8945 サンネクスタグループ(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 580 | 580 | 578 | 578 | 600 | 144.50 |
2011-12-27 | 574 | 574 | 574 | 574 | 500 | 143.50 |
2011-12-26 | 574 | 574 | 574 | 574 | 100 | 143.50 |
2011-12-22 | 588 | 588 | 574 | 574 | 1,000 | 143.50 |
2011-12-21 | 587 | 587 | 582 | 583 | 400 | 145.75 |
2011-12-19 | 570 | 570 | 570 | 570 | 100 | 142.50 |
2011-12-16 | 570 | 570 | 570 | 570 | 100 | 142.50 |
2011-12-15 | 570 | 570 | 570 | 570 | 300 | 142.50 |
2011-12-12 | 569 | 570 | 564 | 570 | 600 | 142.50 |
2011-12-09 | 569 | 569 | 565 | 569 | 2,200 | 142.25 |
2011-12-07 | 560 | 560 | 556 | 556 | 3,100 | 139 |
2011-12-06 | 556 | 566 | 556 | 566 | 700 | 141.50 |
2011-12-02 | 560 | 560 | 552 | 554 | 2,600 | 138.50 |
2011-12-01 | 560 | 560 | 560 | 560 | 100 | 140 |
2011-11-29 | 550 | 555 | 550 | 555 | 1,100 | 138.75 |
2011-11-28 | 556 | 556 | 550 | 550 | 1,400 | 137.50 |
2011-11-25 | 566 | 566 | 566 | 566 | 1,100 | 141.50 |
2011-11-24 | 573 | 576 | 573 | 576 | 1,700 | 144 |
2011-11-21 | 573 | 573 | 573 | 573 | 100 | 143.25 |
2011-11-18 | 572 | 573 | 572 | 573 | 200 | 143.25 |
2011-11-17 | 553 | 553 | 553 | 553 | 100 | 138.25 |
2011-11-16 | 565 | 565 | 550 | 550 | 900 | 137.50 |
2011-11-15 | 568 | 568 | 568 | 568 | 500 | 142 |
2011-11-14 | 571 | 571 | 568 | 568 | 1,800 | 142 |
2011-11-11 | 582 | 585 | 570 | 570 | 1,100 | 142.50 |
2011-11-10 | 580 | 580 | 580 | 580 | 900 | 145 |
2011-11-09 | 575 | 575 | 570 | 570 | 2,800 | 142.50 |
2011-11-07 | 573 | 573 | 573 | 573 | 200 | 143.25 |
2011-11-04 | 573 | 573 | 573 | 573 | 2,300 | 143.25 |
2011-11-01 | 573 | 573 | 573 | 573 | 100 | 143.25 |
2011-10-31 | 573 | 573 | 573 | 573 | 200 | 143.25 |
2011-10-28 | 571 | 571 | 571 | 571 | 100 | 142.75 |
2011-10-27 | 574 | 574 | 570 | 570 | 2,100 | 142.50 |
2011-10-26 | 591 | 591 | 577 | 577 | 200 | 144.25 |
2011-10-25 | 601 | 601 | 601 | 601 | 4,000 | 150.25 |
2011-10-24 | 579 | 579 | 571 | 571 | 600 | 142.75 |
2011-10-21 | 570 | 570 | 570 | 570 | 6,500 | 142.50 |
2011-10-20 | 568 | 578 | 568 | 570 | 600 | 142.50 |
2011-10-19 | 570 | 570 | 570 | 570 | 900 | 142.50 |
2011-10-17 | 580 | 580 | 580 | 580 | 500 | 145 |
2011-10-14 | 580 | 580 | 580 | 580 | 500 | 145 |
2011-10-12 | 575 | 579 | 575 | 575 | 4,600 | 143.75 |
2011-10-11 | 585 | 585 | 580 | 580 | 800 | 145 |
2011-10-07 | 585 | 587 | 585 | 585 | 700 | 146.25 |
2011-10-06 | 592 | 592 | 588 | 590 | 1,700 | 147.50 |
2011-10-04 | 592 | 592 | 592 | 592 | 300 | 148 |
2011-10-03 | 590 | 600 | 590 | 593 | 2,400 | 148.25 |
2011-09-30 | 590 | 590 | 590 | 590 | 100 | 147.50 |
2011-09-29 | 590 | 595 | 590 | 590 | 800 | 147.50 |
2011-09-28 | 596 | 596 | 586 | 590 | 500 | 147.50 |
2011-09-27 | 576 | 596 | 576 | 596 | 300 | 149 |
2011-09-26 | 577 | 580 | 577 | 580 | 300 | 145 |
2011-09-22 | 620 | 620 | 582 | 582 | 1,400 | 145.50 |
2011-09-21 | 580 | 580 | 580 | 580 | 900 | 145 |
2011-09-16 | 609 | 609 | 589 | 589 | 2,700 | 147.25 |
2011-09-15 | 610 | 610 | 609 | 609 | 300 | 152.25 |
2011-09-14 | 600 | 600 | 600 | 600 | 100 | 150 |
2011-09-13 | 603 | 603 | 603 | 603 | 100 | 150.75 |
2011-09-12 | 600 | 600 | 596 | 596 | 2,600 | 149 |
2011-09-09 | 600 | 600 | 600 | 600 | 700 | 150 |
2011-09-08 | 600 | 610 | 600 | 600 | 1,700 | 150 |
2011-09-07 | 600 | 603 | 600 | 603 | 2,200 | 150.75 |
2011-09-06 | 603 | 603 | 600 | 600 | 2,100 | 150 |
2011-09-05 | 605 | 605 | 605 | 605 | 300 | 151.25 |
2011-09-01 | 613 | 613 | 605 | 605 | 500 | 151.25 |
2011-08-31 | 612 | 612 | 612 | 612 | 100 | 153 |
2011-08-30 | 610 | 622 | 610 | 618 | 1,500 | 154.50 |
2011-08-29 | 620 | 620 | 611 | 613 | 3,400 | 153.25 |
2011-08-26 | 625 | 625 | 625 | 625 | 100 | 156.25 |
2011-08-25 | 638 | 638 | 635 | 635 | 2,600 | 158.75 |
2011-08-23 | 616 | 616 | 610 | 610 | 2,300 | 152.50 |
2011-08-19 | 608 | 608 | 608 | 608 | 500 | 152 |
2011-08-17 | 610 | 610 | 608 | 610 | 4,000 | 152.50 |
2011-08-16 | 610 | 613 | 609 | 613 | 6,200 | 153.25 |
2011-08-15 | 610 | 630 | 600 | 630 | 4,200 | 157.50 |
2011-08-12 | 640 | 640 | 614 | 620 | 3,500 | 155 |
2011-08-10 | 698 | 698 | 698 | 698 | 500 | 174.50 |
2011-08-09 | 699 | 699 | 690 | 698 | 1,300 | 174.50 |
2011-08-08 | 690 | 710 | 635 | 635 | 1,500 | 158.75 |
2011-08-05 | 710 | 710 | 675 | 685 | 1,500 | 171.25 |
2011-08-04 | 710 | 710 | 710 | 710 | 1,100 | 177.50 |
2011-08-03 | 700 | 715 | 700 | 710 | 10,200 | 177.50 |
2011-08-02 | 700 | 700 | 700 | 700 | 1,900 | 175 |
2011-08-01 | 700 | 700 | 700 | 700 | 9,300 | 175 |
2011-07-29 | 650 | 700 | 650 | 700 | 9,200 | 175 |
2011-07-28 | 687 | 690 | 680 | 680 | 10,000 | 170 |
2011-07-27 | 630 | 666 | 630 | 666 | 1,000 | 166.50 |
2011-07-26 | 660 | 660 | 660 | 660 | 800 | 165 |
2011-07-25 | 641 | 660 | 641 | 643 | 6,100 | 160.75 |
2011-07-22 | 648 | 660 | 646 | 646 | 6,100 | 161.50 |
2011-07-21 | 645 | 646 | 645 | 645 | 2,100 | 161.25 |
2011-07-20 | 609 | 609 | 604 | 604 | 700 | 151 |
2011-07-19 | 610 | 610 | 609 | 609 | 700 | 152.25 |
2011-07-15 | 612 | 612 | 609 | 609 | 1,400 | 152.25 |
2011-07-13 | 635 | 640 | 635 | 640 | 1,400 | 160 |
2011-07-12 | 640 | 640 | 640 | 640 | 400 | 160 |
2011-07-08 | 650 | 650 | 650 | 650 | 900 | 162.50 |
2011-07-07 | 650 | 650 | 650 | 650 | 500 | 162.50 |
2011-07-05 | 650 | 650 | 650 | 650 | 200 | 162.50 |
2011-07-04 | 640 | 650 | 622 | 650 | 3,000 | 162.50 |
2011-06-30 | 630 | 640 | 630 | 640 | 800 | 160 |
2011-06-29 | 641 | 658 | 640 | 640 | 1,300 | 160 |
2011-06-28 | 630 | 630 | 620 | 621 | 400 | 155.25 |
2011-06-27 | 641 | 641 | 641 | 641 | 200 | 160.25 |
2011-06-24 | 653 | 658 | 653 | 658 | 800 | 164.50 |
2011-06-23 | 650 | 655 | 650 | 653 | 2,400 | 163.25 |
2011-06-22 | 640 | 650 | 635 | 650 | 2,600 | 162.50 |
2011-06-21 | 633 | 633 | 633 | 633 | 200 | 158.25 |
2011-06-20 | 650 | 650 | 635 | 635 | 1,700 | 158.75 |
2011-06-17 | 630 | 638 | 630 | 630 | 400 | 157.50 |
2011-06-16 | 639 | 639 | 639 | 639 | 100 | 159.75 |
2011-06-15 | 639 | 639 | 630 | 635 | 6,100 | 158.75 |
2011-06-14 | 630 | 630 | 629 | 630 | 2,800 | 157.50 |
2011-06-09 | 619 | 620 | 618 | 620 | 900 | 155 |
2011-06-08 | 630 | 630 | 625 | 625 | 600 | 156.25 |
2011-06-07 | 630 | 630 | 623 | 623 | 600 | 155.75 |
2011-06-06 | 622 | 630 | 622 | 630 | 500 | 157.50 |
2011-06-03 | 635 | 635 | 635 | 635 | 100 | 158.75 |
2011-06-02 | 640 | 640 | 635 | 635 | 300 | 158.75 |
2011-06-01 | 639 | 639 | 639 | 639 | 100 | 159.75 |
2011-05-31 | 625 | 630 | 621 | 630 | 1,000 | 157.50 |
2011-05-26 | 635 | 635 | 635 | 635 | 700 | 158.75 |
2011-05-25 | 635 | 635 | 635 | 635 | 1,300 | 158.75 |
2011-05-24 | 625 | 635 | 625 | 635 | 300 | 158.75 |
2011-05-23 | 621 | 621 | 620 | 620 | 1,000 | 155 |
2011-05-20 | 621 | 621 | 621 | 621 | 100 | 155.25 |
2011-05-19 | 630 | 630 | 611 | 612 | 600 | 153 |
2011-05-18 | 630 | 630 | 630 | 630 | 800 | 157.50 |
2011-05-16 | 630 | 630 | 630 | 630 | 1,600 | 157.50 |
2011-05-13 | 630 | 630 | 630 | 630 | 600 | 157.50 |
2011-05-12 | 630 | 630 | 630 | 630 | 100 | 157.50 |
2011-05-11 | 630 | 630 | 630 | 630 | 300 | 157.50 |
2011-05-10 | 620 | 630 | 620 | 630 | 2,200 | 157.50 |
2011-05-06 | 630 | 630 | 616 | 616 | 700 | 154 |
2011-05-02 | 630 | 630 | 626 | 626 | 600 | 156.50 |
2011-04-28 | 630 | 630 | 630 | 630 | 600 | 157.50 |
2011-04-27 | 630 | 630 | 622 | 622 | 1,400 | 155.50 |
2011-04-26 | 630 | 630 | 630 | 630 | 1,500 | 157.50 |
2011-04-25 | 640 | 640 | 630 | 630 | 2,200 | 157.50 |
2011-04-22 | 620 | 630 | 620 | 630 | 3,800 | 157.50 |
2011-04-21 | 620 | 621 | 620 | 620 | 2,700 | 155 |
2011-04-20 | 612 | 612 | 612 | 612 | 200 | 153 |
2011-04-18 | 621 | 625 | 620 | 625 | 2,000 | 156.25 |
2011-04-15 | 610 | 620 | 610 | 620 | 300 | 155 |
2011-04-13 | 605 | 605 | 600 | 600 | 500 | 150 |
2011-04-12 | 614 | 614 | 614 | 614 | 100 | 153.50 |
2011-04-11 | 605 | 605 | 604 | 604 | 700 | 151 |
2011-04-08 | 620 | 620 | 620 | 620 | 100 | 155 |
2011-04-07 | 630 | 630 | 630 | 630 | 100 | 157.50 |
2011-04-06 | 610 | 611 | 610 | 611 | 300 | 152.75 |
2011-04-05 | 610 | 610 | 610 | 610 | 500 | 152.50 |
2011-04-04 | 620 | 620 | 620 | 620 | 100 | 155 |
2011-04-01 | 608 | 620 | 608 | 620 | 500 | 155 |
2011-03-31 | 608 | 609 | 608 | 609 | 600 | 152.25 |
2011-03-30 | 621 | 621 | 621 | 621 | 100 | 155.25 |
2011-03-28 | 611 | 611 | 611 | 611 | 100 | 152.75 |
2011-03-25 | 630 | 630 | 610 | 610 | 1,100 | 152.50 |
2011-03-24 | 634 | 635 | 620 | 620 | 1,000 | 155 |
2011-03-23 | 612 | 629 | 612 | 629 | 500 | 157.25 |
2011-03-22 | 601 | 611 | 601 | 611 | 1,200 | 152.75 |
2011-03-18 | 590 | 600 | 590 | 599 | 1,700 | 149.75 |
2011-03-17 | 579 | 579 | 579 | 579 | 100 | 144.75 |
2011-03-16 | 530 | 597 | 530 | 584 | 4,600 | 146 |
2011-03-15 | 594 | 614 | 514 | 534 | 9,500 | 133.50 |
2011-03-14 | 575 | 645 | 575 | 645 | 7,400 | 161.25 |
2011-03-10 | 685 | 685 | 675 | 675 | 800 | 168.75 |
2011-03-09 | 685 | 685 | 685 | 685 | 100 | 171.25 |
2011-03-04 | 676 | 689 | 676 | 689 | 900 | 172.25 |
2011-03-03 | 681 | 681 | 672 | 672 | 700 | 168 |
2011-03-02 | 682 | 682 | 682 | 682 | 1,000 | 170.50 |
2011-03-01 | 681 | 681 | 681 | 681 | 1,600 | 170.25 |
2011-02-28 | 690 | 690 | 660 | 680 | 700 | 170 |
2011-02-25 | 677 | 680 | 677 | 680 | 1,900 | 170 |
2011-02-24 | 672 | 673 | 663 | 672 | 1,500 | 168 |
2011-02-23 | 656 | 672 | 656 | 672 | 1,300 | 168 |
2011-02-22 | 675 | 675 | 672 | 672 | 800 | 168 |
2011-02-21 | 682 | 689 | 671 | 672 | 3,000 | 168 |
2011-02-18 | 669 | 669 | 669 | 669 | 200 | 167.25 |
2011-02-17 | 661 | 674 | 660 | 670 | 1,800 | 167.50 |
2011-02-16 | 657 | 661 | 657 | 661 | 300 | 165.25 |
2011-02-15 | 655 | 658 | 655 | 655 | 900 | 163.75 |
2011-02-14 | 684 | 684 | 674 | 674 | 400 | 168.50 |
2011-02-10 | 686 | 686 | 686 | 686 | 900 | 171.50 |
2011-02-09 | 673 | 688 | 665 | 687 | 4,300 | 171.75 |
2011-02-08 | 666 | 666 | 666 | 666 | 400 | 166.50 |
2011-02-07 | 649 | 659 | 648 | 658 | 4,400 | 164.50 |
2011-02-04 | 658 | 669 | 641 | 664 | 7,900 | 166 |
2011-02-03 | 632 | 715 | 620 | 649 | 37,900 | 162.25 |
2011-02-02 | 625 | 625 | 613 | 615 | 3,400 | 153.75 |
2011-02-01 | 620 | 625 | 616 | 625 | 1,700 | 156.25 |
2011-01-31 | 630 | 630 | 620 | 620 | 300 | 155 |
2011-01-28 | 630 | 630 | 630 | 630 | 100 | 157.50 |
2011-01-27 | 630 | 634 | 630 | 634 | 300 | 158.50 |
2011-01-25 | 630 | 635 | 630 | 635 | 1,200 | 158.75 |
2011-01-24 | 625 | 628 | 620 | 628 | 1,200 | 157 |
2011-01-21 | 640 | 640 | 625 | 625 | 1,900 | 156.25 |
2011-01-20 | 635 | 640 | 630 | 640 | 900 | 160 |
2011-01-19 | 634 | 634 | 634 | 634 | 1,700 | 158.50 |
2011-01-18 | 630 | 638 | 630 | 630 | 600 | 157.50 |
2011-01-17 | 632 | 632 | 632 | 632 | 400 | 158 |
2011-01-14 | 655 | 656 | 640 | 640 | 500 | 160 |
2011-01-13 | 641 | 655 | 634 | 647 | 2,800 | 161.75 |
2011-01-12 | 621 | 621 | 621 | 621 | 300 | 155.25 |
2011-01-11 | 632 | 632 | 620 | 621 | 2,200 | 155.25 |
2011-01-07 | 620 | 623 | 616 | 620 | 2,700 | 155 |
2011-01-06 | 620 | 620 | 620 | 620 | 200 | 155 |
2011-01-04 | 615 | 622 | 615 | 615 | 700 | 153.75 |
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