | 69,200 | 68,200 | 69,200 | 4 | 173 |
| 2009-02-12 | 66,300 | 68,400 | 66,300 | 68,400 | 5 | 171 |
| 2009-02-10 | 65,300 | 65,300 | 64,800 | 64,800 | 2 | 162 |
| 2009-02-06 | 65,900 | 66,000 | 64,800 | 64,800 | 3 | 162 |
| 2009-02-05 | 65,400 | 65,400 | 65,400 | 65,400 | 5 | 163.50 |
| 2009-02-04 | 61,200 | 61,500 | 61,200 | 61,400 | 9 | 153.50 |
| 2009-02-03 | 65,900 | 66,000 | 65,200 | 65,200 | 7 | 163 |
| 2009-02-02 | 66,900 | 66,900 | 65,900 | 65,900 | 8 | 164.75 |
| 2009-01-23 | 75,800 | 75,800 | 75,800 | 75,800 | 6 | 189.50 |
| 2009-01-22 | 74,800 | 74,800 | 74,800 | 74,800 | 1 | 187 |
| 2009-01-08 | 75,300 | 75,300 | 75,300 | 75,300 | 1 | 188.25 |
| 2009-01-07 | 70,200 | 75,300 | 70,200 | 75,300 | 9 | 188.25 |
| 2009-01-06 | 68,000 | 70,500 | 68,000 | 70,400 | 16 | 176 |
| 2009-01-05 | 67,100 | 67,100 | 65,500 | 65,500 | 2 | 163.75 |
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
