8945 サンネクスタグループ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	807	814	805	814	2,100	407
2015-12-29	805	805	790	802	800	401
2015-12-28	772	840	772	798	6,300	399
2015-12-25	780	780	765	773	7,700	386.50
2015-12-24	785	785	777	778	3,700	389
2015-12-22	782	790	781	790	11,000	395
2015-12-21	784	797	777	782	2,900	391
2015-12-18	790	790	787	787	4,200	393.50
2015-12-17	789	795	785	794	6,300	397
2015-12-16	795	795	783	784	3,900	392
2015-12-15	786	795	778	795	13,500	397.50
2015-12-14	790	800	781	795	8,500	397.50
2015-12-11	810	816	810	810	1,400	405
2015-12-10	820	820	802	818	9,200	409
2015-12-09	811	818	811	818	5,500	409
2015-12-08	817	824	817	818	4,200	409
2015-12-07	846	846	820	825	3,400	412.50
2015-12-04	811	828	811	822	1,700	411
2015-12-03	824	828	824	826	1,000	413
2015-12-02	825	833	819	824	6,200	412
2015-12-01	840	840	816	840	5,900	420
2015-11-30	840	840	833	838	3,000	419
2015-11-27	850	850	830	842	4,900	421
2015-11-26	846	848	836	848	3,300	424
2015-11-25	850	852	845	846	12,000	423
2015-11-24	822	835	821	835	12,000	417.50
2015-11-20	818	822	813	822	8,900	411
2015-11-19	818	824	813	820	5,700	410
2015-11-18	820	823	818	822	2,500	411
2015-11-17	825	825	818	825	1,500	412.50
2015-11-16	802	825	793	824	6,000	412
2015-11-13	818	818	802	814	2,600	407
2015-11-12	807	819	798	818	8,200	409
2015-11-11	800	808	790	807	7,500	403.50
2015-11-10	790	805	761	804	15,200	402
2015-11-09	789	797	774	797	25,900	398.50
2015-11-06	741	755	740	750	5,300	375
2015-11-05	750	750	740	741	1,800	370.50
2015-11-04	752	752	741	742	3,700	371
2015-11-02	749	751	745	751	3,400	375.50
2015-10-30	742	750	741	745	3,700	372.50
2015-10-29	740	748	736	742	6,200	371
2015-10-28	749	753	742	742	1,900	371
2015-10-27	740	754	738	749	7,000	374.50
2015-10-26	737	748	735	740	7,900	370
2015-10-23	755	755	749	752	15,500	376
2015-10-22	735	750	730	750	6,100	375
2015-10-21	743	750	737	748	5,100	374
2015-10-20	744	751	744	746	3,900	373
2015-10-19	756	756	735	741	3,800	370.50
2015-10-16	753	754	743	746	3,900	373
2015-10-15	726	755	726	739	12,300	369.50
2015-10-14	740	746	716	737	12,000	368.50
2015-10-13	705	769	705	738	29,500	369
2015-10-09	682	692	680	691	19,100	345.50
2015-10-08	682	692	681	682	5,600	341
2015-10-07	682	691	682	687	9,200	343.50
2015-10-06	685	694	684	687	11,500	343.50
2015-10-05	674	685	670	675	10,200	337.50
2015-10-02	671	676	665	671	11,600	335.50
2015-10-01	675	680	670	676	6,300	338
2015-09-30	670	685	670	676	28,700	338
2015-09-29	684	690	666	666	12,100	333
2015-09-28	685	691	682	682	16,100	341
2015-09-25	700	700	686	692	11,600	346
2015-09-24	708	708	688	690	10,000	345
2015-09-18	709	709	693	709	7,200	354.50
2015-09-17	715	715	708	709	1,300	354.50
2015-09-16	713	715	702	702	3,900	351
2015-09-15	715	719	711	712	5,200	356
2015-09-14	720	729	712	713	6,200	356.50
2015-09-11	688	709	685	709	6,800	354.50
2015-09-10	690	699	683	685	19,400	342.50
2015-09-09	700	709	689	693	33,500	346.50
2015-09-08	689	694	675	680	35,200	340
2015-09-07	685	700	682	698	38,200	349
2015-09-04	725	725	688	697	18,100	348.50
2015-09-03	744	745	726	726	7,400	363
2015-09-02	720	757	719	744	16,400	372
2015-09-01	783	783	755	755	34,300	377.50
2015-08-31	790	791	777	783	7,500	391.50
2015-08-28	785	810	785	793	8,100	396.50
2015-08-27	780	800	770	780	18,900	390
2015-08-26	721	740	719	740	12,900	370
2015-08-25	683	765	681	726	48,800	363
2015-08-24	752	772	749	751	34,100	375.50
2015-08-21	827	830	809	810	29,000	405
2015-08-20	847	851	846	846	4,600	423
2015-08-19	874	874	848	857	13,800	428.50
2015-08-18	850	874	847	868	35,400	434
2015-08-17	883	895	842	845	61,000	422.50
2015-08-14	1,037	1,038	878	880	158,400	440
2015-08-13	999	1,035	995	1,035	30,900	517.50
2015-08-12	985	998	985	998	20,500	499
2015-08-11	992	997	988	997	3,500	498.50
2015-08-10	982	993	982	985	3,200	492.50
2015-08-07	1,000	1,000	980	980	10,300	490
2015-08-06	1,007	1,015	981	985	7,500	492.50
2015-08-05	1,005	1,014	1,000	1,005	13,000	502.50
2015-08-04	985	1,005	985	1,005	6,600	502.50
2015-08-03	1,009	1,015	993	993	11,900	496.50
2015-07-31	1,000	1,009	982	1,009	8,100	504.50
2015-07-30	980	1,010	980	985	4,800	492.50
2015-07-29	995	999	979	980	4,100	490
2015-07-28	980	1,000	950	1,000	11,700	500
2015-07-27	987	998	985	996	1,200	498
2015-07-24	1,004	1,005	970	999	9,200	499.50
2015-07-23	995	1,003	995	998	4,200	499
2015-07-22	987	999	980	999	4,800	499.50
2015-07-21	986	1,000	986	1,000	5,800	500
2015-07-17	984	991	980	990	7,000	495
2015-07-16	979	983	967	983	6,900	491.50
2015-07-15	972	980	964	964	2,800	482
2015-07-14	960	969	958	969	5,800	484.50
2015-07-13	952	962	952	954	12,200	477
2015-07-10	980	980	950	950	8,900	475
2015-07-09	918	935	873	935	18,700	467.50
2015-07-08	973	980	948	948	9,200	474
2015-07-07	980	980	973	973	5,400	486.50
2015-07-06	976	981	957	977	13,400	488.50
2015-07-03	967	981	967	980	3,700	490
2015-07-02	996	1,000	985	990	4,800	495
2015-07-01	980	991	980	991	16,100	495.50
2015-06-30	970	981	966	971	7,500	485.50
2015-06-29	966	980	961	980	14,400	490
2015-06-26	991	997	981	981	12,100	490.50
2015-06-25	1,009	1,015	1,001	1,015	15,400	507.50
2015-06-24	1,002	1,015	1,002	1,015	7,700	507.50
2015-06-23	1,002	1,019	1,002	1,002	10,300	501
2015-06-22	1,000	1,007	1,000	1,001	4,000	500.50
2015-06-19	993	1,010	993	997	2,800	498.50
2015-06-18	1,030	1,030	980	982	27,300	491
2015-06-17	1,017	1,020	1,010	1,017	9,900	508.50
2015-06-16	1,010	1,035	1,010	1,016	12,200	508
2015-06-15	1,010	1,020	1,010	1,011	5,900	505.50
2015-06-12	1,020	1,028	1,007	1,010	22,000	505
2015-06-11	990	1,024	990	1,024	35,600	512
2015-06-10	994	994	982	992	4,600	496
2015-06-09	992	992	980	980	4,300	490
2015-06-08	972	987	972	987	11,000	493.50
2015-06-05	977	981	973	974	4,400	487
2015-06-04	980	980	975	975	4,000	487.50
2015-06-03	980	995	974	976	8,800	488
2015-06-02	968	995	958	980	32,100	490
2015-06-01	978	978	963	963	13,400	481.50
2015-05-29	981	982	973	980	13,800	490
2015-05-28	978	990	964	975	25,400	487.50
2015-05-27	988	988	975	981	3,800	490.50
2015-05-26	990	991	986	989	4,600	494.50
2015-05-25	988	995	983	990	16,900	495
2015-05-22	950	978	945	978	20,600	489
2015-05-21	960	969	951	951	8,000	475.50
2015-05-20	953	968	950	968	4,700	484
2015-05-19	945	958	945	945	9,000	472.50
2015-05-18	961	970	935	950	14,900	475
2015-05-15	970	975	960	969	17,300	484.50
2015-05-14	989	990	960	974	16,700	487
2015-05-13	984	984	978	983	9,800	491.50
2015-05-12	990	991	981	984	7,400	492
2015-05-11	1,000	1,003	990	994	10,700	497
2015-05-08	972	995	972	993	3,200	496.50
2015-05-07	980	980	970	975	8,900	487.50
2015-05-01	977	1,000	977	991	4,500	495.50
2015-04-30	987	987	960	979	7,400	489.50
2015-04-28	995	999	988	990	5,400	495
2015-04-27	1,012	1,021	982	1,000	8,900	500
2015-04-24	1,023	1,023	1,012	1,012	3,100	506
2015-04-23	1,010	1,022	998	1,000	13,300	500
2015-04-22	982	999	982	998	13,200	499
2015-04-21	976	999	976	982	7,900	491
2015-04-20	956	979	956	976	7,100	488
2015-04-17	980	984	960	970	12,400	485
2015-04-16	983	1,005	967	985	30,900	492.50
2015-04-15	999	1,010	980	982	12,900	491
2015-04-14	977	1,040	970	1,008	29,500	504
2015-04-13	961	980	961	970	13,300	485
2015-04-10	970	970	950	958	10,200	479
2015-04-09	980	993	945	973	18,500	486.50
2015-04-08	994	998	960	979	28,700	489.50
2015-04-07	989	997	959	990	23,500	495
2015-04-06	925	990	922	990	32,000	495
2015-04-03	917	920	910	920	9,600	460
2015-04-02	910	914	908	908	5,400	454
2015-04-01	910	916	898	903	4,300	451.50
2015-03-31	905	908	900	908	4,200	454
2015-03-30	890	900	883	900	8,700	450
2015-03-27	889	905	887	887	3,300	443.50
2015-03-26	891	908	891	900	5,700	450
2015-03-25	918	918	897	900	9,700	450
2015-03-24	888	938	888	903	12,300	451.50
2015-03-23	906	920	900	900	5,400	450
2015-03-20	900	915	891	900	38,200	450
2015-03-19	878	944	878	920	15,200	460
2015-03-18	883	883	872	875	2,700	437.50
2015-03-17	840	889	839	868	21,300	434
2015-03-16	848	850	838	843	29,100	421.50
2015-03-13	840	840	835	835	14,500	417.50
2015-03-12	831	844	831	834	6,200	417
2015-03-11	826	845	825	839	4,100	419.50
2015-03-10	827	835	826	826	2,700	413
2015-03-09	826	835	826	826	5,200	413
2015-03-06	849	849	822	843	3,900	421.50
2015-03-05	847	848	841	841	6,200	420.50
2015-03-04	840	845	835	841	7,500	420.50
2015-03-03	826	838	825	838	8,400	419
2015-03-02	821	835	821	826	11,200	413
2015-02-27	820	823	820	820	3,900	410
2015-02-26	820	822	819	820	3,400	410
2015-02-25	822	822	817	820	3,300	410
2015-02-24	817	820	817	819	3,600	409.50
2015-02-23	810	820	809	820	6,900	410
2015-02-20	817	817	810	810	1,400	405
2015-02-19	813	815	805	810	3,300	405
2015-02-18	815	819	815	815	4,200	407.50
2015-02-17	815	815	810	810	3,000	405
2015-02-16	814	815	811	815	24,800	407.50
2015-02-13	812	817	812	817	600	408.50
2015-02-12	828	828	810	812	18,700	406
2015-02-10	822	828	815	828	6,100	414
2015-02-09	806	830	806	830	15,500	415
2015-02-06	812	820	805	809	8,100	404.50
2015-02-05	803	809	801	801	10,000	400.50
2015-02-04	802	805	801	803	900	401.50
2015-02-03	811	817	802	802	5,900	401
2015-02-02	815	820	806	810	4,000	405
2015-01-30	820	820	807	818	5,100	409
2015-01-29	811	820	802	820	9,200	410
2015-01-28	810	815	810	815	1,700	407.50
2015-01-27	812	820	812	813	5,200	406.50
2015-01-26	816	818	814	814	4,100	407
2015-01-23	827	827	816	816	3,500	408
2015-01-22	821	821	816	816	5,200	408
2015-01-21	817	822	808	820	6,400	410
2015-01-20	800	817	800	817	5,800	408.50
2015-01-19	805	811	805	810	1,800	405
2015-01-16	810	817	805	805	4,100	402.50
2015-01-15	820	820	808	815	6,900	407.50
2015-01-14	809	819	809	813	2,900	406.50
2015-01-13	808	820	805	816	10,900	408
2015-01-09	819	819	808	808	900	404
2015-01-08	816	818	804	808	6,300	404
2015-01-07	805	815	804	815	10,000	407.50
2015-01-06	809	809	802	808	5,300	404
2015-01-05	804	809	802	809	6,900	404.50

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30