8945 サンネクスタグループ(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 701 | 716 | 681 | 684 | 20,100 | 684 |
2018-12-27 | 690 | 715 | 683 | 707 | 23,900 | 707 |
2018-12-26 | 688 | 724 | 662 | 665 | 16,200 | 665 |
2018-12-25 | 690 | 714 | 675 | 677 | 48,300 | 677 |
2018-12-21 | 754 | 768 | 711 | 768 | 26,900 | 768 |
2018-12-20 | 829 | 829 | 761 | 769 | 24,700 | 769 |
2018-12-19 | 844 | 844 | 830 | 836 | 8,300 | 836 |
2018-12-18 | 851 | 855 | 828 | 841 | 13,000 | 841 |
2018-12-17 | 874 | 877 | 863 | 866 | 6,700 | 866 |
2018-12-14 | 890 | 890 | 839 | 869 | 38,700 | 869 |
2018-12-13 | 885 | 898 | 882 | 885 | 25,000 | 885 |
2018-12-12 | 856 | 887 | 853 | 882 | 25,800 | 882 |
2018-12-11 | 854 | 858 | 831 | 853 | 13,100 | 853 |
2018-12-10 | 880 | 880 | 844 | 847 | 32,900 | 847 |
2018-12-07 | 846 | 851 | 843 | 850 | 5,400 | 850 |
2018-12-06 | 853 | 873 | 845 | 845 | 12,900 | 845 |
2018-12-05 | 818 | 870 | 817 | 858 | 25,600 | 858 |
2018-12-04 | 845 | 847 | 836 | 845 | 9,800 | 845 |
2018-12-03 | 843 | 852 | 843 | 846 | 6,900 | 846 |
2018-11-30 | 845 | 846 | 832 | 843 | 6,900 | 843 |
2018-11-29 | 844 | 850 | 841 | 848 | 4,300 | 848 |
2018-11-28 | 840 | 854 | 840 | 845 | 9,100 | 845 |
2018-11-27 | 850 | 856 | 839 | 844 | 14,200 | 844 |
2018-11-26 | 840 | 856 | 836 | 846 | 21,900 | 846 |
2018-11-22 | 825 | 840 | 815 | 840 | 22,100 | 840 |
2018-11-21 | 791 | 808 | 785 | 808 | 21,600 | 808 |
2018-11-20 | 792 | 818 | 787 | 799 | 17,700 | 799 |
2018-11-19 | 778 | 794 | 778 | 794 | 6,800 | 794 |
2018-11-16 | 804 | 804 | 784 | 785 | 9,800 | 785 |
2018-11-15 | 813 | 819 | 803 | 805 | 3,100 | 805 |
2018-11-14 | 830 | 831 | 816 | 819 | 4,900 | 819 |
2018-11-13 | 827 | 830 | 821 | 830 | 8,300 | 830 |
2018-11-12 | 833 | 838 | 830 | 831 | 9,100 | 831 |
2018-11-09 | 860 | 860 | 833 | 833 | 11,300 | 833 |
2018-11-08 | 839 | 865 | 825 | 864 | 41,100 | 864 |
2018-11-07 | 815 | 846 | 810 | 831 | 79,800 | 831 |
2018-11-06 | 815 | 819 | 801 | 815 | 51,600 | 815 |
2018-11-05 | 805 | 813 | 800 | 811 | 28,000 | 811 |
2018-11-02 | 779 | 829 | 779 | 808 | 40,500 | 808 |
2018-11-01 | 784 | 788 | 778 | 783 | 10,900 | 783 |
2018-10-31 | 770 | 786 | 761 | 778 | 14,200 | 778 |
2018-10-30 | 730 | 781 | 730 | 761 | 18,700 | 761 |
2018-10-29 | 769 | 779 | 760 | 760 | 5,500 | 760 |
2018-10-26 | 768 | 788 | 761 | 772 | 15,300 | 772 |
2018-10-25 | 783 | 798 | 764 | 768 | 40,800 | 768 |
2018-10-24 | 788 | 798 | 786 | 798 | 16,000 | 798 |
2018-10-23 | 792 | 804 | 781 | 786 | 37,900 | 786 |
2018-10-22 | 800 | 805 | 790 | 793 | 24,000 | 793 |
2018-10-19 | 785 | 799 | 780 | 794 | 18,900 | 794 |
2018-10-18 | 774 | 801 | 761 | 788 | 52,800 | 788 |
2018-10-17 | 761 | 775 | 759 | 774 | 9,900 | 774 |
2018-10-16 | 767 | 767 | 753 | 760 | 9,700 | 760 |
2018-10-15 | 768 | 774 | 753 | 757 | 14,500 | 757 |
2018-10-12 | 748 | 760 | 747 | 753 | 16,300 | 753 |
2018-10-11 | 756 | 768 | 747 | 748 | 35,600 | 748 |
2018-10-10 | 777 | 779 | 762 | 770 | 24,700 | 770 |
2018-10-09 | 785 | 792 | 776 | 776 | 15,700 | 776 |
2018-10-05 | 781 | 794 | 778 | 782 | 31,500 | 782 |
2018-10-04 | 777 | 798 | 777 | 783 | 52,900 | 783 |
2018-10-03 | 774 | 780 | 774 | 778 | 13,200 | 778 |
2018-10-02 | 778 | 784 | 775 | 779 | 13,400 | 779 |
2018-10-01 | 775 | 783 | 773 | 779 | 13,600 | 779 |
2018-09-28 | 774 | 784 | 773 | 779 | 30,600 | 779 |
2018-09-27 | 770 | 774 | 758 | 772 | 21,400 | 772 |
2018-09-26 | 785 | 786 | 774 | 775 | 17,400 | 775 |
2018-09-25 | 775 | 788 | 757 | 785 | 26,700 | 785 |
2018-09-21 | 759 | 769 | 759 | 763 | 12,000 | 763 |
2018-09-20 | 763 | 766 | 758 | 758 | 11,200 | 758 |
2018-09-19 | 750 | 767 | 750 | 765 | 128,300 | 765 |
2018-09-18 | 736 | 751 | 735 | 750 | 9,400 | 750 |
2018-09-14 | 726 | 740 | 726 | 733 | 11,200 | 733 |
2018-09-13 | 725 | 740 | 721 | 722 | 25,300 | 722 |
2018-09-12 | 732 | 732 | 725 | 725 | 10,700 | 725 |
2018-09-11 | 733 | 737 | 729 | 732 | 8,600 | 732 |
2018-09-10 | 746 | 748 | 732 | 733 | 8,700 | 733 |
2018-09-07 | 746 | 748 | 745 | 748 | 2,400 | 748 |
2018-09-06 | 749 | 756 | 748 | 748 | 12,000 | 748 |
2018-09-05 | 756 | 759 | 749 | 755 | 12,500 | 755 |
2018-09-04 | 765 | 766 | 758 | 760 | 5,100 | 760 |
2018-09-03 | 768 | 771 | 764 | 765 | 7,700 | 765 |
2018-08-31 | 772 | 775 | 769 | 771 | 4,300 | 771 |
2018-08-30 | 773 | 777 | 761 | 772 | 10,800 | 772 |
2018-08-29 | 773 | 775 | 773 | 773 | 3,400 | 773 |
2018-08-28 | 780 | 780 | 772 | 776 | 13,500 | 776 |
2018-08-27 | 795 | 795 | 781 | 781 | 7,500 | 781 |
2018-08-24 | 795 | 796 | 784 | 788 | 9,200 | 788 |
2018-08-23 | 786 | 792 | 778 | 788 | 17,100 | 788 |
2018-08-22 | 787 | 787 | 779 | 783 | 12,500 | 783 |
2018-08-21 | 781 | 785 | 763 | 784 | 26,900 | 784 |
2018-08-20 | 785 | 785 | 774 | 780 | 24,100 | 780 |
2018-08-17 | 761 | 774 | 761 | 771 | 4,100 | 771 |
2018-08-16 | 762 | 767 | 759 | 763 | 7,800 | 763 |
2018-08-15 | 780 | 783 | 775 | 777 | 6,900 | 777 |
2018-08-14 | 769 | 785 | 764 | 778 | 11,300 | 778 |
2018-08-13 | 777 | 784 | 758 | 771 | 59,600 | 771 |
2018-08-10 | 754 | 758 | 749 | 758 | 12,000 | 758 |
2018-08-09 | 752 | 755 | 750 | 752 | 2,700 | 752 |
2018-08-08 | 746 | 759 | 746 | 759 | 8,800 | 759 |
2018-08-07 | 748 | 750 | 747 | 748 | 8,200 | 748 |
2018-08-06 | 754 | 756 | 747 | 749 | 10,900 | 749 |
2018-08-03 | 757 | 757 | 748 | 757 | 8,000 | 757 |
2018-08-02 | 746 | 762 | 746 | 757 | 19,300 | 757 |
2018-08-01 | 752 | 752 | 745 | 746 | 8,300 | 746 |
2018-07-31 | 753 | 754 | 749 | 751 | 8,300 | 751 |
2018-07-30 | 759 | 770 | 750 | 751 | 10,500 | 751 |
2018-07-27 | 751 | 757 | 749 | 751 | 5,000 | 751 |
2018-07-26 | 753 | 755 | 743 | 752 | 16,000 | 752 |
2018-07-25 | 777 | 777 | 751 | 752 | 12,000 | 752 |
2018-07-24 | 755 | 755 | 750 | 752 | 2,200 | 752 |
2018-07-23 | 750 | 754 | 749 | 751 | 3,400 | 751 |
2018-07-20 | 760 | 760 | 749 | 749 | 10,800 | 749 |
2018-07-19 | 750 | 754 | 745 | 754 | 18,800 | 754 |
2018-07-18 | 750 | 752 | 748 | 750 | 8,800 | 750 |
2018-07-17 | 754 | 758 | 749 | 750 | 9,300 | 750 |
2018-07-13 | 751 | 754 | 744 | 751 | 8,200 | 751 |
2018-07-12 | 759 | 759 | 745 | 754 | 5,400 | 754 |
2018-07-11 | 757 | 759 | 750 | 759 | 4,700 | 759 |
2018-07-10 | 760 | 760 | 750 | 758 | 17,400 | 758 |
2018-07-09 | 735 | 741 | 730 | 734 | 18,000 | 734 |
2018-07-06 | 730 | 735 | 728 | 734 | 47,700 | 734 |
2018-07-05 | 738 | 738 | 727 | 731 | 141,600 | 731 |
2018-07-04 | 730 | 734 | 721 | 725 | 10,500 | 725 |
2018-07-03 | 735 | 736 | 720 | 732 | 41,100 | 732 |
2018-07-02 | 750 | 752 | 735 | 736 | 28,800 | 736 |
2018-06-29 | 756 | 756 | 749 | 752 | 4,300 | 752 |
2018-06-28 | 760 | 760 | 754 | 758 | 5,100 | 758 |
2018-06-27 | 761 | 765 | 758 | 763 | 4,800 | 763 |
2018-06-26 | 769 | 783 | 765 | 774 | 17,200 | 774 |
2018-06-25 | 787 | 787 | 770 | 772 | 13,400 | 772 |
2018-06-22 | 772 | 776 | 772 | 774 | 5,000 | 774 |
2018-06-21 | 772 | 779 | 769 | 775 | 13,800 | 775 |
2018-06-20 | 790 | 790 | 765 | 776 | 20,900 | 776 |
2018-06-19 | 782 | 785 | 781 | 783 | 52,600 | 783 |
2018-06-18 | 798 | 798 | 780 | 782 | 14,800 | 782 |
2018-06-15 | 796 | 799 | 785 | 789 | 12,000 | 789 |
2018-06-14 | 800 | 805 | 792 | 796 | 26,000 | 796 |
2018-06-13 | 781 | 800 | 781 | 798 | 25,400 | 798 |
2018-06-12 | 768 | 780 | 764 | 780 | 15,300 | 780 |
2018-06-11 | 755 | 768 | 746 | 763 | 15,700 | 763 |
2018-06-08 | 748 | 774 | 746 | 757 | 13,000 | 757 |
2018-06-07 | 745 | 746 | 742 | 745 | 32,400 | 745 |
2018-06-06 | 742 | 750 | 742 | 743 | 12,000 | 743 |
2018-06-05 | 750 | 751 | 742 | 744 | 22,000 | 744 |
2018-06-04 | 756 | 756 | 747 | 751 | 54,600 | 751 |
2018-06-01 | 751 | 752 | 748 | 752 | 10,700 | 752 |
2018-05-31 | 759 | 760 | 747 | 753 | 18,900 | 753 |
2018-05-30 | 751 | 752 | 745 | 748 | 18,800 | 748 |
2018-05-29 | 762 | 764 | 755 | 756 | 16,100 | 756 |
2018-05-28 | 770 | 770 | 762 | 763 | 13,800 | 763 |
2018-05-25 | 767 | 773 | 767 | 770 | 11,000 | 770 |
2018-05-24 | 775 | 776 | 768 | 773 | 20,500 | 773 |
2018-05-23 | 779 | 780 | 771 | 775 | 35,600 | 775 |
2018-05-22 | 781 | 782 | 775 | 779 | 37,900 | 779 |
2018-05-21 | 772 | 777 | 769 | 776 | 36,700 | 776 |
2018-05-18 | 765 | 772 | 764 | 767 | 14,800 | 767 |
2018-05-17 | 778 | 778 | 756 | 761 | 39,600 | 761 |
2018-05-16 | 779 | 779 | 773 | 778 | 8,800 | 778 |
2018-05-15 | 789 | 790 | 775 | 779 | 33,300 | 779 |
2018-05-14 | 803 | 805 | 781 | 788 | 44,000 | 788 |
2018-05-11 | 802 | 802 | 775 | 796 | 53,200 | 796 |
2018-05-10 | 818 | 818 | 804 | 805 | 6,400 | 805 |
2018-05-09 | 821 | 826 | 798 | 813 | 109,000 | 813 |
2018-05-08 | 855 | 870 | 852 | 865 | 45,300 | 865 |
2018-05-07 | 861 | 861 | 843 | 850 | 37,700 | 850 |
2018-05-02 | 844 | 857 | 842 | 855 | 39,000 | 855 |
2018-05-01 | 850 | 850 | 842 | 844 | 18,400 | 844 |
2018-04-27 | 856 | 857 | 837 | 850 | 19,400 | 850 |
2018-04-26 | 874 | 878 | 855 | 860 | 18,700 | 860 |
2018-04-25 | 886 | 886 | 872 | 879 | 9,400 | 879 |
2018-04-24 | 874 | 886 | 874 | 882 | 9,800 | 882 |
2018-04-23 | 890 | 893 | 867 | 872 | 17,600 | 872 |
2018-04-20 | 900 | 900 | 886 | 891 | 27,100 | 891 |
2018-04-19 | 899 | 901 | 887 | 894 | 41,600 | 894 |
2018-04-18 | 888 | 892 | 874 | 889 | 40,900 | 889 |
2018-04-17 | 888 | 890 | 845 | 873 | 53,900 | 873 |
2018-04-16 | 837 | 885 | 837 | 873 | 56,800 | 873 |
2018-04-13 | 836 | 837 | 832 | 837 | 8,600 | 837 |
2018-04-12 | 833 | 836 | 830 | 834 | 11,500 | 834 |
2018-04-11 | 825 | 836 | 824 | 834 | 13,000 | 834 |
2018-04-10 | 822 | 824 | 819 | 821 | 13,400 | 821 |
2018-04-09 | 813 | 826 | 812 | 819 | 13,700 | 819 |
2018-04-06 | 829 | 829 | 811 | 811 | 10,600 | 811 |
2018-04-05 | 833 | 833 | 820 | 821 | 24,500 | 821 |
2018-04-04 | 806 | 824 | 806 | 822 | 21,300 | 822 |
2018-04-03 | 799 | 802 | 792 | 802 | 32,600 | 802 |
2018-03-30 | 779 | 787 | 778 | 787 | 6,800 | 787 |
2018-03-29 | 766 | 778 | 765 | 768 | 15,800 | 768 |
2018-03-28 | 769 | 774 | 763 | 763 | 11,700 | 763 |
2018-03-27 | 762 | 776 | 762 | 768 | 18,200 | 768 |
2018-03-26 | 760 | 761 | 747 | 759 | 13,700 | 759 |
2018-03-23 | 768 | 787 | 760 | 768 | 29,400 | 768 |
2018-03-22 | 784 | 784 | 771 | 783 | 17,400 | 783 |
2018-03-20 | 789 | 795 | 783 | 788 | 14,600 | 788 |
2018-03-19 | 807 | 810 | 785 | 789 | 31,100 | 789 |
2018-03-16 | 792 | 799 | 787 | 792 | 22,100 | 792 |
2018-03-15 | 782 | 791 | 781 | 785 | 6,200 | 785 |
2018-03-14 | 772 | 785 | 772 | 778 | 17,900 | 778 |
2018-03-13 | 778 | 781 | 752 | 767 | 48,900 | 767 |
2018-03-12 | 792 | 795 | 780 | 785 | 25,000 | 785 |
2018-03-09 | 777 | 789 | 777 | 785 | 8,700 | 785 |
2018-03-08 | 790 | 790 | 774 | 776 | 39,100 | 776 |
2018-03-07 | 794 | 794 | 774 | 780 | 91,300 | 780 |
2018-03-06 | 801 | 805 | 794 | 797 | 95,700 | 797 |
2018-03-05 | 790 | 801 | 783 | 784 | 14,600 | 784 |
2018-03-02 | 789 | 797 | 787 | 794 | 17,700 | 794 |
2018-03-01 | 812 | 814 | 796 | 803 | 33,700 | 803 |
2018-02-28 | 822 | 824 | 818 | 822 | 6,000 | 822 |
2018-02-27 | 834 | 839 | 818 | 823 | 24,900 | 823 |
2018-02-26 | 855 | 855 | 832 | 833 | 26,600 | 833 |
2018-02-23 | 832 | 832 | 823 | 829 | 24,500 | 829 |
2018-02-22 | 820 | 835 | 816 | 827 | 16,900 | 827 |
2018-02-21 | 830 | 834 | 822 | 828 | 17,400 | 828 |
2018-02-20 | 829 | 832 | 825 | 829 | 17,700 | 829 |
2018-02-19 | 826 | 841 | 819 | 829 | 21,700 | 829 |
2018-02-16 | 844 | 844 | 802 | 817 | 35,300 | 817 |
2018-02-15 | 799 | 819 | 799 | 814 | 7,500 | 814 |
2018-02-14 | 821 | 839 | 780 | 804 | 23,800 | 804 |
2018-02-13 | 845 | 849 | 817 | 829 | 20,700 | 829 |
2018-02-09 | 809 | 846 | 803 | 830 | 28,600 | 830 |
2018-02-08 | 826 | 852 | 806 | 839 | 17,700 | 839 |
2018-02-07 | 825 | 870 | 815 | 822 | 60,800 | 822 |
2018-02-06 | 784 | 825 | 771 | 825 | 142,700 | 825 |
2018-02-05 | 950 | 951 | 891 | 897 | 103,500 | 897 |
2018-02-02 | 983 | 983 | 963 | 975 | 22,600 | 975 |
2018-02-01 | 977 | 986 | 977 | 983 | 19,900 | 983 |
2018-01-31 | 972 | 988 | 970 | 983 | 17,500 | 983 |
2018-01-30 | 986 | 993 | 972 | 987 | 26,000 | 987 |
2018-01-29 | 971 | 983 | 971 | 979 | 12,300 | 979 |
2018-01-26 | 969 | 973 | 955 | 971 | 8,500 | 971 |
2018-01-25 | 965 | 976 | 960 | 961 | 11,400 | 961 |
2018-01-24 | 958 | 966 | 950 | 966 | 9,600 | 966 |
2018-01-23 | 956 | 963 | 938 | 954 | 22,500 | 954 |
2018-01-22 | 965 | 966 | 949 | 954 | 22,500 | 954 |
2018-01-19 | 967 | 973 | 962 | 965 | 10,700 | 965 |
2018-01-18 | 962 | 977 | 959 | 968 | 15,800 | 968 |
2018-01-17 | 935 | 970 | 928 | 962 | 28,800 | 962 |
2018-01-16 | 930 | 935 | 928 | 934 | 14,400 | 934 |
2018-01-15 | 929 | 933 | 916 | 929 | 38,400 | 929 |
2018-01-12 | 905 | 935 | 905 | 934 | 39,600 | 934 |
2018-01-11 | 905 | 913 | 903 | 905 | 8,200 | 905 |
2018-01-10 | 903 | 912 | 902 | 909 | 11,100 | 909 |
2018-01-09 | 918 | 920 | 907 | 909 | 19,000 | 909 |
2018-01-05 | 899 | 913 | 897 | 910 | 24,300 | 910 |
2018-01-04 | 899 | 899 | 892 | 894 | 8,300 | 894 |
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