8945 サンネクスタグループ(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 327 | 329 | 326 | 329 | 1,600 | 164.50 |
2012-12-27 | 332 | 335 | 325 | 329 | 6,800 | 164.50 |
2012-12-26 | 327 | 333 | 327 | 333 | 1,000 | 166.50 |
2012-12-25 | 335 | 335 | 330 | 333 | 7,500 | 166.50 |
2012-12-21 | 333 | 334 | 333 | 334 | 1,400 | 167 |
2012-12-20 | 333 | 333 | 331 | 333 | 1,300 | 166.50 |
2012-12-19 | 334 | 334 | 327 | 330 | 1,000 | 165 |
2012-12-18 | 328 | 334 | 326 | 326 | 3,800 | 163 |
2012-12-17 | 325 | 325 | 320 | 325 | 400 | 162.50 |
2012-12-14 | 324 | 324 | 317 | 317 | 500 | 158.50 |
2012-12-13 | 328 | 328 | 324 | 328 | 300 | 164 |
2012-12-12 | 321 | 330 | 321 | 330 | 1,300 | 165 |
2012-12-11 | 321 | 321 | 321 | 321 | 900 | 160.50 |
2012-12-10 | 327 | 329 | 320 | 320 | 9,600 | 160 |
2012-12-07 | 316 | 325 | 315 | 320 | 20,400 | 160 |
2012-12-06 | 317 | 325 | 317 | 325 | 1,500 | 162.50 |
2012-12-05 | 319 | 319 | 316 | 317 | 500 | 158.50 |
2012-12-04 | 331 | 331 | 325 | 325 | 400 | 162.50 |
2012-12-03 | 325 | 326 | 325 | 325 | 15,200 | 162.50 |
2012-11-30 | 316 | 320 | 316 | 320 | 600 | 160 |
2012-11-29 | 314 | 322 | 314 | 319 | 2,000 | 159.50 |
2012-11-28 | 319 | 324 | 307 | 316 | 9,900 | 158 |
2012-11-27 | 314 | 325 | 314 | 320 | 7,700 | 160 |
2012-11-26 | 321 | 321 | 321 | 321 | 700 | 160.50 |
2012-11-22 | 320 | 321 | 320 | 321 | 1,800 | 160.50 |
2012-11-21 | 324 | 324 | 321 | 321 | 500 | 160.50 |
2012-11-20 | 321 | 321 | 317 | 321 | 300 | 160.50 |
2012-11-19 | 313 | 320 | 311 | 320 | 3,400 | 160 |
2012-11-16 | 315 | 315 | 315 | 315 | 100 | 157.50 |
2012-11-15 | 312 | 315 | 309 | 315 | 2,400 | 157.50 |
2012-11-14 | 312 | 312 | 303 | 309 | 4,000 | 154.50 |
2012-11-13 | 313 | 322 | 313 | 318 | 1,800 | 159 |
2012-11-09 | 315 | 321 | 307 | 321 | 4,100 | 160.50 |
2012-11-08 | 322 | 322 | 303 | 321 | 3,000 | 160.50 |
2012-11-07 | 326 | 326 | 325 | 325 | 1,300 | 162.50 |
2012-11-06 | 332 | 332 | 321 | 326 | 2,600 | 163 |
2012-11-05 | 334 | 335 | 330 | 330 | 1,900 | 165 |
2012-11-02 | 333 | 333 | 332 | 332 | 200 | 166 |
2012-11-01 | 335 | 335 | 325 | 325 | 1,700 | 162.50 |
2012-10-31 | 331 | 333 | 331 | 332 | 1,500 | 166 |
2012-10-30 | 331 | 337 | 330 | 336 | 1,900 | 168 |
2012-10-29 | 340 | 345 | 323 | 345 | 30,500 | 172.50 |
2012-10-26 | 321 | 330 | 321 | 327 | 5,800 | 163.50 |
2012-10-25 | 339 | 339 | 323 | 325 | 13,800 | 162.50 |
2012-10-24 | 320 | 323 | 320 | 323 | 13,600 | 161.50 |
2012-10-23 | 313 | 316 | 310 | 314 | 3,200 | 157 |
2012-10-22 | 309 | 315 | 309 | 313 | 10,100 | 156.50 |
2012-10-19 | 310 | 311 | 305 | 308 | 1,700 | 154 |
2012-10-18 | 305 | 316 | 303 | 310 | 9,300 | 155 |
2012-10-17 | 309 | 309 | 305 | 309 | 2,600 | 154.50 |
2012-10-16 | 310 | 310 | 308 | 310 | 1,300 | 155 |
2012-10-15 | 310 | 313 | 305 | 307 | 8,800 | 153.50 |
2012-10-12 | 300 | 305 | 300 | 305 | 2,200 | 152.50 |
2012-10-11 | 300 | 300 | 298 | 300 | 800 | 150 |
2012-10-10 | 308 | 308 | 301 | 302 | 5,300 | 151 |
2012-10-09 | 301 | 308 | 301 | 308 | 8,000 | 154 |
2012-10-05 | 302 | 302 | 298 | 302 | 4,200 | 151 |
2012-10-04 | 297 | 303 | 297 | 303 | 3,100 | 151.50 |
2012-10-03 | 300 | 302 | 295 | 300 | 13,800 | 150 |
2012-10-02 | 296 | 302 | 290 | 300 | 6,100 | 150 |
2012-10-01 | 295 | 296 | 292 | 296 | 1,200 | 148 |
2012-09-28 | 296 | 299 | 294 | 294 | 5,300 | 147 |
2012-09-27 | 295 | 298 | 294 | 298 | 5,800 | 149 |
2012-09-26 | 299 | 299 | 295 | 299 | 3,100 | 149.50 |
2012-09-25 | 299 | 299 | 295 | 297 | 4,800 | 148.50 |
2012-09-24 | 299 | 299 | 297 | 297 | 3,600 | 148.50 |
2012-09-21 | 299 | 299 | 293 | 297 | 4,600 | 148.50 |
2012-09-20 | 297 | 302 | 296 | 296 | 6,400 | 148 |
2012-09-19 | 296 | 297 | 295 | 297 | 3,500 | 148.50 |
2012-09-18 | 294 | 299 | 294 | 297 | 9,200 | 148.50 |
2012-09-14 | 297 | 298 | 293 | 296 | 10,700 | 148 |
2012-09-13 | 307 | 309 | 295 | 295 | 48,200 | 147.50 |
2012-09-12 | 314 | 334 | 309 | 315 | 135,100 | 157.50 |
2012-09-11 | 285 | 362 | 282 | 362 | 53,800 | 181 |
2012-09-10 | 285 | 285 | 282 | 282 | 3,100 | 141 |
2012-09-07 | 286 | 287 | 285 | 286 | 1,300 | 143 |
2012-09-06 | 286 | 286 | 284 | 285 | 2,000 | 142.50 |
2012-09-04 | 284 | 286 | 283 | 286 | 4,100 | 143 |
2012-09-03 | 282 | 285 | 282 | 285 | 2,500 | 142.50 |
2012-08-31 | 286 | 287 | 282 | 282 | 8,600 | 141 |
2012-08-30 | 285 | 286 | 285 | 285 | 2,600 | 142.50 |
2012-08-29 | 286 | 289 | 285 | 289 | 1,900 | 144.50 |
2012-08-28 | 289 | 289 | 288 | 288 | 5,100 | 144 |
2012-08-27 | 293 | 294 | 292 | 292 | 5,700 | 146 |
2012-08-24 | 292 | 293 | 291 | 291 | 4,900 | 145.50 |
2012-08-23 | 295 | 295 | 291 | 293 | 5,300 | 146.50 |
2012-08-22 | 296 | 296 | 293 | 293 | 5,200 | 146.50 |
2012-08-21 | 289 | 295 | 289 | 295 | 5,100 | 147.50 |
2012-08-20 | 285 | 288 | 285 | 287 | 6,600 | 143.50 |
2012-08-17 | 285 | 286 | 283 | 285 | 5,600 | 142.50 |
2012-08-16 | 283 | 285 | 282 | 285 | 11,500 | 142.50 |
2012-08-15 | 283 | 284 | 281 | 281 | 17,500 | 140.50 |
2012-08-14 | 281 | 283 | 280 | 283 | 9,600 | 141.50 |
2012-08-13 | 284 | 285 | 280 | 282 | 10,500 | 141 |
2012-08-10 | 283 | 285 | 280 | 284 | 32,400 | 142 |
2012-08-09 | 290 | 296 | 287 | 296 | 27,400 | 148 |
2012-08-08 | 298 | 305 | 289 | 300 | 63,000 | 150 |
2012-08-07 | 312 | 312 | 309 | 311 | 4,800 | 155.50 |
2012-08-06 | 304 | 304 | 301 | 302 | 2,600 | 151 |
2012-08-03 | 300 | 304 | 299 | 304 | 3,400 | 152 |
2012-08-02 | 305 | 305 | 300 | 304 | 900 | 152 |
2012-08-01 | 303 | 306 | 296 | 306 | 2,400 | 153 |
2012-07-31 | 305 | 306 | 305 | 306 | 1,200 | 153 |
2012-07-30 | 310 | 310 | 299 | 300 | 6,100 | 150 |
2012-07-27 | 310 | 310 | 299 | 302 | 7,000 | 151 |
2012-07-26 | 306 | 309 | 285 | 300 | 18,200 | 150 |
2012-07-25 | 314 | 314 | 299 | 299 | 28,700 | 149.50 |
2012-07-24 | 320 | 320 | 306 | 306 | 5,200 | 153 |
2012-07-23 | 329 | 329 | 321 | 323 | 10,900 | 161.50 |
2012-07-20 | 323 | 335 | 321 | 323 | 4,800 | 161.50 |
2012-07-19 | 325 | 340 | 319 | 319 | 10,900 | 159.50 |
2012-07-18 | 308 | 350 | 306 | 322 | 59,200 | 161 |
2012-07-17 | 298 | 301 | 295 | 300 | 12,800 | 150 |
2012-07-13 | 298 | 300 | 298 | 299 | 2,400 | 149.50 |
2012-07-12 | 299 | 306 | 299 | 299 | 1,200 | 149.50 |
2012-07-11 | 300 | 300 | 299 | 300 | 1,700 | 150 |
2012-07-10 | 302 | 302 | 295 | 300 | 15,400 | 150 |
2012-07-09 | 302 | 304 | 300 | 300 | 8,200 | 150 |
2012-07-06 | 304 | 306 | 303 | 306 | 4,500 | 153 |
2012-07-05 | 304 | 305 | 300 | 305 | 7,400 | 152.50 |
2012-07-04 | 307 | 307 | 304 | 304 | 1,300 | 152 |
2012-07-03 | 309 | 311 | 307 | 307 | 1,600 | 153.50 |
2012-07-02 | 308 | 309 | 307 | 309 | 2,100 | 154.50 |
2012-06-29 | 303 | 307 | 303 | 303 | 3,200 | 151.50 |
2012-06-28 | 301 | 310 | 301 | 307 | 8,900 | 153.50 |
2012-06-27 | 305 | 314 | 300 | 310 | 4,800 | 155 |
2012-06-26 | 336 | 336 | 328 | 328 | 5,400 | 164 |
2012-06-25 | 338 | 339 | 317 | 335 | 6,200 | 167.50 |
2012-06-22 | 334 | 340 | 334 | 336 | 2,400 | 168 |
2012-06-21 | 339 | 341 | 334 | 337 | 3,900 | 168.50 |
2012-06-20 | 335 | 337 | 334 | 337 | 2,700 | 168.50 |
2012-06-19 | 331 | 334 | 331 | 334 | 800 | 167 |
2012-06-18 | 333 | 333 | 331 | 332 | 1,800 | 166 |
2012-06-15 | 330 | 331 | 325 | 325 | 6,100 | 162.50 |
2012-06-14 | 328 | 329 | 323 | 323 | 4,000 | 161.50 |
2012-06-13 | 330 | 330 | 325 | 325 | 2,800 | 162.50 |
2012-06-12 | 320 | 329 | 320 | 325 | 1,100 | 162.50 |
2012-06-11 | 327 | 330 | 315 | 317 | 2,100 | 158.50 |
2012-06-08 | 325 | 332 | 316 | 326 | 9,400 | 163 |
2012-06-07 | 314 | 320 | 305 | 318 | 8,800 | 159 |
2012-06-06 | 310 | 310 | 303 | 310 | 4,800 | 155 |
2012-06-05 | 311 | 316 | 302 | 302 | 5,900 | 151 |
2012-06-04 | 311 | 318 | 310 | 318 | 700 | 159 |
2012-06-01 | 320 | 320 | 311 | 313 | 3,000 | 156.50 |
2012-05-31 | 325 | 325 | 316 | 320 | 4,800 | 160 |
2012-05-30 | 333 | 333 | 316 | 316 | 900 | 158 |
2012-05-29 | 319 | 343 | 319 | 334 | 2,400 | 167 |
2012-05-28 | 315 | 320 | 315 | 319 | 1,000 | 159.50 |
2012-05-25 | 321 | 325 | 321 | 325 | 2,200 | 162.50 |
2012-05-24 | 316 | 317 | 315 | 316 | 2,200 | 158 |
2012-05-23 | 316 | 316 | 316 | 316 | 500 | 158 |
2012-05-22 | 308 | 308 | 308 | 308 | 800 | 154 |
2012-05-21 | 308 | 308 | 308 | 308 | 200 | 154 |
2012-05-18 | 310 | 316 | 306 | 306 | 2,500 | 153 |
2012-05-17 | 310 | 310 | 310 | 310 | 800 | 155 |
2012-05-16 | 316 | 316 | 313 | 313 | 200 | 156.50 |
2012-05-15 | 315 | 321 | 302 | 305 | 3,800 | 152.50 |
2012-05-14 | 324 | 324 | 318 | 318 | 3,900 | 159 |
2012-05-11 | 329 | 329 | 325 | 325 | 500 | 162.50 |
2012-05-10 | 330 | 330 | 321 | 322 | 1,200 | 161 |
2012-05-09 | 326 | 326 | 319 | 321 | 2,900 | 160.50 |
2012-05-08 | 325 | 330 | 325 | 325 | 1,600 | 162.50 |
2012-05-07 | 333 | 333 | 325 | 325 | 5,200 | 162.50 |
2012-05-02 | 333 | 339 | 333 | 339 | 1,300 | 169.50 |
2012-05-01 | 330 | 340 | 330 | 340 | 4,600 | 170 |
2012-04-27 | 325 | 332 | 325 | 325 | 1,600 | 162.50 |
2012-04-26 | 341 | 341 | 320 | 325 | 6,700 | 162.50 |
2012-04-25 | 358 | 358 | 349 | 349 | 3,100 | 174.50 |
2012-04-24 | 702 | 710 | 700 | 705 | 2,800 | 176.25 |
2012-04-23 | 700 | 704 | 700 | 700 | 2,600 | 175 |
2012-04-20 | 700 | 700 | 700 | 700 | 500 | 175 |
2012-04-19 | 700 | 700 | 688 | 695 | 2,700 | 173.75 |
2012-04-18 | 700 | 700 | 690 | 700 | 1,500 | 175 |
2012-04-17 | 700 | 700 | 700 | 700 | 1,300 | 175 |
2012-04-16 | 700 | 700 | 675 | 699 | 4,600 | 174.75 |
2012-04-13 | 688 | 700 | 688 | 700 | 500 | 175 |
2012-04-12 | 688 | 698 | 688 | 698 | 600 | 174.50 |
2012-04-11 | 690 | 696 | 686 | 686 | 1,400 | 171.50 |
2012-04-10 | 692 | 700 | 691 | 692 | 4,900 | 173 |
2012-04-09 | 700 | 705 | 691 | 692 | 3,500 | 173 |
2012-04-06 | 692 | 699 | 691 | 699 | 4,000 | 174.75 |
2012-04-05 | 690 | 700 | 690 | 692 | 1,000 | 173 |
2012-04-04 | 690 | 695 | 690 | 691 | 2,000 | 172.75 |
2012-04-03 | 690 | 693 | 687 | 693 | 2,400 | 173.25 |
2012-04-02 | 693 | 693 | 690 | 690 | 2,600 | 172.50 |
2012-03-30 | 689 | 689 | 681 | 689 | 1,800 | 172.25 |
2012-03-29 | 695 | 695 | 680 | 680 | 3,300 | 170 |
2012-03-28 | 672 | 690 | 672 | 680 | 4,500 | 170 |
2012-03-27 | 698 | 705 | 671 | 671 | 1,600 | 167.75 |
2012-03-26 | 691 | 700 | 687 | 690 | 1,800 | 172.50 |
2012-03-23 | 685 | 690 | 670 | 670 | 2,200 | 167.50 |
2012-03-22 | 699 | 699 | 670 | 685 | 11,600 | 171.25 |
2012-03-21 | 700 | 720 | 694 | 695 | 6,200 | 173.75 |
2012-03-19 | 660 | 739 | 659 | 690 | 25,300 | 172.50 |
2012-03-16 | 645 | 645 | 645 | 645 | 300 | 161.25 |
2012-03-15 | 646 | 646 | 642 | 642 | 900 | 160.50 |
2012-03-14 | 627 | 645 | 627 | 645 | 600 | 161.25 |
2012-03-13 | 637 | 637 | 637 | 637 | 1,000 | 159.25 |
2012-03-12 | 632 | 641 | 632 | 641 | 400 | 160.25 |
2012-03-08 | 630 | 630 | 630 | 630 | 200 | 157.50 |
2012-03-07 | 621 | 635 | 621 | 623 | 700 | 155.75 |
2012-03-05 | 621 | 621 | 621 | 621 | 100 | 155.25 |
2012-03-01 | 625 | 625 | 620 | 620 | 200 | 155 |
2012-02-29 | 636 | 636 | 626 | 626 | 1,100 | 156.50 |
2012-02-28 | 639 | 644 | 634 | 634 | 700 | 158.50 |
2012-02-27 | 646 | 649 | 619 | 639 | 1,300 | 159.75 |
2012-02-24 | 642 | 642 | 642 | 642 | 600 | 160.50 |
2012-02-23 | 630 | 643 | 622 | 643 | 1,400 | 160.75 |
2012-02-22 | 610 | 621 | 610 | 621 | 1,600 | 155.25 |
2012-02-21 | 620 | 620 | 620 | 620 | 200 | 155 |
2012-02-20 | 610 | 620 | 610 | 620 | 800 | 155 |
2012-02-17 | 605 | 606 | 605 | 606 | 500 | 151.50 |
2012-02-16 | 586 | 590 | 586 | 590 | 300 | 147.50 |
2012-02-15 | 600 | 609 | 600 | 609 | 300 | 152.25 |
2012-02-14 | 585 | 585 | 585 | 585 | 100 | 146.25 |
2012-02-13 | 580 | 580 | 579 | 579 | 700 | 144.75 |
2012-02-10 | 585 | 585 | 585 | 585 | 100 | 146.25 |
2012-02-08 | 595 | 595 | 595 | 595 | 400 | 148.75 |
2012-02-07 | 591 | 591 | 591 | 591 | 100 | 147.75 |
2012-02-06 | 581 | 581 | 581 | 581 | 100 | 145.25 |
2012-02-02 | 583 | 583 | 580 | 580 | 600 | 145 |
2012-01-31 | 575 | 575 | 575 | 575 | 100 | 143.75 |
2012-01-27 | 573 | 574 | 573 | 574 | 400 | 143.50 |
2012-01-26 | 578 | 578 | 578 | 578 | 100 | 144.50 |
2012-01-25 | 586 | 586 | 586 | 586 | 700 | 146.50 |
2012-01-24 | 580 | 586 | 580 | 586 | 500 | 146.50 |
2012-01-23 | 556 | 580 | 556 | 580 | 700 | 145 |
2012-01-20 | 556 | 556 | 556 | 556 | 700 | 139 |
2012-01-19 | 573 | 573 | 556 | 556 | 1,800 | 139 |
2012-01-13 | 565 | 586 | 565 | 586 | 900 | 146.50 |
2012-01-12 | 580 | 580 | 580 | 580 | 100 | 145 |
2012-01-11 | 583 | 584 | 583 | 584 | 400 | 146 |
2012-01-10 | 565 | 565 | 565 | 565 | 300 | 141.25 |
2012-01-06 | 572 | 572 | 572 | 572 | 100 | 143 |
2012-01-05 | 578 | 578 | 578 | 578 | 100 | 144.50 |
2012-01-04 | 578 | 578 | 578 | 578 | 100 | 144.50 |
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