8945 サンネクスタグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3058759958659513,000297.50
2013-12-275805805675798,900289.50
2013-12-265755805675705,500285
2013-12-2556059056056514,300282.50
2013-12-2456056255056235,500281
2013-12-2057057155355525,200277.50
2013-12-1959259256256919,700284.50
2013-12-1858360057057841,500289
2013-12-1758559958258823,900294
2013-12-1657659057658934,800294.50
2013-12-1356658555957543,800287.50
2013-12-1256657556256619,100283
2013-12-1156657555557035,500285
2013-12-1057057056056614,800283
2013-12-0955857055856915,900284.50
2013-12-0654555654555125,700275.50
2013-12-0556056354654923,800274.50
2013-12-0457557855856410,200282
2013-12-0356257356257312,000286.50
2013-12-025595615555609,500280
2013-11-2955456555155412,600277
2013-11-2856056054655518,200277.50
2013-11-2755555554155515,800277.50
2013-11-265555565485496,800274.50
2013-11-255555585485488,600274
2013-11-2255356455255314,600276.50
2013-11-2154955354954920,400274.50
2013-11-205515525485503,100275
2013-11-195485515435506,700275
2013-11-1854855354454511,800272.50
2013-11-1555055054354422,500272
2013-11-145505505405508,400275
2013-11-1354055153555012,800275
2013-11-125505505295387,500269
2013-11-1154255054255014,000275
2013-11-085525525375521,500276
2013-11-075495565335521,900276
2013-11-065395505385411,600270.50
2013-11-055365405345394,200269.50
2013-11-015475475315365,700268
2013-10-315275505275404,900270
2013-10-305605605405409,300270
2013-10-2956656855056512,700282.50
2013-10-2856657556256612,600283
2013-10-2556956955556710,500283.50
2013-10-245545595525597,900279.50
2013-10-2354555554555411,000277
2013-10-225435495405457,200272.50
2013-10-2154054553554112,700270.50
2013-10-1852153151653111,700265.50
2013-10-1752952951852118,400260.50
2013-10-165255305175218,700260.50
2013-10-1551352551352513,900262.50
2013-10-1151052851052818,800264
2013-10-105135135055109,800255
2013-10-095055165045065,100253
2013-10-085015105005107,500255
2013-10-075205205005075,600253.50
2013-10-0452352451552110,200260.50
2013-10-0351452451051726,100258.50
2013-10-0255956952353429,300267
2013-10-0155056355055912,000279.50
2013-09-3053856353855012,000275
2013-09-275375385355385,000269
2013-09-265285385285384,500269
2013-09-255335345245308,800265
2013-09-2453053952352317,900261.50
2013-09-205215255185237,100261.50
2013-09-1952252551551611,600258
2013-09-1852552651351313,800256.50
2013-09-1753453451551816,500259
2013-09-1354254252552860,400264
2013-09-1254156053554719,600273.50
2013-09-1152154952154921,700274.50
2013-09-1055055052652727,900263.50
2013-09-0955556554154418,600272
2013-09-0655355452553744,500268.50
2013-09-0550053550052344,800261.50
2013-09-0449050248348827,700244
2013-09-034644754644746,100237
2013-09-024534634524618,300230.50
2013-08-3046046645245219,400226
2013-08-294604604554553,700227.50
2013-08-28460465460460900230
2013-08-274624654604613,700230.50
2013-08-26470470470470100235
2013-08-234744754624706,500235
2013-08-224724724614664,700233
2013-08-214754764714713,000235.50
2013-08-204754794744753,400237.50
2013-08-194784844714714,700235.50
2013-08-164684784674783,600239
2013-08-154704744634669,200233
2013-08-1446247946147045,200235
2013-08-1346046244746012,200230
2013-08-124524534474471,200223.50
2013-08-094514604514526,100226
2013-08-0846647045345337,700226.50
2013-08-0746047045347017,700235
2013-08-0648148146046032,700230
2013-08-054744804604677,200233.50
2013-08-024754834754822,500241
2013-08-014564784564709,500235
2013-07-314514594514553,100227.50
2013-07-304544624504502,500225
2013-07-2945246545145111,200225.50
2013-07-264764804604645,300232
2013-07-2548049047548924,900244.50
2013-07-244684804684767,800238
2013-07-234704724684706,900235
2013-07-2245847045146861,200234
2013-07-1946046245145817,600229
2013-07-1845246245246210,600231
2013-07-174514534514512,700225.50
2013-07-164624624564567,200228
2013-07-124484604474606,600230
2013-07-114504504404466,300223
2013-07-104554584504504,100225
2013-07-094644644524554,500227.50
2013-07-084614684534598,100229.50
2013-07-054524544444504,500225
2013-07-044484504434506,100225
2013-07-034494504454457,000222.50
2013-07-024514534454478,400223.50
2013-07-0144844843544127,600220.50
2013-06-284234484234485,200224
2013-06-274514514204278,500213.50
2013-06-2646947142742826,300214
2013-06-2548549448049438,600247
2013-06-2448550048249542,900247.50
2013-06-2147347945047018,200235
2013-06-204844844774816,800240.50
2013-06-1949049348148112,600240.50
2013-06-1847049647048012,300240
2013-06-1743846243846214,900231
2013-06-144444444354429,300221
2013-06-134354424324357,800217.50
2013-06-124314424294424,800221
2013-06-1144545044144710,000223.50
2013-06-1044045444045313,900226.50
2013-06-0742944140142636,200213
2013-06-0647148043745317,000226.50
2013-06-054974984844848,000242
2013-06-044974984864947,200247
2013-06-0349852349549712,300248.50
2013-05-315235244925116,400255.50
2013-05-305145385145159,200257.50
2013-05-295155255145242,800262
2013-05-285155215035115,200255.50
2013-05-2753553549251817,900259
2013-05-2451056051052921,400264.50
2013-05-2356156451051030,800255
2013-05-2258059056657615,600288
2013-05-2160561659059315,700296.50
2013-05-206076165976099,600304.50
2013-05-1753958951558314,100291.50
2013-05-1657759051155042,500275
2013-05-1564064059059023,200295
2013-05-1465566963764118,500320.50
2013-05-1369569563867756,100338.50
2013-05-1058659558259517,100297.50
2013-05-0957258056157516,500287.50
2013-05-0856059556057719,500288.50
2013-05-0754055353854834,400274
2013-05-0252453052152712,800263.50
2013-05-0153053652552539,600262.50
2013-04-3051951950351714,600258.50
2013-04-265185235155177,200258.50
2013-04-2552152350652312,100261.50
2013-04-2451653051652112,000260.50
2013-04-2349452249051215,500256
2013-04-2248949548548815,300244
2013-04-194734814734756,700237.50
2013-04-184704704634708,800235
2013-04-1746048446047318,400236.50
2013-04-1644845944345610,800228
2013-04-1545445844345713,000228.50
2013-04-1246047444345316,200226.50
2013-04-1149949946346435,800232
2013-04-1050451248649510,400247.50
2013-04-0952954749351241,500256
2013-04-0847051047050887,000254
2013-04-0547048046146540,000232.50
2013-04-0444146043945619,400228
2013-04-0343244242543813,900219
2013-04-024184404184408,600220
2013-04-0144846241341625,800208
2013-03-2946346444045614,500228
2013-03-2845551244545540,400227.50
2013-03-2743044442744314,300221.50
2013-03-264244314224315,500215.50
2013-03-2541744141742623,300213
2013-03-224154154134146,600207
2013-03-214104144074135,900206.50
2013-03-194094104054103,700205
2013-03-184104104064065,200203
2013-03-154094104054101,500205
2013-03-144014094004091,900204.50
2013-03-134014013963977,000198.50
2013-03-124054114054051,700202.50
2013-03-114114204014057,200202.50
2013-03-084024164024118,200205.50
2013-03-0741842040040812,000204
2013-03-063984013984013,300200.50
2013-03-054014033974008,000200
2013-03-0439740038739518,800197.50
2013-03-013783883783874,300193.50
2013-02-2837237937237810,900189
2013-02-273753793703735,200186.50
2013-02-263773773753751,700187.50
2013-02-253723753663759,700187.50
2013-02-223643723643675,000183.50
2013-02-213753773633675,500183.50
2013-02-203703773703746,500187
2013-02-193673713593705,300185
2013-02-183643753643751,600187.50
2013-02-153853853603686,900184
2013-02-143773773623772,500188.50
2013-02-133853853803803,200190
2013-02-123873883823857,700192.50
2013-02-084054053813898,300194.50
2013-02-074064063984002,100200
2013-02-063924093924054,600202.50
2013-02-054024183983987,400199
2013-02-044014154014156,200207.50
2013-02-014044084004014,400200.50
2013-01-314074124014127,300206
2013-01-3040141037240127,000200.50
2013-01-2941843838540435,900202
2013-01-283673803663808,900190
2013-01-253673723623638,400181.50
2013-01-2435036235036011,900180
2013-01-233583583503506,900175
2013-01-223623623573582,800179
2013-01-2135936435936412,600182
2013-01-183513553503524,100176
2013-01-173543553503508,000175
2013-01-163603603513538,800176.50
2013-01-153553573553564,300178
2013-01-113583583523523,400176
2013-01-103553573503503,800175
2013-01-093503583503501,700175
2013-01-083543543423523,500176
2013-01-073403503403507,500175
2013-01-0433733732733613,400168

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