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 |
---|---|---|---|---|---|---|
2014-12-30 | 800 | 803 | 797 | 803 | 4,300 | 401.50 |
2014-12-29 | 806 | 806 | 796 | 805 | 12,000 | 402.50 |
2014-12-26 | 795 | 798 | 794 | 798 | 6,100 | 399 |
2014-12-25 | 801 | 806 | 795 | 795 | 7,200 | 397.50 |
2014-12-24 | 805 | 805 | 792 | 805 | 8,400 | 402.50 |
2014-12-22 | 802 | 802 | 792 | 800 | 11,200 | 400 |
2014-12-19 | 797 | 802 | 792 | 802 | 4,400 | 401 |
2014-12-18 | 800 | 800 | 790 | 791 | 6,700 | 395.50 |
2014-12-17 | 790 | 800 | 780 | 792 | 5,600 | 396 |
2014-12-16 | 783 | 806 | 783 | 790 | 9,300 | 395 |
2014-12-15 | 796 | 798 | 789 | 798 | 10,700 | 399 |
2014-12-12 | 792 | 792 | 781 | 788 | 5,800 | 394 |
2014-12-11 | 762 | 780 | 758 | 771 | 17,700 | 385.50 |
2014-12-10 | 795 | 796 | 760 | 762 | 25,600 | 381 |
2014-12-09 | 788 | 797 | 781 | 790 | 11,800 | 395 |
2014-12-08 | 791 | 805 | 779 | 799 | 39,700 | 399.50 |
2014-12-05 | 808 | 810 | 793 | 799 | 17,000 | 399.50 |
2014-12-04 | 811 | 817 | 810 | 817 | 3,400 | 408.50 |
2014-12-03 | 819 | 819 | 805 | 819 | 12,700 | 409.50 |
2014-12-02 | 820 | 820 | 813 | 817 | 6,500 | 408.50 |
2014-12-01 | 830 | 830 | 816 | 820 | 13,100 | 410 |
2014-11-28 | 826 | 833 | 826 | 833 | 4,300 | 416.50 |
2014-11-27 | 831 | 831 | 825 | 828 | 7,000 | 414 |
2014-11-26 | 825 | 831 | 825 | 826 | 14,300 | 413 |
2014-11-25 | 830 | 830 | 825 | 826 | 7,100 | 413 |
2014-11-21 | 831 | 831 | 825 | 830 | 3,600 | 415 |
2014-11-20 | 830 | 830 | 825 | 826 | 5,900 | 413 |
2014-11-19 | 820 | 828 | 813 | 825 | 9,900 | 412.50 |
2014-11-18 | 810 | 815 | 800 | 806 | 7,600 | 403 |
2014-11-17 | 820 | 820 | 800 | 800 | 9,400 | 400 |
2014-11-14 | 822 | 823 | 815 | 820 | 1,800 | 410 |
2014-11-13 | 822 | 826 | 815 | 815 | 10,100 | 407.50 |
2014-11-12 | 817 | 830 | 817 | 824 | 13,400 | 412 |
2014-11-11 | 810 | 819 | 806 | 812 | 13,100 | 406 |
2014-11-10 | 810 | 820 | 785 | 805 | 38,100 | 402.50 |
2014-11-07 | 855 | 862 | 849 | 849 | 3,300 | 424.50 |
2014-11-06 | 855 | 868 | 847 | 850 | 7,700 | 425 |
2014-11-05 | 856 | 856 | 835 | 840 | 3,700 | 420 |
2014-11-04 | 868 | 870 | 846 | 850 | 16,000 | 425 |
2014-10-31 | 839 | 846 | 833 | 841 | 15,300 | 420.50 |
2014-10-30 | 840 | 840 | 832 | 832 | 1,000 | 416 |
2014-10-29 | 830 | 834 | 826 | 832 | 13,700 | 416 |
2014-10-28 | 841 | 841 | 830 | 834 | 4,600 | 417 |
2014-10-27 | 848 | 848 | 841 | 841 | 7,600 | 420.50 |
2014-10-24 | 843 | 845 | 824 | 844 | 14,000 | 422 |
2014-10-23 | 834 | 834 | 820 | 832 | 8,500 | 416 |
2014-10-22 | 827 | 827 | 810 | 820 | 6,700 | 410 |
2014-10-21 | 825 | 827 | 796 | 798 | 12,400 | 399 |
2014-10-20 | 819 | 820 | 806 | 815 | 6,400 | 407.50 |
2014-10-17 | 784 | 802 | 778 | 794 | 4,600 | 397 |
2014-10-16 | 781 | 798 | 781 | 784 | 15,300 | 392 |
2014-10-15 | 780 | 813 | 777 | 799 | 69,400 | 399.50 |
2014-10-14 | 765 | 783 | 762 | 781 | 12,600 | 390.50 |
2014-10-10 | 787 | 794 | 751 | 780 | 16,600 | 390 |
2014-10-09 | 820 | 836 | 800 | 800 | 12,000 | 400 |
2014-10-08 | 811 | 817 | 806 | 815 | 7,900 | 407.50 |
2014-10-07 | 849 | 849 | 825 | 825 | 7,500 | 412.50 |
2014-10-06 | 815 | 835 | 815 | 835 | 6,900 | 417.50 |
2014-10-03 | 818 | 821 | 810 | 811 | 8,300 | 405.50 |
2014-10-02 | 831 | 840 | 810 | 816 | 19,100 | 408 |
2014-10-01 | 853 | 870 | 842 | 843 | 6,600 | 421.50 |
2014-09-30 | 859 | 873 | 853 | 853 | 5,200 | 426.50 |
2014-09-29 | 875 | 875 | 859 | 859 | 19,600 | 429.50 |
2014-09-26 | 870 | 875 | 860 | 874 | 10,100 | 437 |
2014-09-25 | 870 | 870 | 862 | 870 | 8,100 | 435 |
2014-09-24 | 863 | 875 | 860 | 864 | 26,900 | 432 |
2014-09-22 | 860 | 864 | 848 | 849 | 25,100 | 424.50 |
2014-09-19 | 850 | 865 | 850 | 859 | 20,400 | 429.50 |
2014-09-18 | 870 | 875 | 852 | 858 | 19,900 | 429 |
2014-09-17 | 882 | 894 | 873 | 883 | 38,200 | 441.50 |
2014-09-16 | 899 | 950 | 886 | 927 | 34,000 | 463.50 |
2014-09-12 | 824 | 877 | 824 | 865 | 41,400 | 432.50 |
2014-09-11 | 815 | 824 | 815 | 815 | 4,400 | 407.50 |
2014-09-10 | 805 | 830 | 801 | 824 | 11,700 | 412 |
2014-09-09 | 806 | 817 | 802 | 813 | 24,000 | 406.50 |
2014-09-08 | 825 | 825 | 805 | 808 | 17,100 | 404 |
2014-09-05 | 835 | 837 | 828 | 830 | 7,800 | 415 |
2014-09-04 | 839 | 841 | 829 | 834 | 9,100 | 417 |
2014-09-03 | 840 | 840 | 825 | 828 | 12,000 | 414 |
2014-09-02 | 838 | 841 | 832 | 841 | 10,500 | 420.50 |
2014-09-01 | 823 | 838 | 817 | 824 | 26,400 | 412 |
2014-08-29 | 793 | 804 | 766 | 801 | 25,600 | 400.50 |
2014-08-28 | 762 | 794 | 759 | 786 | 22,600 | 393 |
2014-08-27 | 755 | 762 | 751 | 762 | 5,000 | 381 |
2014-08-26 | 750 | 758 | 746 | 754 | 12,000 | 377 |
2014-08-25 | 758 | 758 | 746 | 748 | 8,500 | 374 |
2014-08-22 | 753 | 759 | 750 | 753 | 5,600 | 376.50 |
2014-08-21 | 749 | 757 | 748 | 755 | 7,700 | 377.50 |
2014-08-20 | 756 | 760 | 730 | 748 | 25,800 | 374 |
2014-08-19 | 762 | 762 | 751 | 754 | 6,900 | 377 |
2014-08-18 | 761 | 765 | 750 | 765 | 7,900 | 382.50 |
2014-08-15 | 761 | 767 | 754 | 761 | 13,400 | 380.50 |
2014-08-14 | 752 | 774 | 750 | 760 | 24,900 | 380 |
2014-08-13 | 760 | 768 | 747 | 757 | 60,000 | 378.50 |
2014-08-12 | 790 | 790 | 768 | 790 | 11,700 | 395 |
2014-08-11 | 797 | 799 | 785 | 790 | 2,000 | 395 |
2014-08-08 | 780 | 795 | 762 | 767 | 7,400 | 383.50 |
2014-08-07 | 786 | 786 | 780 | 780 | 2,200 | 390 |
2014-08-06 | 797 | 797 | 784 | 787 | 7,800 | 393.50 |
2014-08-05 | 781 | 800 | 781 | 798 | 18,400 | 399 |
2014-08-04 | 771 | 781 | 760 | 779 | 25,000 | 389.50 |
2014-08-01 | 743 | 759 | 741 | 752 | 4,800 | 376 |
2014-07-31 | 752 | 760 | 747 | 748 | 11,400 | 374 |
2014-07-30 | 741 | 754 | 741 | 751 | 16,600 | 375.50 |
2014-07-29 | 741 | 742 | 735 | 741 | 2,200 | 370.50 |
2014-07-28 | 742 | 742 | 728 | 737 | 1,500 | 368.50 |
2014-07-25 | 748 | 748 | 737 | 743 | 2,600 | 371.50 |
2014-07-24 | 745 | 745 | 745 | 745 | 500 | 372.50 |
2014-07-23 | 745 | 745 | 735 | 745 | 2,200 | 372.50 |
2014-07-22 | 720 | 751 | 718 | 748 | 32,300 | 374 |
2014-07-18 | 716 | 721 | 716 | 720 | 6,500 | 360 |
2014-07-17 | 722 | 727 | 722 | 727 | 1,400 | 363.50 |
2014-07-16 | 722 | 723 | 722 | 722 | 1,200 | 361 |
2014-07-15 | 722 | 730 | 722 | 725 | 8,800 | 362.50 |
2014-07-14 | 725 | 730 | 722 | 728 | 6,200 | 364 |
2014-07-11 | 730 | 732 | 730 | 730 | 5,900 | 365 |
2014-07-10 | 736 | 745 | 730 | 735 | 10,800 | 367.50 |
2014-07-09 | 740 | 740 | 732 | 732 | 1,600 | 366 |
2014-07-08 | 733 | 740 | 733 | 735 | 3,400 | 367.50 |
2014-07-07 | 740 | 741 | 735 | 737 | 6,400 | 368.50 |
2014-07-04 | 733 | 738 | 733 | 736 | 7,400 | 368 |
2014-07-03 | 728 | 736 | 728 | 734 | 10,200 | 367 |
2014-07-02 | 739 | 742 | 734 | 734 | 8,700 | 367 |
2014-07-01 | 740 | 743 | 731 | 739 | 6,800 | 369.50 |
2014-06-30 | 732 | 740 | 725 | 740 | 6,200 | 370 |
2014-06-27 | 731 | 745 | 728 | 732 | 11,300 | 366 |
2014-06-26 | 749 | 749 | 727 | 728 | 30,500 | 364 |
2014-06-25 | 769 | 772 | 760 | 763 | 11,200 | 381.50 |
2014-06-24 | 768 | 770 | 750 | 767 | 10,900 | 383.50 |
2014-06-23 | 774 | 775 | 767 | 768 | 23,800 | 384 |
2014-06-20 | 773 | 780 | 769 | 771 | 12,600 | 385.50 |
2014-06-19 | 780 | 784 | 770 | 773 | 62,000 | 386.50 |
2014-06-18 | 760 | 766 | 731 | 750 | 19,200 | 375 |
2014-06-17 | 776 | 777 | 766 | 770 | 10,000 | 385 |
2014-06-16 | 777 | 784 | 770 | 775 | 25,300 | 387.50 |
2014-06-13 | 776 | 777 | 762 | 775 | 12,500 | 387.50 |
2014-06-12 | 770 | 773 | 760 | 770 | 6,500 | 385 |
2014-06-11 | 760 | 776 | 760 | 769 | 10,400 | 384.50 |
2014-06-10 | 747 | 782 | 744 | 759 | 17,000 | 379.50 |
2014-06-09 | 725 | 741 | 724 | 732 | 16,200 | 366 |
2014-06-06 | 715 | 715 | 706 | 714 | 11,100 | 357 |
2014-06-05 | 716 | 720 | 700 | 712 | 22,400 | 356 |
2014-06-04 | 700 | 734 | 692 | 730 | 79,900 | 365 |
2014-06-03 | 663 | 670 | 661 | 670 | 8,700 | 335 |
2014-06-02 | 661 | 663 | 658 | 663 | 4,900 | 331.50 |
2014-05-30 | 658 | 659 | 656 | 659 | 4,100 | 329.50 |
2014-05-29 | 657 | 659 | 652 | 656 | 2,900 | 328 |
2014-05-28 | 653 | 657 | 650 | 651 | 3,800 | 325.50 |
2014-05-27 | 653 | 655 | 648 | 651 | 3,200 | 325.50 |
2014-05-26 | 646 | 660 | 646 | 653 | 16,100 | 326.50 |
2014-05-23 | 647 | 657 | 647 | 656 | 2,300 | 328 |
2014-05-22 | 653 | 653 | 641 | 647 | 4,000 | 323.50 |
2014-05-21 | 645 | 645 | 639 | 643 | 4,100 | 321.50 |
2014-05-20 | 650 | 663 | 645 | 650 | 5,800 | 325 |
2014-05-19 | 665 | 665 | 654 | 654 | 2,400 | 327 |
2014-05-16 | 666 | 666 | 653 | 657 | 9,000 | 328.50 |
2014-05-15 | 656 | 663 | 652 | 662 | 4,700 | 331 |
2014-05-14 | 646 | 656 | 646 | 656 | 3,700 | 328 |
2014-05-13 | 650 | 651 | 643 | 648 | 2,600 | 324 |
2014-05-12 | 640 | 651 | 640 | 651 | 17,200 | 325.50 |
2014-05-09 | 637 | 649 | 633 | 649 | 8,800 | 324.50 |
2014-05-08 | 647 | 648 | 640 | 640 | 9,800 | 320 |
2014-05-07 | 647 | 648 | 643 | 647 | 5,400 | 323.50 |
2014-05-02 | 636 | 649 | 636 | 647 | 2,000 | 323.50 |
2014-05-01 | 628 | 640 | 628 | 640 | 7,600 | 320 |
2014-04-30 | 635 | 635 | 629 | 633 | 2,400 | 316.50 |
2014-04-28 | 635 | 635 | 623 | 628 | 6,300 | 314 |
2014-04-25 | 624 | 634 | 624 | 628 | 3,200 | 314 |
2014-04-24 | 623 | 624 | 622 | 624 | 1,400 | 312 |
2014-04-23 | 620 | 622 | 615 | 619 | 6,800 | 309.50 |
2014-04-22 | 615 | 620 | 615 | 620 | 2,700 | 310 |
2014-04-21 | 616 | 620 | 615 | 617 | 6,600 | 308.50 |
2014-04-18 | 615 | 616 | 613 | 615 | 3,400 | 307.50 |
2014-04-17 | 614 | 621 | 613 | 613 | 9,700 | 306.50 |
2014-04-16 | 611 | 621 | 611 | 616 | 4,700 | 308 |
2014-04-15 | 610 | 612 | 610 | 612 | 1,200 | 306 |
2014-04-14 | 609 | 614 | 608 | 614 | 5,500 | 307 |
2014-04-11 | 610 | 620 | 597 | 615 | 20,000 | 307.50 |
2014-04-10 | 630 | 630 | 621 | 621 | 600 | 310.50 |
2014-04-09 | 620 | 620 | 620 | 620 | 12,800 | 310 |
2014-04-08 | 631 | 634 | 620 | 620 | 3,000 | 310 |
2014-04-07 | 634 | 634 | 630 | 631 | 3,400 | 315.50 |
2014-04-04 | 635 | 644 | 635 | 636 | 4,500 | 318 |
2014-04-03 | 638 | 642 | 635 | 637 | 3,500 | 318.50 |
2014-04-02 | 638 | 641 | 636 | 638 | 5,200 | 319 |
2014-04-01 | 644 | 645 | 635 | 637 | 6,400 | 318.50 |
2014-03-31 | 638 | 640 | 633 | 634 | 3,400 | 317 |
2014-03-28 | 615 | 637 | 615 | 628 | 3,500 | 314 |
2014-03-27 | 606 | 622 | 605 | 622 | 3,100 | 311 |
2014-03-26 | 609 | 625 | 605 | 613 | 9,900 | 306.50 |
2014-03-25 | 611 | 615 | 604 | 612 | 9,400 | 306 |
2014-03-24 | 630 | 631 | 610 | 618 | 5,000 | 309 |
2014-03-20 | 635 | 635 | 610 | 615 | 2,700 | 307.50 |
2014-03-19 | 615 | 645 | 615 | 626 | 13,300 | 313 |
2014-03-18 | 613 | 616 | 609 | 613 | 4,400 | 306.50 |
2014-03-17 | 619 | 619 | 606 | 614 | 12,500 | 307 |
2014-03-14 | 630 | 636 | 623 | 623 | 5,000 | 311.50 |
2014-03-13 | 633 | 639 | 632 | 639 | 4,200 | 319.50 |
2014-03-12 | 630 | 635 | 630 | 630 | 1,800 | 315 |
2014-03-11 | 631 | 635 | 623 | 634 | 1,300 | 317 |
2014-03-10 | 630 | 635 | 629 | 635 | 2,100 | 317.50 |
2014-03-07 | 630 | 631 | 627 | 630 | 2,100 | 315 |
2014-03-06 | 624 | 629 | 622 | 627 | 2,300 | 313.50 |
2014-03-05 | 618 | 625 | 618 | 622 | 2,300 | 311 |
2014-03-04 | 616 | 624 | 611 | 616 | 3,900 | 308 |
2014-03-03 | 616 | 617 | 602 | 615 | 14,300 | 307.50 |
2014-02-28 | 625 | 635 | 624 | 625 | 5,800 | 312.50 |
2014-02-27 | 637 | 639 | 613 | 623 | 13,000 | 311.50 |
2014-02-26 | 641 | 643 | 632 | 640 | 7,500 | 320 |
2014-02-25 | 654 | 654 | 640 | 649 | 12,000 | 324.50 |
2014-02-24 | 658 | 658 | 648 | 652 | 4,100 | 326 |
2014-02-21 | 653 | 655 | 650 | 650 | 9,000 | 325 |
2014-02-20 | 654 | 659 | 652 | 653 | 5,900 | 326.50 |
2014-02-19 | 664 | 666 | 664 | 664 | 3,100 | 332 |
2014-02-18 | 660 | 664 | 650 | 660 | 12,400 | 330 |
2014-02-17 | 683 | 683 | 640 | 656 | 24,600 | 328 |
2014-02-14 | 694 | 695 | 665 | 673 | 14,600 | 336.50 |
2014-02-13 | 695 | 715 | 678 | 684 | 32,200 | 342 |
2014-02-12 | 680 | 691 | 668 | 690 | 19,000 | 345 |
2014-02-10 | 665 | 672 | 650 | 670 | 18,000 | 335 |
2014-02-07 | 645 | 655 | 642 | 655 | 23,000 | 327.50 |
2014-02-06 | 640 | 656 | 625 | 650 | 14,800 | 325 |
2014-02-05 | 642 | 656 | 641 | 645 | 25,800 | 322.50 |
2014-02-04 | 615 | 637 | 602 | 637 | 28,300 | 318.50 |
2014-02-03 | 652 | 668 | 650 | 655 | 28,300 | 327.50 |
2014-01-31 | 630 | 664 | 630 | 658 | 39,600 | 329 |
2014-01-30 | 644 | 650 | 623 | 640 | 8,900 | 320 |
2014-01-29 | 628 | 643 | 628 | 642 | 7,900 | 321 |
2014-01-28 | 615 | 627 | 605 | 627 | 10,400 | 313.50 |
2014-01-27 | 618 | 618 | 593 | 605 | 19,500 | 302.50 |
2014-01-24 | 618 | 635 | 618 | 622 | 8,000 | 311 |
2014-01-23 | 616 | 644 | 616 | 628 | 16,000 | 314 |
2014-01-22 | 616 | 627 | 616 | 618 | 8,200 | 309 |
2014-01-21 | 615 | 625 | 615 | 616 | 5,000 | 308 |
2014-01-20 | 615 | 643 | 600 | 618 | 43,400 | 309 |
2014-01-17 | 608 | 615 | 608 | 612 | 5,900 | 306 |
2014-01-16 | 605 | 612 | 600 | 612 | 8,000 | 306 |
2014-01-15 | 598 | 603 | 593 | 600 | 7,300 | 300 |
2014-01-14 | 595 | 595 | 588 | 588 | 7,100 | 294 |
2014-01-10 | 595 | 600 | 593 | 597 | 5,000 | 298.50 |
2014-01-09 | 611 | 611 | 598 | 599 | 11,100 | 299.50 |
2014-01-08 | 611 | 613 | 608 | 613 | 7,400 | 306.50 |
2014-01-07 | 608 | 610 | 600 | 610 | 15,200 | 305 |
2014-01-06 | 605 | 625 | 598 | 607 | 18,400 | 303.50 |
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