8945 サンネクスタグループ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-308008037978034,300401.50
2014-12-2980680679680512,000402.50
2014-12-267957987947986,100399
2014-12-258018067957957,200397.50
2014-12-248058057928058,400402.50
2014-12-2280280279280011,200400
2014-12-197978027928024,400401
2014-12-188008007907916,700395.50
2014-12-177908007807925,600396
2014-12-167838067837909,300395
2014-12-1579679878979810,700399
2014-12-127927927817885,800394
2014-12-1176278075877117,700385.50
2014-12-1079579676076225,600381
2014-12-0978879778179011,800395
2014-12-0879180577979939,700399.50
2014-12-0580881079379917,000399.50
2014-12-048118178108173,400408.50
2014-12-0381981980581912,700409.50
2014-12-028208208138176,500408.50
2014-12-0183083081682013,100410
2014-11-288268338268334,300416.50
2014-11-278318318258287,000414
2014-11-2682583182582614,300413
2014-11-258308308258267,100413
2014-11-218318318258303,600415
2014-11-208308308258265,900413
2014-11-198208288138259,900412.50
2014-11-188108158008067,600403
2014-11-178208208008009,400400
2014-11-148228238158201,800410
2014-11-1382282681581510,100407.50
2014-11-1281783081782413,400412
2014-11-1181081980681213,100406
2014-11-1081082078580538,100402.50
2014-11-078558628498493,300424.50
2014-11-068558688478507,700425
2014-11-058568568358403,700420
2014-11-0486887084685016,000425
2014-10-3183984683384115,300420.50
2014-10-308408408328321,000416
2014-10-2983083482683213,700416
2014-10-288418418308344,600417
2014-10-278488488418417,600420.50
2014-10-2484384582484414,000422
2014-10-238348348208328,500416
2014-10-228278278108206,700410
2014-10-2182582779679812,400399
2014-10-208198208068156,400407.50
2014-10-177848027787944,600397
2014-10-1678179878178415,300392
2014-10-1578081377779969,400399.50
2014-10-1476578376278112,600390.50
2014-10-1078779475178016,600390
2014-10-0982083680080012,000400
2014-10-088118178068157,900407.50
2014-10-078498498258257,500412.50
2014-10-068158358158356,900417.50
2014-10-038188218108118,300405.50
2014-10-0283184081081619,100408
2014-10-018538708428436,600421.50
2014-09-308598738538535,200426.50
2014-09-2987587585985919,600429.50
2014-09-2687087586087410,100437
2014-09-258708708628708,100435
2014-09-2486387586086426,900432
2014-09-2286086484884925,100424.50
2014-09-1985086585085920,400429.50
2014-09-1887087585285819,900429
2014-09-1788289487388338,200441.50
2014-09-1689995088692734,000463.50
2014-09-1282487782486541,400432.50
2014-09-118158248158154,400407.50
2014-09-1080583080182411,700412
2014-09-0980681780281324,000406.50
2014-09-0882582580580817,100404
2014-09-058358378288307,800415
2014-09-048398418298349,100417
2014-09-0384084082582812,000414
2014-09-0283884183284110,500420.50
2014-09-0182383881782426,400412
2014-08-2979380476680125,600400.50
2014-08-2876279475978622,600393
2014-08-277557627517625,000381
2014-08-2675075874675412,000377
2014-08-257587587467488,500374
2014-08-227537597507535,600376.50
2014-08-217497577487557,700377.50
2014-08-2075676073074825,800374
2014-08-197627627517546,900377
2014-08-187617657507657,900382.50
2014-08-1576176775476113,400380.50
2014-08-1475277475076024,900380
2014-08-1376076874775760,000378.50
2014-08-1279079076879011,700395
2014-08-117977997857902,000395
2014-08-087807957627677,400383.50
2014-08-077867867807802,200390
2014-08-067977977847877,800393.50
2014-08-0578180078179818,400399
2014-08-0477178176077925,000389.50
2014-08-017437597417524,800376
2014-07-3175276074774811,400374
2014-07-3074175474175116,600375.50
2014-07-297417427357412,200370.50
2014-07-287427427287371,500368.50
2014-07-257487487377432,600371.50
2014-07-24745745745745500372.50
2014-07-237457457357452,200372.50
2014-07-2272075171874832,300374
2014-07-187167217167206,500360
2014-07-177227277227271,400363.50
2014-07-167227237227221,200361
2014-07-157227307227258,800362.50
2014-07-147257307227286,200364
2014-07-117307327307305,900365
2014-07-1073674573073510,800367.50
2014-07-097407407327321,600366
2014-07-087337407337353,400367.50
2014-07-077407417357376,400368.50
2014-07-047337387337367,400368
2014-07-0372873672873410,200367
2014-07-027397427347348,700367
2014-07-017407437317396,800369.50
2014-06-307327407257406,200370
2014-06-2773174572873211,300366
2014-06-2674974972772830,500364
2014-06-2576977276076311,200381.50
2014-06-2476877075076710,900383.50
2014-06-2377477576776823,800384
2014-06-2077378076977112,600385.50
2014-06-1978078477077362,000386.50
2014-06-1876076673175019,200375
2014-06-1777677776677010,000385
2014-06-1677778477077525,300387.50
2014-06-1377677776277512,500387.50
2014-06-127707737607706,500385
2014-06-1176077676076910,400384.50
2014-06-1074778274475917,000379.50
2014-06-0972574172473216,200366
2014-06-0671571570671411,100357
2014-06-0571672070071222,400356
2014-06-0470073469273079,900365
2014-06-036636706616708,700335
2014-06-026616636586634,900331.50
2014-05-306586596566594,100329.50
2014-05-296576596526562,900328
2014-05-286536576506513,800325.50
2014-05-276536556486513,200325.50
2014-05-2664666064665316,100326.50
2014-05-236476576476562,300328
2014-05-226536536416474,000323.50
2014-05-216456456396434,100321.50
2014-05-206506636456505,800325
2014-05-196656656546542,400327
2014-05-166666666536579,000328.50
2014-05-156566636526624,700331
2014-05-146466566466563,700328
2014-05-136506516436482,600324
2014-05-1264065164065117,200325.50
2014-05-096376496336498,800324.50
2014-05-086476486406409,800320
2014-05-076476486436475,400323.50
2014-05-026366496366472,000323.50
2014-05-016286406286407,600320
2014-04-306356356296332,400316.50
2014-04-286356356236286,300314
2014-04-256246346246283,200314
2014-04-246236246226241,400312
2014-04-236206226156196,800309.50
2014-04-226156206156202,700310
2014-04-216166206156176,600308.50
2014-04-186156166136153,400307.50
2014-04-176146216136139,700306.50
2014-04-166116216116164,700308
2014-04-156106126106121,200306
2014-04-146096146086145,500307
2014-04-1161062059761520,000307.50
2014-04-10630630621621600310.50
2014-04-0962062062062012,800310
2014-04-086316346206203,000310
2014-04-076346346306313,400315.50
2014-04-046356446356364,500318
2014-04-036386426356373,500318.50
2014-04-026386416366385,200319
2014-04-016446456356376,400318.50
2014-03-316386406336343,400317
2014-03-286156376156283,500314
2014-03-276066226056223,100311
2014-03-266096256056139,900306.50
2014-03-256116156046129,400306
2014-03-246306316106185,000309
2014-03-206356356106152,700307.50
2014-03-1961564561562613,300313
2014-03-186136166096134,400306.50
2014-03-1761961960661412,500307
2014-03-146306366236235,000311.50
2014-03-136336396326394,200319.50
2014-03-126306356306301,800315
2014-03-116316356236341,300317
2014-03-106306356296352,100317.50
2014-03-076306316276302,100315
2014-03-066246296226272,300313.50
2014-03-056186256186222,300311
2014-03-046166246116163,900308
2014-03-0361661760261514,300307.50
2014-02-286256356246255,800312.50
2014-02-2763763961362313,000311.50
2014-02-266416436326407,500320
2014-02-2565465464064912,000324.50
2014-02-246586586486524,100326
2014-02-216536556506509,000325
2014-02-206546596526535,900326.50
2014-02-196646666646643,100332
2014-02-1866066465066012,400330
2014-02-1768368364065624,600328
2014-02-1469469566567314,600336.50
2014-02-1369571567868432,200342
2014-02-1268069166869019,000345
2014-02-1066567265067018,000335
2014-02-0764565564265523,000327.50
2014-02-0664065662565014,800325
2014-02-0564265664164525,800322.50
2014-02-0461563760263728,300318.50
2014-02-0365266865065528,300327.50
2014-01-3163066463065839,600329
2014-01-306446506236408,900320
2014-01-296286436286427,900321
2014-01-2861562760562710,400313.50
2014-01-2761861859360519,500302.50
2014-01-246186356186228,000311
2014-01-2361664461662816,000314
2014-01-226166276166188,200309
2014-01-216156256156165,000308
2014-01-2061564360061843,400309
2014-01-176086156086125,900306
2014-01-166056126006128,000306
2014-01-155986035936007,300300
2014-01-145955955885887,100294
2014-01-105956005935975,000298.50
2014-01-0961161159859911,100299.50
2014-01-086116136086137,400306.50
2014-01-0760861060061015,200305
2014-01-0660562559860718,400303.50

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