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 |
---|---|---|---|---|---|---|
2013-12-30 | 587 | 599 | 586 | 595 | 13,000 | 297.50 |
2013-12-27 | 580 | 580 | 567 | 579 | 8,900 | 289.50 |
2013-12-26 | 575 | 580 | 567 | 570 | 5,500 | 285 |
2013-12-25 | 560 | 590 | 560 | 565 | 14,300 | 282.50 |
2013-12-24 | 560 | 562 | 550 | 562 | 35,500 | 281 |
2013-12-20 | 570 | 571 | 553 | 555 | 25,200 | 277.50 |
2013-12-19 | 592 | 592 | 562 | 569 | 19,700 | 284.50 |
2013-12-18 | 583 | 600 | 570 | 578 | 41,500 | 289 |
2013-12-17 | 585 | 599 | 582 | 588 | 23,900 | 294 |
2013-12-16 | 576 | 590 | 576 | 589 | 34,800 | 294.50 |
2013-12-13 | 566 | 585 | 559 | 575 | 43,800 | 287.50 |
2013-12-12 | 566 | 575 | 562 | 566 | 19,100 | 283 |
2013-12-11 | 566 | 575 | 555 | 570 | 35,500 | 285 |
2013-12-10 | 570 | 570 | 560 | 566 | 14,800 | 283 |
2013-12-09 | 558 | 570 | 558 | 569 | 15,900 | 284.50 |
2013-12-06 | 545 | 556 | 545 | 551 | 25,700 | 275.50 |
2013-12-05 | 560 | 563 | 546 | 549 | 23,800 | 274.50 |
2013-12-04 | 575 | 578 | 558 | 564 | 10,200 | 282 |
2013-12-03 | 562 | 573 | 562 | 573 | 12,000 | 286.50 |
2013-12-02 | 559 | 561 | 555 | 560 | 9,500 | 280 |
2013-11-29 | 554 | 565 | 551 | 554 | 12,600 | 277 |
2013-11-28 | 560 | 560 | 546 | 555 | 18,200 | 277.50 |
2013-11-27 | 555 | 555 | 541 | 555 | 15,800 | 277.50 |
2013-11-26 | 555 | 556 | 548 | 549 | 6,800 | 274.50 |
2013-11-25 | 555 | 558 | 548 | 548 | 8,600 | 274 |
2013-11-22 | 553 | 564 | 552 | 553 | 14,600 | 276.50 |
2013-11-21 | 549 | 553 | 549 | 549 | 20,400 | 274.50 |
2013-11-20 | 551 | 552 | 548 | 550 | 3,100 | 275 |
2013-11-19 | 548 | 551 | 543 | 550 | 6,700 | 275 |
2013-11-18 | 548 | 553 | 544 | 545 | 11,800 | 272.50 |
2013-11-15 | 550 | 550 | 543 | 544 | 22,500 | 272 |
2013-11-14 | 550 | 550 | 540 | 550 | 8,400 | 275 |
2013-11-13 | 540 | 551 | 535 | 550 | 12,800 | 275 |
2013-11-12 | 550 | 550 | 529 | 538 | 7,500 | 269 |
2013-11-11 | 542 | 550 | 542 | 550 | 14,000 | 275 |
2013-11-08 | 552 | 552 | 537 | 552 | 1,500 | 276 |
2013-11-07 | 549 | 556 | 533 | 552 | 1,900 | 276 |
2013-11-06 | 539 | 550 | 538 | 541 | 1,600 | 270.50 |
2013-11-05 | 536 | 540 | 534 | 539 | 4,200 | 269.50 |
2013-11-01 | 547 | 547 | 531 | 536 | 5,700 | 268 |
2013-10-31 | 527 | 550 | 527 | 540 | 4,900 | 270 |
2013-10-30 | 560 | 560 | 540 | 540 | 9,300 | 270 |
2013-10-29 | 566 | 568 | 550 | 565 | 12,700 | 282.50 |
2013-10-28 | 566 | 575 | 562 | 566 | 12,600 | 283 |
2013-10-25 | 569 | 569 | 555 | 567 | 10,500 | 283.50 |
2013-10-24 | 554 | 559 | 552 | 559 | 7,900 | 279.50 |
2013-10-23 | 545 | 555 | 545 | 554 | 11,000 | 277 |
2013-10-22 | 543 | 549 | 540 | 545 | 7,200 | 272.50 |
2013-10-21 | 540 | 545 | 535 | 541 | 12,700 | 270.50 |
2013-10-18 | 521 | 531 | 516 | 531 | 11,700 | 265.50 |
2013-10-17 | 529 | 529 | 518 | 521 | 18,400 | 260.50 |
2013-10-16 | 525 | 530 | 517 | 521 | 8,700 | 260.50 |
2013-10-15 | 513 | 525 | 513 | 525 | 13,900 | 262.50 |
2013-10-11 | 510 | 528 | 510 | 528 | 18,800 | 264 |
2013-10-10 | 513 | 513 | 505 | 510 | 9,800 | 255 |
2013-10-09 | 505 | 516 | 504 | 506 | 5,100 | 253 |
2013-10-08 | 501 | 510 | 500 | 510 | 7,500 | 255 |
2013-10-07 | 520 | 520 | 500 | 507 | 5,600 | 253.50 |
2013-10-04 | 523 | 524 | 515 | 521 | 10,200 | 260.50 |
2013-10-03 | 514 | 524 | 510 | 517 | 26,100 | 258.50 |
2013-10-02 | 559 | 569 | 523 | 534 | 29,300 | 267 |
2013-10-01 | 550 | 563 | 550 | 559 | 12,000 | 279.50 |
2013-09-30 | 538 | 563 | 538 | 550 | 12,000 | 275 |
2013-09-27 | 537 | 538 | 535 | 538 | 5,000 | 269 |
2013-09-26 | 528 | 538 | 528 | 538 | 4,500 | 269 |
2013-09-25 | 533 | 534 | 524 | 530 | 8,800 | 265 |
2013-09-24 | 530 | 539 | 523 | 523 | 17,900 | 261.50 |
2013-09-20 | 521 | 525 | 518 | 523 | 7,100 | 261.50 |
2013-09-19 | 522 | 525 | 515 | 516 | 11,600 | 258 |
2013-09-18 | 525 | 526 | 513 | 513 | 13,800 | 256.50 |
2013-09-17 | 534 | 534 | 515 | 518 | 16,500 | 259 |
2013-09-13 | 542 | 542 | 525 | 528 | 60,400 | 264 |
2013-09-12 | 541 | 560 | 535 | 547 | 19,600 | 273.50 |
2013-09-11 | 521 | 549 | 521 | 549 | 21,700 | 274.50 |
2013-09-10 | 550 | 550 | 526 | 527 | 27,900 | 263.50 |
2013-09-09 | 555 | 565 | 541 | 544 | 18,600 | 272 |
2013-09-06 | 553 | 554 | 525 | 537 | 44,500 | 268.50 |
2013-09-05 | 500 | 535 | 500 | 523 | 44,800 | 261.50 |
2013-09-04 | 490 | 502 | 483 | 488 | 27,700 | 244 |
2013-09-03 | 464 | 475 | 464 | 474 | 6,100 | 237 |
2013-09-02 | 453 | 463 | 452 | 461 | 8,300 | 230.50 |
2013-08-30 | 460 | 466 | 452 | 452 | 19,400 | 226 |
2013-08-29 | 460 | 460 | 455 | 455 | 3,700 | 227.50 |
2013-08-28 | 460 | 465 | 460 | 460 | 900 | 230 |
2013-08-27 | 462 | 465 | 460 | 461 | 3,700 | 230.50 |
2013-08-26 | 470 | 470 | 470 | 470 | 100 | 235 |
2013-08-23 | 474 | 475 | 462 | 470 | 6,500 | 235 |
2013-08-22 | 472 | 472 | 461 | 466 | 4,700 | 233 |
2013-08-21 | 475 | 476 | 471 | 471 | 3,000 | 235.50 |
2013-08-20 | 475 | 479 | 474 | 475 | 3,400 | 237.50 |
2013-08-19 | 478 | 484 | 471 | 471 | 4,700 | 235.50 |
2013-08-16 | 468 | 478 | 467 | 478 | 3,600 | 239 |
2013-08-15 | 470 | 474 | 463 | 466 | 9,200 | 233 |
2013-08-14 | 462 | 479 | 461 | 470 | 45,200 | 235 |
2013-08-13 | 460 | 462 | 447 | 460 | 12,200 | 230 |
2013-08-12 | 452 | 453 | 447 | 447 | 1,200 | 223.50 |
2013-08-09 | 451 | 460 | 451 | 452 | 6,100 | 226 |
2013-08-08 | 466 | 470 | 453 | 453 | 37,700 | 226.50 |
2013-08-07 | 460 | 470 | 453 | 470 | 17,700 | 235 |
2013-08-06 | 481 | 481 | 460 | 460 | 32,700 | 230 |
2013-08-05 | 474 | 480 | 460 | 467 | 7,200 | 233.50 |
2013-08-02 | 475 | 483 | 475 | 482 | 2,500 | 241 |
2013-08-01 | 456 | 478 | 456 | 470 | 9,500 | 235 |
2013-07-31 | 451 | 459 | 451 | 455 | 3,100 | 227.50 |
2013-07-30 | 454 | 462 | 450 | 450 | 2,500 | 225 |
2013-07-29 | 452 | 465 | 451 | 451 | 11,200 | 225.50 |
2013-07-26 | 476 | 480 | 460 | 464 | 5,300 | 232 |
2013-07-25 | 480 | 490 | 475 | 489 | 24,900 | 244.50 |
2013-07-24 | 468 | 480 | 468 | 476 | 7,800 | 238 |
2013-07-23 | 470 | 472 | 468 | 470 | 6,900 | 235 |
2013-07-22 | 458 | 470 | 451 | 468 | 61,200 | 234 |
2013-07-19 | 460 | 462 | 451 | 458 | 17,600 | 229 |
2013-07-18 | 452 | 462 | 452 | 462 | 10,600 | 231 |
2013-07-17 | 451 | 453 | 451 | 451 | 2,700 | 225.50 |
2013-07-16 | 462 | 462 | 456 | 456 | 7,200 | 228 |
2013-07-12 | 448 | 460 | 447 | 460 | 6,600 | 230 |
2013-07-11 | 450 | 450 | 440 | 446 | 6,300 | 223 |
2013-07-10 | 455 | 458 | 450 | 450 | 4,100 | 225 |
2013-07-09 | 464 | 464 | 452 | 455 | 4,500 | 227.50 |
2013-07-08 | 461 | 468 | 453 | 459 | 8,100 | 229.50 |
2013-07-05 | 452 | 454 | 444 | 450 | 4,500 | 225 |
2013-07-04 | 448 | 450 | 443 | 450 | 6,100 | 225 |
2013-07-03 | 449 | 450 | 445 | 445 | 7,000 | 222.50 |
2013-07-02 | 451 | 453 | 445 | 447 | 8,400 | 223.50 |
2013-07-01 | 448 | 448 | 435 | 441 | 27,600 | 220.50 |
2013-06-28 | 423 | 448 | 423 | 448 | 5,200 | 224 |
2013-06-27 | 451 | 451 | 420 | 427 | 8,500 | 213.50 |
2013-06-26 | 469 | 471 | 427 | 428 | 26,300 | 214 |
2013-06-25 | 485 | 494 | 480 | 494 | 38,600 | 247 |
2013-06-24 | 485 | 500 | 482 | 495 | 42,900 | 247.50 |
2013-06-21 | 473 | 479 | 450 | 470 | 18,200 | 235 |
2013-06-20 | 484 | 484 | 477 | 481 | 6,800 | 240.50 |
2013-06-19 | 490 | 493 | 481 | 481 | 12,600 | 240.50 |
2013-06-18 | 470 | 496 | 470 | 480 | 12,300 | 240 |
2013-06-17 | 438 | 462 | 438 | 462 | 14,900 | 231 |
2013-06-14 | 444 | 444 | 435 | 442 | 9,300 | 221 |
2013-06-13 | 435 | 442 | 432 | 435 | 7,800 | 217.50 |
2013-06-12 | 431 | 442 | 429 | 442 | 4,800 | 221 |
2013-06-11 | 445 | 450 | 441 | 447 | 10,000 | 223.50 |
2013-06-10 | 440 | 454 | 440 | 453 | 13,900 | 226.50 |
2013-06-07 | 429 | 441 | 401 | 426 | 36,200 | 213 |
2013-06-06 | 471 | 480 | 437 | 453 | 17,000 | 226.50 |
2013-06-05 | 497 | 498 | 484 | 484 | 8,000 | 242 |
2013-06-04 | 497 | 498 | 486 | 494 | 7,200 | 247 |
2013-06-03 | 498 | 523 | 495 | 497 | 12,300 | 248.50 |
2013-05-31 | 523 | 524 | 492 | 511 | 6,400 | 255.50 |
2013-05-30 | 514 | 538 | 514 | 515 | 9,200 | 257.50 |
2013-05-29 | 515 | 525 | 514 | 524 | 2,800 | 262 |
2013-05-28 | 515 | 521 | 503 | 511 | 5,200 | 255.50 |
2013-05-27 | 535 | 535 | 492 | 518 | 17,900 | 259 |
2013-05-24 | 510 | 560 | 510 | 529 | 21,400 | 264.50 |
2013-05-23 | 561 | 564 | 510 | 510 | 30,800 | 255 |
2013-05-22 | 580 | 590 | 566 | 576 | 15,600 | 288 |
2013-05-21 | 605 | 616 | 590 | 593 | 15,700 | 296.50 |
2013-05-20 | 607 | 616 | 597 | 609 | 9,600 | 304.50 |
2013-05-17 | 539 | 589 | 515 | 583 | 14,100 | 291.50 |
2013-05-16 | 577 | 590 | 511 | 550 | 42,500 | 275 |
2013-05-15 | 640 | 640 | 590 | 590 | 23,200 | 295 |
2013-05-14 | 655 | 669 | 637 | 641 | 18,500 | 320.50 |
2013-05-13 | 695 | 695 | 638 | 677 | 56,100 | 338.50 |
2013-05-10 | 586 | 595 | 582 | 595 | 17,100 | 297.50 |
2013-05-09 | 572 | 580 | 561 | 575 | 16,500 | 287.50 |
2013-05-08 | 560 | 595 | 560 | 577 | 19,500 | 288.50 |
2013-05-07 | 540 | 553 | 538 | 548 | 34,400 | 274 |
2013-05-02 | 524 | 530 | 521 | 527 | 12,800 | 263.50 |
2013-05-01 | 530 | 536 | 525 | 525 | 39,600 | 262.50 |
2013-04-30 | 519 | 519 | 503 | 517 | 14,600 | 258.50 |
2013-04-26 | 518 | 523 | 515 | 517 | 7,200 | 258.50 |
2013-04-25 | 521 | 523 | 506 | 523 | 12,100 | 261.50 |
2013-04-24 | 516 | 530 | 516 | 521 | 12,000 | 260.50 |
2013-04-23 | 494 | 522 | 490 | 512 | 15,500 | 256 |
2013-04-22 | 489 | 495 | 485 | 488 | 15,300 | 244 |
2013-04-19 | 473 | 481 | 473 | 475 | 6,700 | 237.50 |
2013-04-18 | 470 | 470 | 463 | 470 | 8,800 | 235 |
2013-04-17 | 460 | 484 | 460 | 473 | 18,400 | 236.50 |
2013-04-16 | 448 | 459 | 443 | 456 | 10,800 | 228 |
2013-04-15 | 454 | 458 | 443 | 457 | 13,000 | 228.50 |
2013-04-12 | 460 | 474 | 443 | 453 | 16,200 | 226.50 |
2013-04-11 | 499 | 499 | 463 | 464 | 35,800 | 232 |
2013-04-10 | 504 | 512 | 486 | 495 | 10,400 | 247.50 |
2013-04-09 | 529 | 547 | 493 | 512 | 41,500 | 256 |
2013-04-08 | 470 | 510 | 470 | 508 | 87,000 | 254 |
2013-04-05 | 470 | 480 | 461 | 465 | 40,000 | 232.50 |
2013-04-04 | 441 | 460 | 439 | 456 | 19,400 | 228 |
2013-04-03 | 432 | 442 | 425 | 438 | 13,900 | 219 |
2013-04-02 | 418 | 440 | 418 | 440 | 8,600 | 220 |
2013-04-01 | 448 | 462 | 413 | 416 | 25,800 | 208 |
2013-03-29 | 463 | 464 | 440 | 456 | 14,500 | 228 |
2013-03-28 | 455 | 512 | 445 | 455 | 40,400 | 227.50 |
2013-03-27 | 430 | 444 | 427 | 443 | 14,300 | 221.50 |
2013-03-26 | 424 | 431 | 422 | 431 | 5,500 | 215.50 |
2013-03-25 | 417 | 441 | 417 | 426 | 23,300 | 213 |
2013-03-22 | 415 | 415 | 413 | 414 | 6,600 | 207 |
2013-03-21 | 410 | 414 | 407 | 413 | 5,900 | 206.50 |
2013-03-19 | 409 | 410 | 405 | 410 | 3,700 | 205 |
2013-03-18 | 410 | 410 | 406 | 406 | 5,200 | 203 |
2013-03-15 | 409 | 410 | 405 | 410 | 1,500 | 205 |
2013-03-14 | 401 | 409 | 400 | 409 | 1,900 | 204.50 |
2013-03-13 | 401 | 401 | 396 | 397 | 7,000 | 198.50 |
2013-03-12 | 405 | 411 | 405 | 405 | 1,700 | 202.50 |
2013-03-11 | 411 | 420 | 401 | 405 | 7,200 | 202.50 |
2013-03-08 | 402 | 416 | 402 | 411 | 8,200 | 205.50 |
2013-03-07 | 418 | 420 | 400 | 408 | 12,000 | 204 |
2013-03-06 | 398 | 401 | 398 | 401 | 3,300 | 200.50 |
2013-03-05 | 401 | 403 | 397 | 400 | 8,000 | 200 |
2013-03-04 | 397 | 400 | 387 | 395 | 18,800 | 197.50 |
2013-03-01 | 378 | 388 | 378 | 387 | 4,300 | 193.50 |
2013-02-28 | 372 | 379 | 372 | 378 | 10,900 | 189 |
2013-02-27 | 375 | 379 | 370 | 373 | 5,200 | 186.50 |
2013-02-26 | 377 | 377 | 375 | 375 | 1,700 | 187.50 |
2013-02-25 | 372 | 375 | 366 | 375 | 9,700 | 187.50 |
2013-02-22 | 364 | 372 | 364 | 367 | 5,000 | 183.50 |
2013-02-21 | 375 | 377 | 363 | 367 | 5,500 | 183.50 |
2013-02-20 | 370 | 377 | 370 | 374 | 6,500 | 187 |
2013-02-19 | 367 | 371 | 359 | 370 | 5,300 | 185 |
2013-02-18 | 364 | 375 | 364 | 375 | 1,600 | 187.50 |
2013-02-15 | 385 | 385 | 360 | 368 | 6,900 | 184 |
2013-02-14 | 377 | 377 | 362 | 377 | 2,500 | 188.50 |
2013-02-13 | 385 | 385 | 380 | 380 | 3,200 | 190 |
2013-02-12 | 387 | 388 | 382 | 385 | 7,700 | 192.50 |
2013-02-08 | 405 | 405 | 381 | 389 | 8,300 | 194.50 |
2013-02-07 | 406 | 406 | 398 | 400 | 2,100 | 200 |
2013-02-06 | 392 | 409 | 392 | 405 | 4,600 | 202.50 |
2013-02-05 | 402 | 418 | 398 | 398 | 7,400 | 199 |
2013-02-04 | 401 | 415 | 401 | 415 | 6,200 | 207.50 |
2013-02-01 | 404 | 408 | 400 | 401 | 4,400 | 200.50 |
2013-01-31 | 407 | 412 | 401 | 412 | 7,300 | 206 |
2013-01-30 | 401 | 410 | 372 | 401 | 27,000 | 200.50 |
2013-01-29 | 418 | 438 | 385 | 404 | 35,900 | 202 |
2013-01-28 | 367 | 380 | 366 | 380 | 8,900 | 190 |
2013-01-25 | 367 | 372 | 362 | 363 | 8,400 | 181.50 |
2013-01-24 | 350 | 362 | 350 | 360 | 11,900 | 180 |
2013-01-23 | 358 | 358 | 350 | 350 | 6,900 | 175 |
2013-01-22 | 362 | 362 | 357 | 358 | 2,800 | 179 |
2013-01-21 | 359 | 364 | 359 | 364 | 12,600 | 182 |
2013-01-18 | 351 | 355 | 350 | 352 | 4,100 | 176 |
2013-01-17 | 354 | 355 | 350 | 350 | 8,000 | 175 |
2013-01-16 | 360 | 360 | 351 | 353 | 8,800 | 176.50 |
2013-01-15 | 355 | 357 | 355 | 356 | 4,300 | 178 |
2013-01-11 | 358 | 358 | 352 | 352 | 3,400 | 176 |
2013-01-10 | 355 | 357 | 350 | 350 | 3,800 | 175 |
2013-01-09 | 350 | 358 | 350 | 350 | 1,700 | 175 |
2013-01-08 | 354 | 354 | 342 | 352 | 3,500 | 176 |
2013-01-07 | 340 | 350 | 340 | 350 | 7,500 | 175 |
2013-01-04 | 337 | 337 | 327 | 336 | 13,400 | 168 |
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