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
2017-12-298888938888933,700893
2017-12-288888928868906,900890
2017-12-278818898818875,300887
2017-12-268948948868887,400888
2017-12-2589089488189471,300894
2017-12-2290090086689019,600890
2017-12-2188690188689969,300899
2017-12-2089690188588622,600886
2017-12-1989789788589510,000895
2017-12-1888289388289011,200890
2017-12-1588088387188015,100880
2017-12-148698728598718,700871
2017-12-138748748588606,700860
2017-12-128658758628639,700863
2017-12-118758808668669,900866
2017-12-0888988985087625,100876
2017-12-078528708528598,000859
2017-12-0687687684285012,200850
2017-12-0587588186887112,400871
2017-12-0486688185688120,700881
2017-12-0187990386586628,600866
2017-11-308768768658706,300870
2017-11-298708798648758,700875
2017-11-288708728658687,300868
2017-11-2786387586386419,200864
2017-11-2487187685286314,800863
2017-11-2287687784785633,000856
2017-11-2184688384587447,100874
2017-11-2083083782583613,300836
2017-11-1781983281983018,400830
2017-11-1680081379581317,500813
2017-11-1580880879180628,500806
2017-11-1384984982082817,600828
2017-11-1083986283984114,400841
2017-11-0988088084385924,000859
2017-11-0884187284187017,200870
2017-11-0781085380484077,600840
2017-11-0690290789889822,400898
2017-11-0289890288589913,600899
2017-11-0190190489089811,900898
2017-10-3188890888090519,200905
2017-10-3089490289389317,500893
2017-10-2788788786888517,400885
2017-10-2687987986387326,700873
2017-10-2587193886187376,600873
2017-10-2484086084085650,300856
2017-10-2384084383384045,000840
2017-10-2079581179480012,900800
2017-10-1981882479379322,700793
2017-10-1882482481281510,300815
2017-10-178308328238254,500825
2017-10-168288328228288,600828
2017-10-1383083381881817,200818
2017-10-128368368308335,700833
2017-10-118408408338336,900833
2017-10-108408468368404,400840
2017-10-068508508408403,600840
2017-10-058508538458476,100847
2017-10-048448548438506,200850
2017-10-038578578258399,800839
2017-10-028328458258396,500839
2017-09-2984184881683512,900835
2017-09-2884286984084118,600841
2017-09-2783086082385225,900852
2017-09-2681082081082015,700820
2017-09-2579981079881069,700810
2017-09-2279679678979611,200796
2017-09-217967967887897,200789
2017-09-207967977907957,500795
2017-09-197887947887917,800791
2017-09-1577079975678124,700781
2017-09-147577607557552,300755
2017-09-137807807527607,000760
2017-09-127777777737762,300776
2017-09-1176978074577710,500777
2017-09-0874778474076210,400762
2017-09-0774074873273610,700736
2017-09-0674075872574815,300748
2017-09-0576577074374316,100743
2017-09-0478978977178011,800780
2017-09-0178779077779012,100790
2017-08-3176979474079483,900794
2017-08-3072283071676070,400760
2017-08-297217237167236,500723
2017-08-287137227127218,600721
2017-08-257087117087105,900710
2017-08-247037067017064,600706
2017-08-237057067017043,600704
2017-08-227037037027021,600702
2017-08-217067066987038,600703
2017-08-186957006907005,500700
2017-08-1769770068969910,100699
2017-08-1670171069369510,700695
2017-08-1569770669570311,100703
2017-08-1470070068069520,600695
2017-08-106907036897037,700703
2017-08-0969269268568614,700686
2017-08-086946976896919,300691
2017-08-076997006906938,800693
2017-08-047007006906905,900690
2017-08-0369570468969914,300699
2017-08-0271071069270412,300704
2017-08-017137147087092,500709
2017-07-317247247107143,600714
2017-07-287217267157249,200724
2017-07-277207257207251,400725
2017-07-2672772771872436,000724
2017-07-257327327267275,900727
2017-07-247297337287322,300732
2017-07-217247297217294,500729
2017-07-207247247207206,400720
2017-07-1972272871972310,900723
2017-07-1873773771872433,400724
2017-07-147177267147205,500720
2017-07-137217217137182,100718
2017-07-127257307147225,900722
2017-07-117267287227253,200725
2017-07-1073074372472617,400726
2017-07-0770872670071910,600719
2017-07-067237247087144,600714
2017-07-0571471970371911,800719
2017-07-047307307187183,800718
2017-07-037347367287307,000730
2017-06-307257347237348,100734
2017-06-2972973471573410,300734
2017-06-2873073172072461,900724
2017-06-2774074373974213,700742
2017-06-267367417367399,400739
2017-06-2373373673173612,300736
2017-06-227267307267306,100730
2017-06-217287307257266,900726
2017-06-2073073072073016,000730
2017-06-1971572771572720,900727
2017-06-1671471871371716,900717
2017-06-157147147127134,500713
2017-06-1471171470971412,300714
2017-06-137097107067095,600709
2017-06-127137137037066,800706
2017-06-097057057017021,600702
2017-06-0870571169970811,700708
2017-06-077127127057066,300706
2017-06-067117147087088,900708
2017-06-0570171069970511,100705
2017-06-0269470068969811,500698
2017-06-016916956846959,200695
2017-05-3168869368868911,800689
2017-05-306866906856893,500689
2017-05-296926926866863,900686
2017-05-2669569568768729,400687
2017-05-2569269568769313,500693
2017-05-246926926856919,900691
2017-05-236926926876923,400692
2017-05-226936936896908,400690
2017-05-196936946866946,100694
2017-05-1869069068069010,800690
2017-05-1769369668869414,000694
2017-05-1669069368669324,900693
2017-05-1569369568469522,400695
2017-05-126976996926935,500693
2017-05-1169769768769510,000695
2017-05-1067970466669091,300690
2017-05-0971372071271920,000719
2017-05-0871871870871011,800710
2017-05-0270771070370911,000709
2017-05-016977056977034,200703
2017-04-2869971069570033,300700
2017-04-276906906776838,300683
2017-04-266916916786816,200681
2017-04-256906906766817,400681
2017-04-246926926806808,600680
2017-04-216826986826935,800693
2017-04-206756856696859,700685
2017-04-196626656526657,400665
2017-04-1865565764565615,400656
2017-04-176326496326484,600648
2017-04-1464065563064210,300642
2017-04-1364265859065060,900650
2017-04-1268068065565918,300659
2017-04-1168568668068537,000685
2017-04-107007006826845,300684
2017-04-0768269867868015,800680
2017-04-0669970068468916,200689
2017-04-057037046936999,800699
2017-04-0471271570070015,500700
2017-04-0370771870771710,600717
2017-03-317047157047079,300707
2017-03-307147147087087,700708
2017-03-2969270669270519,800705
2017-03-286916976906916,800691
2017-03-2769370067569123,300691
2017-03-2469269468069116,100691
2017-03-2369769769169125,400691
2017-03-2269269969269412,100694
2017-03-2169969969569710,600697
2017-03-177037046946958,400695
2017-03-166926976926942,800694
2017-03-157007006946969,700696
2017-03-147037056997003,000700
2017-03-137017106996998,200699
2017-03-107067067007005,200700
2017-03-097067067047052,500705
2017-03-087107107047057,000705
2017-03-077157157047095,500709
2017-03-067197197027047,900704
2017-03-0372172170071044,100710
2017-03-027017107017066,200706
2017-03-016967056946984,600698
2017-02-2868770268769514,700695
2017-02-2773073069069521,400695
2017-02-2473773770871123,100711
2017-02-237097237097236,100723
2017-02-227147147107127,100712
2017-02-217047137047125,600712
2017-02-2069971469471444,100714
2017-02-1770070069069514,100695
2017-02-1672672670070510,900705
2017-02-157197217197215,300721
2017-02-1472172171671910,400719
2017-02-1371573371572116,200721
2017-02-1072473171971918,800719
2017-02-0973373372072414,600724
2017-02-0870673770673356,400733
2017-02-0771071470071141,100711
2017-02-0670571669071489,900714
2017-02-0365465565065514,600655
2017-02-0265665865065216,400652
2017-02-016556606506568,500656
2017-01-3166566565465914,800659
2017-01-3064866863566022,600660
2017-01-2763364763364060,800640
2017-01-266356366296359,200635
2017-01-2563463563063313,100633
2017-01-246266266196245,100624
2017-01-2363063061761914,300619
2017-01-2061062060562051,000620
2017-01-1961661660860937,100609
2017-01-1860162259260940,500609
2017-01-176206216106108,200610
2017-01-1663063062662715,000627
2017-01-1361863061062719,800627
2017-01-1263563560962818,900628
2017-01-1163664063263410,700634
2017-01-1064064063363413,600634
2017-01-0663664063363713,300637
2017-01-0564064063263717,900637
2017-01-0464064363363714,000637

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