8945 サンネクスタグループ(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 888 | 893 | 888 | 893 | 3,700 | 893 |
2017-12-28 | 888 | 892 | 886 | 890 | 6,900 | 890 |
2017-12-27 | 881 | 889 | 881 | 887 | 5,300 | 887 |
2017-12-26 | 894 | 894 | 886 | 888 | 7,400 | 888 |
2017-12-25 | 890 | 894 | 881 | 894 | 71,300 | 894 |
2017-12-22 | 900 | 900 | 866 | 890 | 19,600 | 890 |
2017-12-21 | 886 | 901 | 886 | 899 | 69,300 | 899 |
2017-12-20 | 896 | 901 | 885 | 886 | 22,600 | 886 |
2017-12-19 | 897 | 897 | 885 | 895 | 10,000 | 895 |
2017-12-18 | 882 | 893 | 882 | 890 | 11,200 | 890 |
2017-12-15 | 880 | 883 | 871 | 880 | 15,100 | 880 |
2017-12-14 | 869 | 872 | 859 | 871 | 8,700 | 871 |
2017-12-13 | 874 | 874 | 858 | 860 | 6,700 | 860 |
2017-12-12 | 865 | 875 | 862 | 863 | 9,700 | 863 |
2017-12-11 | 875 | 880 | 866 | 866 | 9,900 | 866 |
2017-12-08 | 889 | 889 | 850 | 876 | 25,100 | 876 |
2017-12-07 | 852 | 870 | 852 | 859 | 8,000 | 859 |
2017-12-06 | 876 | 876 | 842 | 850 | 12,200 | 850 |
2017-12-05 | 875 | 881 | 868 | 871 | 12,400 | 871 |
2017-12-04 | 866 | 881 | 856 | 881 | 20,700 | 881 |
2017-12-01 | 879 | 903 | 865 | 866 | 28,600 | 866 |
2017-11-30 | 876 | 876 | 865 | 870 | 6,300 | 870 |
2017-11-29 | 870 | 879 | 864 | 875 | 8,700 | 875 |
2017-11-28 | 870 | 872 | 865 | 868 | 7,300 | 868 |
2017-11-27 | 863 | 875 | 863 | 864 | 19,200 | 864 |
2017-11-24 | 871 | 876 | 852 | 863 | 14,800 | 863 |
2017-11-22 | 876 | 877 | 847 | 856 | 33,000 | 856 |
2017-11-21 | 846 | 883 | 845 | 874 | 47,100 | 874 |
2017-11-20 | 830 | 837 | 825 | 836 | 13,300 | 836 |
2017-11-17 | 819 | 832 | 819 | 830 | 18,400 | 830 |
2017-11-16 | 800 | 813 | 795 | 813 | 17,500 | 813 |
2017-11-15 | 808 | 808 | 791 | 806 | 28,500 | 806 |
2017-11-13 | 849 | 849 | 820 | 828 | 17,600 | 828 |
2017-11-10 | 839 | 862 | 839 | 841 | 14,400 | 841 |
2017-11-09 | 880 | 880 | 843 | 859 | 24,000 | 859 |
2017-11-08 | 841 | 872 | 841 | 870 | 17,200 | 870 |
2017-11-07 | 810 | 853 | 804 | 840 | 77,600 | 840 |
2017-11-06 | 902 | 907 | 898 | 898 | 22,400 | 898 |
2017-11-02 | 898 | 902 | 885 | 899 | 13,600 | 899 |
2017-11-01 | 901 | 904 | 890 | 898 | 11,900 | 898 |
2017-10-31 | 888 | 908 | 880 | 905 | 19,200 | 905 |
2017-10-30 | 894 | 902 | 893 | 893 | 17,500 | 893 |
2017-10-27 | 887 | 887 | 868 | 885 | 17,400 | 885 |
2017-10-26 | 879 | 879 | 863 | 873 | 26,700 | 873 |
2017-10-25 | 871 | 938 | 861 | 873 | 76,600 | 873 |
2017-10-24 | 840 | 860 | 840 | 856 | 50,300 | 856 |
2017-10-23 | 840 | 843 | 833 | 840 | 45,000 | 840 |
2017-10-20 | 795 | 811 | 794 | 800 | 12,900 | 800 |
2017-10-19 | 818 | 824 | 793 | 793 | 22,700 | 793 |
2017-10-18 | 824 | 824 | 812 | 815 | 10,300 | 815 |
2017-10-17 | 830 | 832 | 823 | 825 | 4,500 | 825 |
2017-10-16 | 828 | 832 | 822 | 828 | 8,600 | 828 |
2017-10-13 | 830 | 833 | 818 | 818 | 17,200 | 818 |
2017-10-12 | 836 | 836 | 830 | 833 | 5,700 | 833 |
2017-10-11 | 840 | 840 | 833 | 833 | 6,900 | 833 |
2017-10-10 | 840 | 846 | 836 | 840 | 4,400 | 840 |
2017-10-06 | 850 | 850 | 840 | 840 | 3,600 | 840 |
2017-10-05 | 850 | 853 | 845 | 847 | 6,100 | 847 |
2017-10-04 | 844 | 854 | 843 | 850 | 6,200 | 850 |
2017-10-03 | 857 | 857 | 825 | 839 | 9,800 | 839 |
2017-10-02 | 832 | 845 | 825 | 839 | 6,500 | 839 |
2017-09-29 | 841 | 848 | 816 | 835 | 12,900 | 835 |
2017-09-28 | 842 | 869 | 840 | 841 | 18,600 | 841 |
2017-09-27 | 830 | 860 | 823 | 852 | 25,900 | 852 |
2017-09-26 | 810 | 820 | 810 | 820 | 15,700 | 820 |
2017-09-25 | 799 | 810 | 798 | 810 | 69,700 | 810 |
2017-09-22 | 796 | 796 | 789 | 796 | 11,200 | 796 |
2017-09-21 | 796 | 796 | 788 | 789 | 7,200 | 789 |
2017-09-20 | 796 | 797 | 790 | 795 | 7,500 | 795 |
2017-09-19 | 788 | 794 | 788 | 791 | 7,800 | 791 |
2017-09-15 | 770 | 799 | 756 | 781 | 24,700 | 781 |
2017-09-14 | 757 | 760 | 755 | 755 | 2,300 | 755 |
2017-09-13 | 780 | 780 | 752 | 760 | 7,000 | 760 |
2017-09-12 | 777 | 777 | 773 | 776 | 2,300 | 776 |
2017-09-11 | 769 | 780 | 745 | 777 | 10,500 | 777 |
2017-09-08 | 747 | 784 | 740 | 762 | 10,400 | 762 |
2017-09-07 | 740 | 748 | 732 | 736 | 10,700 | 736 |
2017-09-06 | 740 | 758 | 725 | 748 | 15,300 | 748 |
2017-09-05 | 765 | 770 | 743 | 743 | 16,100 | 743 |
2017-09-04 | 789 | 789 | 771 | 780 | 11,800 | 780 |
2017-09-01 | 787 | 790 | 777 | 790 | 12,100 | 790 |
2017-08-31 | 769 | 794 | 740 | 794 | 83,900 | 794 |
2017-08-30 | 722 | 830 | 716 | 760 | 70,400 | 760 |
2017-08-29 | 721 | 723 | 716 | 723 | 6,500 | 723 |
2017-08-28 | 713 | 722 | 712 | 721 | 8,600 | 721 |
2017-08-25 | 708 | 711 | 708 | 710 | 5,900 | 710 |
2017-08-24 | 703 | 706 | 701 | 706 | 4,600 | 706 |
2017-08-23 | 705 | 706 | 701 | 704 | 3,600 | 704 |
2017-08-22 | 703 | 703 | 702 | 702 | 1,600 | 702 |
2017-08-21 | 706 | 706 | 698 | 703 | 8,600 | 703 |
2017-08-18 | 695 | 700 | 690 | 700 | 5,500 | 700 |
2017-08-17 | 697 | 700 | 689 | 699 | 10,100 | 699 |
2017-08-16 | 701 | 710 | 693 | 695 | 10,700 | 695 |
2017-08-15 | 697 | 706 | 695 | 703 | 11,100 | 703 |
2017-08-14 | 700 | 700 | 680 | 695 | 20,600 | 695 |
2017-08-10 | 690 | 703 | 689 | 703 | 7,700 | 703 |
2017-08-09 | 692 | 692 | 685 | 686 | 14,700 | 686 |
2017-08-08 | 694 | 697 | 689 | 691 | 9,300 | 691 |
2017-08-07 | 699 | 700 | 690 | 693 | 8,800 | 693 |
2017-08-04 | 700 | 700 | 690 | 690 | 5,900 | 690 |
2017-08-03 | 695 | 704 | 689 | 699 | 14,300 | 699 |
2017-08-02 | 710 | 710 | 692 | 704 | 12,300 | 704 |
2017-08-01 | 713 | 714 | 708 | 709 | 2,500 | 709 |
2017-07-31 | 724 | 724 | 710 | 714 | 3,600 | 714 |
2017-07-28 | 721 | 726 | 715 | 724 | 9,200 | 724 |
2017-07-27 | 720 | 725 | 720 | 725 | 1,400 | 725 |
2017-07-26 | 727 | 727 | 718 | 724 | 36,000 | 724 |
2017-07-25 | 732 | 732 | 726 | 727 | 5,900 | 727 |
2017-07-24 | 729 | 733 | 728 | 732 | 2,300 | 732 |
2017-07-21 | 724 | 729 | 721 | 729 | 4,500 | 729 |
2017-07-20 | 724 | 724 | 720 | 720 | 6,400 | 720 |
2017-07-19 | 722 | 728 | 719 | 723 | 10,900 | 723 |
2017-07-18 | 737 | 737 | 718 | 724 | 33,400 | 724 |
2017-07-14 | 717 | 726 | 714 | 720 | 5,500 | 720 |
2017-07-13 | 721 | 721 | 713 | 718 | 2,100 | 718 |
2017-07-12 | 725 | 730 | 714 | 722 | 5,900 | 722 |
2017-07-11 | 726 | 728 | 722 | 725 | 3,200 | 725 |
2017-07-10 | 730 | 743 | 724 | 726 | 17,400 | 726 |
2017-07-07 | 708 | 726 | 700 | 719 | 10,600 | 719 |
2017-07-06 | 723 | 724 | 708 | 714 | 4,600 | 714 |
2017-07-05 | 714 | 719 | 703 | 719 | 11,800 | 719 |
2017-07-04 | 730 | 730 | 718 | 718 | 3,800 | 718 |
2017-07-03 | 734 | 736 | 728 | 730 | 7,000 | 730 |
2017-06-30 | 725 | 734 | 723 | 734 | 8,100 | 734 |
2017-06-29 | 729 | 734 | 715 | 734 | 10,300 | 734 |
2017-06-28 | 730 | 731 | 720 | 724 | 61,900 | 724 |
2017-06-27 | 740 | 743 | 739 | 742 | 13,700 | 742 |
2017-06-26 | 736 | 741 | 736 | 739 | 9,400 | 739 |
2017-06-23 | 733 | 736 | 731 | 736 | 12,300 | 736 |
2017-06-22 | 726 | 730 | 726 | 730 | 6,100 | 730 |
2017-06-21 | 728 | 730 | 725 | 726 | 6,900 | 726 |
2017-06-20 | 730 | 730 | 720 | 730 | 16,000 | 730 |
2017-06-19 | 715 | 727 | 715 | 727 | 20,900 | 727 |
2017-06-16 | 714 | 718 | 713 | 717 | 16,900 | 717 |
2017-06-15 | 714 | 714 | 712 | 713 | 4,500 | 713 |
2017-06-14 | 711 | 714 | 709 | 714 | 12,300 | 714 |
2017-06-13 | 709 | 710 | 706 | 709 | 5,600 | 709 |
2017-06-12 | 713 | 713 | 703 | 706 | 6,800 | 706 |
2017-06-09 | 705 | 705 | 701 | 702 | 1,600 | 702 |
2017-06-08 | 705 | 711 | 699 | 708 | 11,700 | 708 |
2017-06-07 | 712 | 712 | 705 | 706 | 6,300 | 706 |
2017-06-06 | 711 | 714 | 708 | 708 | 8,900 | 708 |
2017-06-05 | 701 | 710 | 699 | 705 | 11,100 | 705 |
2017-06-02 | 694 | 700 | 689 | 698 | 11,500 | 698 |
2017-06-01 | 691 | 695 | 684 | 695 | 9,200 | 695 |
2017-05-31 | 688 | 693 | 688 | 689 | 11,800 | 689 |
2017-05-30 | 686 | 690 | 685 | 689 | 3,500 | 689 |
2017-05-29 | 692 | 692 | 686 | 686 | 3,900 | 686 |
2017-05-26 | 695 | 695 | 687 | 687 | 29,400 | 687 |
2017-05-25 | 692 | 695 | 687 | 693 | 13,500 | 693 |
2017-05-24 | 692 | 692 | 685 | 691 | 9,900 | 691 |
2017-05-23 | 692 | 692 | 687 | 692 | 3,400 | 692 |
2017-05-22 | 693 | 693 | 689 | 690 | 8,400 | 690 |
2017-05-19 | 693 | 694 | 686 | 694 | 6,100 | 694 |
2017-05-18 | 690 | 690 | 680 | 690 | 10,800 | 690 |
2017-05-17 | 693 | 696 | 688 | 694 | 14,000 | 694 |
2017-05-16 | 690 | 693 | 686 | 693 | 24,900 | 693 |
2017-05-15 | 693 | 695 | 684 | 695 | 22,400 | 695 |
2017-05-12 | 697 | 699 | 692 | 693 | 5,500 | 693 |
2017-05-11 | 697 | 697 | 687 | 695 | 10,000 | 695 |
2017-05-10 | 679 | 704 | 666 | 690 | 91,300 | 690 |
2017-05-09 | 713 | 720 | 712 | 719 | 20,000 | 719 |
2017-05-08 | 718 | 718 | 708 | 710 | 11,800 | 710 |
2017-05-02 | 707 | 710 | 703 | 709 | 11,000 | 709 |
2017-05-01 | 697 | 705 | 697 | 703 | 4,200 | 703 |
2017-04-28 | 699 | 710 | 695 | 700 | 33,300 | 700 |
2017-04-27 | 690 | 690 | 677 | 683 | 8,300 | 683 |
2017-04-26 | 691 | 691 | 678 | 681 | 6,200 | 681 |
2017-04-25 | 690 | 690 | 676 | 681 | 7,400 | 681 |
2017-04-24 | 692 | 692 | 680 | 680 | 8,600 | 680 |
2017-04-21 | 682 | 698 | 682 | 693 | 5,800 | 693 |
2017-04-20 | 675 | 685 | 669 | 685 | 9,700 | 685 |
2017-04-19 | 662 | 665 | 652 | 665 | 7,400 | 665 |
2017-04-18 | 655 | 657 | 645 | 656 | 15,400 | 656 |
2017-04-17 | 632 | 649 | 632 | 648 | 4,600 | 648 |
2017-04-14 | 640 | 655 | 630 | 642 | 10,300 | 642 |
2017-04-13 | 642 | 658 | 590 | 650 | 60,900 | 650 |
2017-04-12 | 680 | 680 | 655 | 659 | 18,300 | 659 |
2017-04-11 | 685 | 686 | 680 | 685 | 37,000 | 685 |
2017-04-10 | 700 | 700 | 682 | 684 | 5,300 | 684 |
2017-04-07 | 682 | 698 | 678 | 680 | 15,800 | 680 |
2017-04-06 | 699 | 700 | 684 | 689 | 16,200 | 689 |
2017-04-05 | 703 | 704 | 693 | 699 | 9,800 | 699 |
2017-04-04 | 712 | 715 | 700 | 700 | 15,500 | 700 |
2017-04-03 | 707 | 718 | 707 | 717 | 10,600 | 717 |
2017-03-31 | 704 | 715 | 704 | 707 | 9,300 | 707 |
2017-03-30 | 714 | 714 | 708 | 708 | 7,700 | 708 |
2017-03-29 | 692 | 706 | 692 | 705 | 19,800 | 705 |
2017-03-28 | 691 | 697 | 690 | 691 | 6,800 | 691 |
2017-03-27 | 693 | 700 | 675 | 691 | 23,300 | 691 |
2017-03-24 | 692 | 694 | 680 | 691 | 16,100 | 691 |
2017-03-23 | 697 | 697 | 691 | 691 | 25,400 | 691 |
2017-03-22 | 692 | 699 | 692 | 694 | 12,100 | 694 |
2017-03-21 | 699 | 699 | 695 | 697 | 10,600 | 697 |
2017-03-17 | 703 | 704 | 694 | 695 | 8,400 | 695 |
2017-03-16 | 692 | 697 | 692 | 694 | 2,800 | 694 |
2017-03-15 | 700 | 700 | 694 | 696 | 9,700 | 696 |
2017-03-14 | 703 | 705 | 699 | 700 | 3,000 | 700 |
2017-03-13 | 701 | 710 | 699 | 699 | 8,200 | 699 |
2017-03-10 | 706 | 706 | 700 | 700 | 5,200 | 700 |
2017-03-09 | 706 | 706 | 704 | 705 | 2,500 | 705 |
2017-03-08 | 710 | 710 | 704 | 705 | 7,000 | 705 |
2017-03-07 | 715 | 715 | 704 | 709 | 5,500 | 709 |
2017-03-06 | 719 | 719 | 702 | 704 | 7,900 | 704 |
2017-03-03 | 721 | 721 | 700 | 710 | 44,100 | 710 |
2017-03-02 | 701 | 710 | 701 | 706 | 6,200 | 706 |
2017-03-01 | 696 | 705 | 694 | 698 | 4,600 | 698 |
2017-02-28 | 687 | 702 | 687 | 695 | 14,700 | 695 |
2017-02-27 | 730 | 730 | 690 | 695 | 21,400 | 695 |
2017-02-24 | 737 | 737 | 708 | 711 | 23,100 | 711 |
2017-02-23 | 709 | 723 | 709 | 723 | 6,100 | 723 |
2017-02-22 | 714 | 714 | 710 | 712 | 7,100 | 712 |
2017-02-21 | 704 | 713 | 704 | 712 | 5,600 | 712 |
2017-02-20 | 699 | 714 | 694 | 714 | 44,100 | 714 |
2017-02-17 | 700 | 700 | 690 | 695 | 14,100 | 695 |
2017-02-16 | 726 | 726 | 700 | 705 | 10,900 | 705 |
2017-02-15 | 719 | 721 | 719 | 721 | 5,300 | 721 |
2017-02-14 | 721 | 721 | 716 | 719 | 10,400 | 719 |
2017-02-13 | 715 | 733 | 715 | 721 | 16,200 | 721 |
2017-02-10 | 724 | 731 | 719 | 719 | 18,800 | 719 |
2017-02-09 | 733 | 733 | 720 | 724 | 14,600 | 724 |
2017-02-08 | 706 | 737 | 706 | 733 | 56,400 | 733 |
2017-02-07 | 710 | 714 | 700 | 711 | 41,100 | 711 |
2017-02-06 | 705 | 716 | 690 | 714 | 89,900 | 714 |
2017-02-03 | 654 | 655 | 650 | 655 | 14,600 | 655 |
2017-02-02 | 656 | 658 | 650 | 652 | 16,400 | 652 |
2017-02-01 | 655 | 660 | 650 | 656 | 8,500 | 656 |
2017-01-31 | 665 | 665 | 654 | 659 | 14,800 | 659 |
2017-01-30 | 648 | 668 | 635 | 660 | 22,600 | 660 |
2017-01-27 | 633 | 647 | 633 | 640 | 60,800 | 640 |
2017-01-26 | 635 | 636 | 629 | 635 | 9,200 | 635 |
2017-01-25 | 634 | 635 | 630 | 633 | 13,100 | 633 |
2017-01-24 | 626 | 626 | 619 | 624 | 5,100 | 624 |
2017-01-23 | 630 | 630 | 617 | 619 | 14,300 | 619 |
2017-01-20 | 610 | 620 | 605 | 620 | 51,000 | 620 |
2017-01-19 | 616 | 616 | 608 | 609 | 37,100 | 609 |
2017-01-18 | 601 | 622 | 592 | 609 | 40,500 | 609 |
2017-01-17 | 620 | 621 | 610 | 610 | 8,200 | 610 |
2017-01-16 | 630 | 630 | 626 | 627 | 15,000 | 627 |
2017-01-13 | 618 | 630 | 610 | 627 | 19,800 | 627 |
2017-01-12 | 635 | 635 | 609 | 628 | 18,900 | 628 |
2017-01-11 | 636 | 640 | 632 | 634 | 10,700 | 634 |
2017-01-10 | 640 | 640 | 633 | 634 | 13,600 | 634 |
2017-01-06 | 636 | 640 | 633 | 637 | 13,300 | 637 |
2017-01-05 | 640 | 640 | 632 | 637 | 17,900 | 637 |
2017-01-04 | 640 | 643 | 633 | 637 | 14,000 | 637 |
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