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
2011-12-30580580578578600144.50
2011-12-27574574574574500143.50
2011-12-26574574574574100143.50
2011-12-225885885745741,000143.50
2011-12-21587587582583400145.75
2011-12-19570570570570100142.50
2011-12-16570570570570100142.50
2011-12-15570570570570300142.50
2011-12-12569570564570600142.50
2011-12-095695695655692,200142.25
2011-12-075605605565563,100139
2011-12-06556566556566700141.50
2011-12-025605605525542,600138.50
2011-12-01560560560560100140
2011-11-295505555505551,100138.75
2011-11-285565565505501,400137.50
2011-11-255665665665661,100141.50
2011-11-245735765735761,700144
2011-11-21573573573573100143.25
2011-11-18572573572573200143.25
2011-11-17553553553553100138.25
2011-11-16565565550550900137.50
2011-11-15568568568568500142
2011-11-145715715685681,800142
2011-11-115825855705701,100142.50
2011-11-10580580580580900145
2011-11-095755755705702,800142.50
2011-11-07573573573573200143.25
2011-11-045735735735732,300143.25
2011-11-01573573573573100143.25
2011-10-31573573573573200143.25
2011-10-28571571571571100142.75
2011-10-275745745705702,100142.50
2011-10-26591591577577200144.25
2011-10-256016016016014,000150.25
2011-10-24579579571571600142.75
2011-10-215705705705706,500142.50
2011-10-20568578568570600142.50
2011-10-19570570570570900142.50
2011-10-17580580580580500145
2011-10-14580580580580500145
2011-10-125755795755754,600143.75
2011-10-11585585580580800145
2011-10-07585587585585700146.25
2011-10-065925925885901,700147.50
2011-10-04592592592592300148
2011-10-035906005905932,400148.25
2011-09-30590590590590100147.50
2011-09-29590595590590800147.50
2011-09-28596596586590500147.50
2011-09-27576596576596300149
2011-09-26577580577580300145
2011-09-226206205825821,400145.50
2011-09-21580580580580900145
2011-09-166096095895892,700147.25
2011-09-15610610609609300152.25
2011-09-14600600600600100150
2011-09-13603603603603100150.75
2011-09-126006005965962,600149
2011-09-09600600600600700150
2011-09-086006106006001,700150
2011-09-076006036006032,200150.75
2011-09-066036036006002,100150
2011-09-05605605605605300151.25
2011-09-01613613605605500151.25
2011-08-31612612612612100153
2011-08-306106226106181,500154.50
2011-08-296206206116133,400153.25
2011-08-26625625625625100156.25
2011-08-256386386356352,600158.75
2011-08-236166166106102,300152.50
2011-08-19608608608608500152
2011-08-176106106086104,000152.50
2011-08-166106136096136,200153.25
2011-08-156106306006304,200157.50
2011-08-126406406146203,500155
2011-08-10698698698698500174.50
2011-08-096996996906981,300174.50
2011-08-086907106356351,500158.75
2011-08-057107106756851,500171.25
2011-08-047107107107101,100177.50
2011-08-0370071570071010,200177.50
2011-08-027007007007001,900175
2011-08-017007007007009,300175
2011-07-296507006507009,200175
2011-07-2868769068068010,000170
2011-07-276306666306661,000166.50
2011-07-26660660660660800165
2011-07-256416606416436,100160.75
2011-07-226486606466466,100161.50
2011-07-216456466456452,100161.25
2011-07-20609609604604700151
2011-07-19610610609609700152.25
2011-07-156126126096091,400152.25
2011-07-136356406356401,400160
2011-07-12640640640640400160
2011-07-08650650650650900162.50
2011-07-07650650650650500162.50
2011-07-05650650650650200162.50
2011-07-046406506226503,000162.50
2011-06-30630640630640800160
2011-06-296416586406401,300160
2011-06-28630630620621400155.25
2011-06-27641641641641200160.25
2011-06-24653658653658800164.50
2011-06-236506556506532,400163.25
2011-06-226406506356502,600162.50
2011-06-21633633633633200158.25
2011-06-206506506356351,700158.75
2011-06-17630638630630400157.50
2011-06-16639639639639100159.75
2011-06-156396396306356,100158.75
2011-06-146306306296302,800157.50
2011-06-09619620618620900155
2011-06-08630630625625600156.25
2011-06-07630630623623600155.75
2011-06-06622630622630500157.50
2011-06-03635635635635100158.75
2011-06-02640640635635300158.75
2011-06-01639639639639100159.75
2011-05-316256306216301,000157.50
2011-05-26635635635635700158.75
2011-05-256356356356351,300158.75
2011-05-24625635625635300158.75
2011-05-236216216206201,000155
2011-05-20621621621621100155.25
2011-05-19630630611612600153
2011-05-18630630630630800157.50
2011-05-166306306306301,600157.50
2011-05-13630630630630600157.50
2011-05-12630630630630100157.50
2011-05-11630630630630300157.50
2011-05-106206306206302,200157.50
2011-05-06630630616616700154
2011-05-02630630626626600156.50
2011-04-28630630630630600157.50
2011-04-276306306226221,400155.50
2011-04-266306306306301,500157.50
2011-04-256406406306302,200157.50
2011-04-226206306206303,800157.50
2011-04-216206216206202,700155
2011-04-20612612612612200153
2011-04-186216256206252,000156.25
2011-04-15610620610620300155
2011-04-13605605600600500150
2011-04-12614614614614100153.50
2011-04-11605605604604700151
2011-04-08620620620620100155
2011-04-07630630630630100157.50
2011-04-06610611610611300152.75
2011-04-05610610610610500152.50
2011-04-04620620620620100155
2011-04-01608620608620500155
2011-03-31608609608609600152.25
2011-03-30621621621621100155.25
2011-03-28611611611611100152.75
2011-03-256306306106101,100152.50
2011-03-246346356206201,000155
2011-03-23612629612629500157.25
2011-03-226016116016111,200152.75
2011-03-185906005905991,700149.75
2011-03-17579579579579100144.75
2011-03-165305975305844,600146
2011-03-155946145145349,500133.50
2011-03-145756455756457,400161.25
2011-03-10685685675675800168.75
2011-03-09685685685685100171.25
2011-03-04676689676689900172.25
2011-03-03681681672672700168
2011-03-026826826826821,000170.50
2011-03-016816816816811,600170.25
2011-02-28690690660680700170
2011-02-256776806776801,900170
2011-02-246726736636721,500168
2011-02-236566726566721,300168
2011-02-22675675672672800168
2011-02-216826896716723,000168
2011-02-18669669669669200167.25
2011-02-176616746606701,800167.50
2011-02-16657661657661300165.25
2011-02-15655658655655900163.75
2011-02-14684684674674400168.50
2011-02-10686686686686900171.50
2011-02-096736886656874,300171.75
2011-02-08666666666666400166.50
2011-02-076496596486584,400164.50
2011-02-046586696416647,900166
2011-02-0363271562064937,900162.25
2011-02-026256256136153,400153.75
2011-02-016206256166251,700156.25
2011-01-31630630620620300155
2011-01-28630630630630100157.50
2011-01-27630634630634300158.50
2011-01-256306356306351,200158.75
2011-01-246256286206281,200157
2011-01-216406406256251,900156.25
2011-01-20635640630640900160
2011-01-196346346346341,700158.50
2011-01-18630638630630600157.50
2011-01-17632632632632400158
2011-01-14655656640640500160
2011-01-136416556346472,800161.75
2011-01-12621621621621300155.25
2011-01-116326326206212,200155.25
2011-01-076206236166202,700155
2011-01-06620620620620200155
2011-01-04615622615615700153.75

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