8945 サンネクスタグループ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 606 | 625 | 606 | 625 | 1,000 | 156.25 |
| 2010-12-29 | 612 | 612 | 601 | 610 | 1,100 | 152.50 |
| 2010-12-28 | 615 | 615 | 615 | 615 | 200 | 153.75 |
| 2010-12-27 | 617 | 618 | 617 | 618 | 200 | 154.50 |
| 2010-12-24 | 629 | 629 | 620 | 623 | 2,400 | 155.75 |
| 2010-12-22 | 610 | 631 | 610 | 630 | 2,300 | 157.50 |
| 2010-12-21 | 610 | 620 | 610 | 620 | 1,600 | 155 |
| 2010-12-20 | 610 | 610 | 610 | 610 | 200 | 152.50 |
| 2010-12-17 | 612 | 618 | 612 | 615 | 1,900 | 153.75 |
| 2010-12-16 | 620 | 620 | 610 | 612 | 1,800 | 153 |
| 2010-12-15 | 630 | 636 | 630 | 630 | 1,000 | 157.50 |
| 2010-12-14 | 624 | 635 | 624 | 635 | 500 | 158.75 |
| 2010-12-13 | 645 | 645 | 626 | 627 | 1,000 | 156.75 |
| 2010-12-10 | 646 | 646 | 622 | 646 | 2,700 | 161.50 |
| 2010-12-09 | 648 | 648 | 621 | 626 | 1,000 | 156.50 |
| 2010-12-08 | 630 | 630 | 618 | 618 | 2,100 | 154.50 |
| 2010-12-07 | 610 | 615 | 610 | 615 | 7,800 | 153.75 |
| 2010-12-06 | 605 | 615 | 605 | 615 | 5,400 | 153.75 |
| 2010-12-03 | 601 | 605 | 601 | 605 | 200 | 151.25 |
| 2010-12-02 | 611 | 611 | 601 | 601 | 300 | 150.25 |
| 2010-12-01 | 601 | 601 | 601 | 601 | 500 | 150.25 |
| 2010-11-30 | 600 | 601 | 600 | 601 | 400 | 150.25 |
| 2010-11-29 | 600 | 600 | 600 | 600 | 200 | 150 |
| 2010-11-26 | 594 | 594 | 594 | 594 | 100 | 148.50 |
| 2010-11-25 | 608 | 608 | 607 | 607 | 1,200 | 151.75 |
| 2010-11-24 | 610 | 610 | 580 | 590 | 2,400 | 147.50 |
| 2010-11-22 | 600 | 610 | 600 | 610 | 600 | 152.50 |
| 2010-11-19 | 595 | 595 | 595 | 595 | 200 | 148.75 |
| 2010-11-17 | 600 | 600 | 600 | 600 | 100 | 150 |
| 2010-11-16 | 600 | 608 | 600 | 600 | 500 | 150 |
| 2010-11-15 | 601 | 601 | 601 | 601 | 300 | 150.25 |
| 2010-11-12 | 591 | 591 | 591 | 591 | 400 | 147.75 |
| 2010-11-11 | 590 | 590 | 590 | 590 | 100 | 147.50 |
| 2010-11-09 | 588 | 588 | 583 | 583 | 200 | 145.75 |
| 2010-11-08 | 598 | 599 | 589 | 589 | 1,100 | 147.25 |
| 2010-11-05 | 588 | 590 | 588 | 590 | 500 | 147.50 |
| 2010-11-04 | 585 | 585 | 585 | 585 | 200 | 146.25 |
| 2010-11-02 | 590 | 590 | 590 | 590 | 100 | 147.50 |
| 2010-11-01 | 595 | 595 | 595 | 595 | 100 | 148.75 |
| 2010-10-29 | 599 | 599 | 580 | 580 | 400 | 145 |
| 2010-10-28 | 590 | 590 | 580 | 580 | 600 | 145 |
| 2010-10-26 | 590 | 590 | 586 | 586 | 200 | 146.50 |
| 2010-10-25 | 610 | 610 | 610 | 610 | 4,900 | 152.50 |
| 2010-10-22 | 573 | 580 | 573 | 580 | 400 | 145 |
| 2010-10-21 | 566 | 567 | 566 | 567 | 200 | 141.75 |
| 2010-10-20 | 570 | 570 | 563 | 570 | 800 | 142.50 |
| 2010-10-19 | 573 | 574 | 570 | 574 | 1,500 | 143.50 |
| 2010-10-18 | 572 | 572 | 571 | 571 | 500 | 142.75 |
| 2010-10-15 | 597 | 597 | 582 | 582 | 1,100 | 145.50 |
| 2010-10-14 | 587 | 587 | 584 | 584 | 800 | 146 |
| 2010-10-13 | 587 | 587 | 587 | 587 | 100 | 146.75 |
| 2010-10-12 | 590 | 590 | 590 | 590 | 100 | 147.50 |
| 2010-10-08 | 585 | 591 | 585 | 591 | 500 | 147.75 |
| 2010-10-07 | 588 | 595 | 588 | 595 | 200 | 148.75 |
| 2010-10-06 | 588 | 598 | 588 | 598 | 400 | 149.50 |
| 2010-10-05 | 587 | 599 | 587 | 598 | 1,200 | 149.50 |
| 2010-10-04 | 594 | 594 | 590 | 590 | 600 | 147.50 |
| 2010-10-01 | 590 | 596 | 590 | 596 | 1,200 | 149 |
| 2010-09-30 | 600 | 600 | 594 | 600 | 300 | 150 |
| 2010-09-29 | 613 | 613 | 610 | 610 | 200 | 152.50 |
| 2010-09-28 | 593 | 593 | 593 | 593 | 100 | 148.25 |
| 2010-09-27 | 59,700 | 60,000 | 59,700 | 59,800 | 3 | 149.50 |
| 2010-09-24 | 59,800 | 60,600 | 59,500 | 60,500 | 27 | 151.25 |
| 2010-09-22 | 60,500 | 60,500 | 59,200 | 59,300 | 13 | 148.25 |
| 2010-09-21 | 59,500 | 60,000 | 59,500 | 60,000 | 10 | 150 |
| 2010-09-17 | 60,500 | 60,500 | 59,500 | 59,500 | 6 | 148.75 |
| 2010-09-16 | 60,000 | 60,800 | 59,500 | 60,800 | 6 | 152 |
| 2010-09-15 | 59,500 | 60,000 | 59,500 | 60,000 | 6 | 150 |
| 2010-09-14 | 61,000 | 61,000 | 59,500 | 60,500 | 26 | 151.25 |
| 2010-09-13 | 61,300 | 61,300 | 60,300 | 61,000 | 3 | 152.50 |
| 2010-09-10 | 61,800 | 61,800 | 61,800 | 61,800 | 2 | 154.50 |
| 2010-09-09 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 150.25 |
| 2010-09-08 | 60,500 | 60,500 | 60,000 | 60,000 | 2 | 150 |
| 2010-09-07 | 61,500 | 61,500 | 61,500 | 61,500 | 2 | 153.75 |
| 2010-09-06 | 61,000 | 61,300 | 60,000 | 61,300 | 4 | 153.25 |
| 2010-09-03 | 60,000 | 60,100 | 60,000 | 60,100 | 5 | 150.25 |
| 2010-09-02 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2010-09-01 | 61,100 | 61,100 | 61,100 | 61,100 | 2 | 152.75 |
| 2010-08-31 | 59,500 | 60,300 | 59,200 | 60,300 | 7 | 150.75 |
| 2010-08-30 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 147.50 |
| 2010-08-27 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 150 |
| 2010-08-26 | 59,100 | 61,200 | 59,100 | 59,500 | 10 | 148.75 |
| 2010-08-25 | 60,000 | 60,000 | 59,000 | 59,000 | 21 | 147.50 |
| 2010-08-24 | 64,500 | 64,500 | 60,000 | 60,000 | 24 | 150 |
| 2010-08-23 | 63,000 | 64,500 | 63,000 | 64,500 | 7 | 161.25 |
| 2010-08-20 | 64,000 | 64,000 | 64,000 | 64,000 | 3 | 160 |
| 2010-08-19 | 62,000 | 65,000 | 62,000 | 64,800 | 14 | 162 |
| 2010-08-18 | 60,900 | 60,900 | 60,900 | 60,900 | 1 | 152.25 |
| 2010-08-17 | 62,000 | 62,000 | 61,000 | 61,000 | 5 | 152.50 |
| 2010-08-16 | 60,400 | 60,400 | 60,000 | 60,000 | 15 | 150 |
| 2010-08-13 | 60,100 | 60,300 | 60,000 | 60,300 | 5 | 150.75 |
| 2010-08-12 | 60,000 | 60,300 | 57,300 | 60,300 | 43 | 150.75 |
| 2010-08-11 | 61,000 | 61,500 | 60,500 | 60,500 | 7 | 151.25 |
| 2010-08-10 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2010-08-05 | 61,200 | 61,200 | 61,200 | 61,200 | 2 | 153 |
| 2010-08-03 | 61,000 | 62,200 | 61,000 | 62,200 | 2 | 155.50 |
| 2010-08-02 | 61,100 | 61,100 | 61,100 | 61,100 | 1 | 152.75 |
| 2010-07-30 | 61,900 | 61,900 | 60,600 | 60,600 | 11 | 151.50 |
| 2010-07-29 | 63,000 | 63,000 | 61,300 | 61,300 | 5 | 153.25 |
| 2010-07-28 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 157.50 |
| 2010-07-27 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 157.50 |
| 2010-07-26 | 63,000 | 63,000 | 61,000 | 61,200 | 6 | 153 |
| 2010-07-23 | 64,500 | 64,500 | 62,400 | 62,400 | 10 | 156 |
| 2010-07-22 | 64,000 | 64,000 | 63,800 | 63,800 | 3 | 159.50 |
| 2010-07-21 | 62,600 | 63,600 | 62,600 | 63,600 | 2 | 159 |
| 2010-07-16 | 62,500 | 62,600 | 62,500 | 62,600 | 4 | 156.50 |
| 2010-07-14 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 158.75 |
| 2010-07-13 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 161.25 |
| 2010-07-12 | 63,600 | 64,000 | 63,600 | 64,000 | 6 | 160 |
| 2010-07-09 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 160 |
| 2010-07-08 | 62,900 | 64,400 | 62,900 | 63,600 | 10 | 159 |
| 2010-07-07 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 158.75 |
| 2010-07-06 | 63,200 | 64,800 | 63,200 | 64,800 | 3 | 162 |
| 2010-07-05 | 64,800 | 64,800 | 64,800 | 64,800 | 1 | 162 |
| 2010-07-02 | 62,300 | 63,500 | 62,300 | 63,500 | 5 | 158.75 |
| 2010-07-01 | 62,100 | 62,700 | 62,100 | 62,700 | 3 | 156.75 |
| 2010-06-30 | 65,400 | 65,400 | 61,000 | 62,000 | 41 | 155 |
| 2010-06-29 | 66,500 | 66,500 | 66,000 | 66,000 | 7 | 165 |
| 2010-06-28 | 65,700 | 66,500 | 65,700 | 66,500 | 12 | 166.25 |
| 2010-06-25 | 70,500 | 71,400 | 70,000 | 70,000 | 25 | 175 |
| 2010-06-24 | 71,000 | 71,500 | 70,500 | 70,500 | 21 | 176.25 |
| 2010-06-23 | 72,500 | 72,500 | 70,500 | 70,500 | 22 | 176.25 |
| 2010-06-22 | 72,000 | 72,500 | 72,000 | 72,500 | 18 | 181.25 |
| 2010-06-21 | 71,500 | 72,800 | 71,500 | 72,000 | 13 | 180 |
| 2010-06-18 | 72,000 | 72,000 | 71,000 | 71,000 | 9 | 177.50 |
| 2010-06-17 | 71,000 | 72,200 | 71,000 | 72,200 | 11 | 180.50 |
| 2010-06-16 | 70,000 | 71,500 | 70,000 | 71,500 | 14 | 178.75 |
| 2010-06-15 | 70,500 | 70,500 | 70,500 | 70,500 | 18 | 176.25 |
| 2010-06-14 | 67,700 | 68,200 | 67,300 | 67,300 | 7 | 168.25 |
| 2010-06-11 | 66,600 | 68,600 | 66,600 | 66,600 | 20 | 166.50 |
| 2010-06-10 | 66,700 | 67,200 | 66,600 | 67,200 | 33 | 168 |
| 2010-06-09 | 67,700 | 67,700 | 66,700 | 66,700 | 10 | 166.75 |
| 2010-06-08 | 66,700 | 67,700 | 66,500 | 67,700 | 22 | 169.25 |
| 2010-06-07 | 67,100 | 67,800 | 67,100 | 67,700 | 6 | 169.25 |
| 2010-06-04 | 67,500 | 68,000 | 67,100 | 67,100 | 6 | 167.75 |
| 2010-06-03 | 67,000 | 67,300 | 67,000 | 67,300 | 5 | 168.25 |
| 2010-06-02 | 66,600 | 66,600 | 66,600 | 66,600 | 2 | 166.50 |
| 2010-06-01 | 69,000 | 69,000 | 67,500 | 67,600 | 13 | 169 |
| 2010-05-31 | 66,900 | 69,100 | 66,500 | 69,100 | 14 | 172.75 |
| 2010-05-28 | 64,600 | 66,400 | 64,600 | 65,500 | 14 | 163.75 |
| 2010-05-27 | 62,500 | 63,600 | 62,300 | 63,600 | 18 | 159 |
| 2010-05-26 | 62,400 | 62,600 | 62,400 | 62,500 | 10 | 156.25 |
| 2010-05-25 | 66,700 | 66,700 | 63,300 | 63,400 | 74 | 158.50 |
| 2010-05-24 | 65,100 | 65,700 | 64,300 | 65,700 | 38 | 164.25 |
| 2010-05-21 | 66,500 | 66,500 | 63,200 | 63,800 | 63 | 159.50 |
| 2010-05-20 | 68,100 | 71,900 | 68,000 | 69,500 | 15 | 173.75 |
| 2010-05-19 | 68,000 | 68,200 | 68,000 | 68,200 | 29 | 170.50 |
| 2010-05-18 | 70,900 | 72,800 | 69,800 | 69,900 | 14 | 174.75 |
| 2010-05-17 | 75,500 | 75,500 | 71,000 | 71,100 | 18 | 177.75 |
| 2010-05-13 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 192.50 |
| 2010-05-12 | 74,000 | 74,000 | 74,000 | 74,000 | 9 | 185 |
| 2010-05-11 | 74,600 | 75,500 | 73,000 | 73,600 | 36 | 184 |
| 2010-05-10 | 74,800 | 76,500 | 74,300 | 74,600 | 29 | 186.50 |
| 2010-05-07 | 79,300 | 79,300 | 75,100 | 77,800 | 67 | 194.50 |
| 2010-05-06 | 80,000 | 82,000 | 80,000 | 81,600 | 46 | 204 |
| 2010-04-30 | 77,000 | 81,000 | 77,000 | 80,000 | 104 | 200 |
| 2010-04-28 | 76,300 | 77,000 | 75,500 | 76,200 | 40 | 190.50 |
| 2010-04-27 | 74,300 | 77,900 | 74,000 | 77,800 | 42 | 194.50 |
| 2010-04-26 | 71,100 | 74,500 | 71,100 | 74,400 | 23 | 186 |
| 2010-04-23 | 72,900 | 73,800 | 71,400 | 72,600 | 32 | 181.50 |
| 2010-04-22 | 72,000 | 73,800 | 71,200 | 73,800 | 20 | 184.50 |
| 2010-04-21 | 70,000 | 72,500 | 70,000 | 72,000 | 21 | 180 |
| 2010-04-20 | 69,000 | 71,000 | 68,100 | 68,800 | 34 | 172 |
| 2010-04-19 | 70,300 | 70,900 | 68,500 | 69,500 | 28 | 173.75 |
| 2010-04-16 | 71,500 | 71,500 | 70,000 | 71,100 | 37 | 177.75 |
| 2010-04-15 | 71,500 | 71,900 | 69,500 | 70,000 | 45 | 175 |
| 2010-04-14 | 74,100 | 74,100 | 70,000 | 72,000 | 96 | 180 |
| 2010-04-13 | 70,200 | 72,900 | 70,000 | 72,600 | 58 | 181.50 |
| 2010-04-12 | 69,800 | 70,100 | 69,800 | 70,100 | 23 | 175.25 |
| 2010-04-09 | 69,000 | 69,000 | 68,000 | 68,000 | 31 | 170 |
| 2010-04-08 | 69,400 | 70,000 | 69,000 | 69,400 | 41 | 173.50 |
| 2010-04-07 | 68,800 | 69,400 | 68,800 | 69,400 | 14 | 173.50 |
| 2010-04-06 | 69,000 | 69,000 | 67,100 | 67,100 | 10 | 167.75 |
| 2010-04-05 | 65,500 | 68,100 | 65,500 | 68,000 | 37 | 170 |
| 2010-04-02 | 64,500 | 65,000 | 64,500 | 65,000 | 5 | 162.50 |
| 2010-04-01 | 63,200 | 64,100 | 63,200 | 64,100 | 10 | 160.25 |
| 2010-03-31 | 64,200 | 65,500 | 64,200 | 65,000 | 7 | 162.50 |
| 2010-03-30 | 64,500 | 64,500 | 64,000 | 64,200 | 15 | 160.50 |
| 2010-03-29 | 64,500 | 65,000 | 64,500 | 64,500 | 38 | 161.25 |
| 2010-03-26 | 62,500 | 64,500 | 62,500 | 64,400 | 12 | 161 |
| 2010-03-25 | 64,500 | 64,500 | 62,500 | 63,500 | 27 | 158.75 |
| 2010-03-24 | 63,000 | 64,500 | 63,000 | 63,500 | 17 | 158.75 |
| 2010-03-23 | 63,000 | 63,000 | 61,700 | 61,700 | 9 | 154.25 |
| 2010-03-19 | 63,000 | 63,800 | 61,100 | 62,100 | 13 | 155.25 |
| 2010-03-18 | 61,100 | 62,900 | 60,400 | 62,900 | 14 | 157.25 |
| 2010-03-17 | 62,000 | 62,000 | 60,200 | 61,000 | 18 | 152.50 |
| 2010-03-16 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 151.25 |
| 2010-03-11 | 59,900 | 61,500 | 59,900 | 61,500 | 8 | 153.75 |
| 2010-03-10 | 59,400 | 59,400 | 59,400 | 59,400 | 1 | 148.50 |
| 2010-03-09 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2010-03-05 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 152.50 |
| 2010-03-04 | 59,000 | 59,000 | 59,000 | 59,000 | 16 | 147.50 |
| 2010-03-03 | 59,500 | 59,500 | 59,000 | 59,000 | 49 | 147.50 |
| 2010-03-02 | 58,600 | 59,500 | 58,600 | 59,500 | 118 | 148.75 |
| 2010-03-01 | 59,600 | 59,600 | 58,500 | 59,000 | 104 | 147.50 |
| 2010-02-25 | 59,500 | 59,500 | 58,500 | 58,500 | 50 | 146.25 |
| 2010-02-24 | 58,000 | 58,500 | 58,000 | 58,500 | 14 | 146.25 |
| 2010-02-23 | 58,500 | 58,900 | 58,500 | 58,900 | 6 | 147.25 |
| 2010-02-22 | 58,900 | 58,900 | 58,200 | 58,200 | 13 | 145.50 |
| 2010-02-19 | 58,300 | 58,300 | 58,300 | 58,300 | 4 | 145.75 |
| 2010-02-17 | 58,400 | 58,400 | 58,400 | 58,400 | 2 | 146 |
| 2010-02-16 | 58,400 | 58,400 | 58,400 | 58,400 | 5 | 146 |
| 2010-02-15 | 58,900 | 58,900 | 58,400 | 58,400 | 4 | 146 |
| 2010-02-12 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 147.50 |
| 2010-02-10 | 59,000 | 59,000 | 58,600 | 58,600 | 6 | 146.50 |
| 2010-02-09 | 59,000 | 59,000 | 58,500 | 58,600 | 19 | 146.50 |
| 2010-02-08 | 59,000 | 59,900 | 58,900 | 59,900 | 38 | 149.75 |
| 2010-02-05 | 58,100 | 59,100 | 58,100 | 58,100 | 22 | 145.25 |
| 2010-02-03 | 59,000 | 59,000 | 58,200 | 58,200 | 2 | 145.50 |
| 2010-02-02 | 59,600 | 59,600 | 58,000 | 59,000 | 4 | 147.50 |
| 2010-02-01 | 57,600 | 57,600 | 57,600 | 57,600 | 10 | 144 |
| 2010-01-29 | 57,300 | 57,500 | 57,300 | 57,500 | 10 | 143.75 |
| 2010-01-28 | 58,600 | 58,600 | 58,600 | 58,600 | 5 | 146.50 |
| 2010-01-27 | 59,000 | 59,000 | 58,600 | 58,600 | 5 | 146.50 |
| 2010-01-25 | 61,200 | 61,600 | 61,000 | 61,600 | 15 | 154 |
| 2010-01-22 | 58,300 | 58,300 | 58,200 | 58,200 | 7 | 145.50 |
| 2010-01-21 | 59,000 | 59,000 | 58,800 | 58,900 | 9 | 147.25 |
| 2010-01-20 | 59,500 | 59,500 | 59,000 | 59,000 | 4 | 147.50 |
| 2010-01-19 | 57,600 | 57,600 | 57,600 | 57,600 | 2 | 144 |
| 2010-01-18 | 59,000 | 59,400 | 58,000 | 59,400 | 9 | 148.50 |
| 2010-01-15 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 145 |
| 2010-01-14 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 142.50 |
| 2010-01-13 | 58,600 | 58,600 | 57,000 | 57,300 | 16 | 143.25 |
| 2010-01-08 | 58,600 | 58,600 | 58,600 | 58,600 | 3 | 146.50 |
| 2010-01-07 | 59,900 | 60,000 | 59,000 | 59,400 | 4 | 148.50 |
| 2010-01-06 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 145.50 |
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
