8945 サンネクスタグループ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,163 | 1,163 | 1,132 | 1,141 | 22,200 | 1,141 |
2019-12-27 | 1,200 | 1,200 | 1,163 | 1,169 | 43,400 | 1,169 |
2019-12-26 | 1,227 | 1,235 | 1,202 | 1,202 | 48,000 | 1,202 |
2019-12-25 | 1,237 | 1,250 | 1,230 | 1,240 | 27,600 | 1,240 |
2019-12-24 | 1,180 | 1,227 | 1,172 | 1,227 | 45,900 | 1,227 |
2019-12-23 | 1,185 | 1,196 | 1,173 | 1,179 | 27,900 | 1,179 |
2019-12-20 | 1,181 | 1,204 | 1,181 | 1,193 | 36,400 | 1,193 |
2019-12-19 | 1,175 | 1,186 | 1,175 | 1,181 | 12,200 | 1,181 |
2019-12-18 | 1,184 | 1,184 | 1,169 | 1,171 | 12,600 | 1,171 |
2019-12-17 | 1,178 | 1,186 | 1,169 | 1,184 | 12,500 | 1,184 |
2019-12-16 | 1,190 | 1,197 | 1,180 | 1,180 | 18,900 | 1,180 |
2019-12-13 | 1,175 | 1,187 | 1,170 | 1,180 | 14,000 | 1,180 |
2019-12-12 | 1,175 | 1,179 | 1,168 | 1,170 | 6,500 | 1,170 |
2019-12-11 | 1,151 | 1,178 | 1,151 | 1,173 | 12,400 | 1,173 |
2019-12-10 | 1,185 | 1,191 | 1,151 | 1,151 | 35,500 | 1,151 |
2019-12-09 | 1,200 | 1,201 | 1,170 | 1,185 | 43,300 | 1,185 |
2019-12-06 | 1,187 | 1,221 | 1,187 | 1,200 | 27,900 | 1,200 |
2019-12-05 | 1,210 | 1,272 | 1,171 | 1,193 | 86,100 | 1,193 |
2019-12-04 | 1,177 | 1,204 | 1,164 | 1,200 | 42,800 | 1,200 |
2019-12-03 | 1,130 | 1,168 | 1,117 | 1,168 | 48,800 | 1,168 |
2019-12-02 | 1,110 | 1,110 | 1,104 | 1,107 | 7,200 | 1,107 |
2019-11-29 | 1,095 | 1,105 | 1,095 | 1,102 | 15,400 | 1,102 |
2019-11-28 | 1,098 | 1,098 | 1,092 | 1,094 | 7,000 | 1,094 |
2019-11-27 | 1,079 | 1,095 | 1,075 | 1,095 | 10,000 | 1,095 |
2019-11-26 | 1,080 | 1,081 | 1,076 | 1,078 | 9,700 | 1,078 |
2019-11-25 | 1,092 | 1,092 | 1,081 | 1,083 | 16,600 | 1,083 |
2019-11-22 | 1,080 | 1,085 | 1,075 | 1,077 | 22,400 | 1,077 |
2019-11-21 | 1,068 | 1,078 | 1,062 | 1,077 | 13,500 | 1,077 |
2019-11-20 | 1,074 | 1,074 | 1,063 | 1,065 | 14,600 | 1,065 |
2019-11-19 | 1,083 | 1,083 | 1,073 | 1,075 | 9,800 | 1,075 |
2019-11-18 | 1,077 | 1,087 | 1,077 | 1,083 | 7,100 | 1,083 |
2019-11-15 | 1,071 | 1,082 | 1,070 | 1,070 | 10,000 | 1,070 |
2019-11-14 | 1,065 | 1,086 | 1,065 | 1,072 | 9,300 | 1,072 |
2019-11-13 | 1,095 | 1,095 | 1,060 | 1,060 | 22,900 | 1,060 |
2019-11-12 | 1,100 | 1,100 | 1,087 | 1,095 | 10,500 | 1,095 |
2019-11-11 | 1,105 | 1,117 | 1,092 | 1,094 | 21,600 | 1,094 |
2019-11-08 | 1,116 | 1,116 | 1,085 | 1,085 | 28,700 | 1,085 |
2019-11-07 | 1,118 | 1,128 | 1,111 | 1,116 | 32,000 | 1,116 |
2019-11-06 | 1,098 | 1,110 | 1,084 | 1,107 | 72,400 | 1,107 |
2019-11-05 | 1,052 | 1,068 | 1,046 | 1,046 | 20,900 | 1,046 |
2019-11-01 | 1,064 | 1,064 | 1,032 | 1,052 | 6,900 | 1,052 |
2019-10-31 | 1,081 | 1,081 | 1,045 | 1,045 | 15,800 | 1,045 |
2019-10-30 | 1,038 | 1,088 | 1,026 | 1,088 | 40,100 | 1,088 |
2019-10-29 | 1,041 | 1,041 | 1,029 | 1,029 | 4,500 | 1,029 |
2019-10-28 | 1,038 | 1,038 | 1,023 | 1,028 | 10,000 | 1,028 |
2019-10-25 | 1,055 | 1,055 | 1,030 | 1,031 | 15,000 | 1,031 |
2019-10-24 | 1,047 | 1,049 | 1,037 | 1,049 | 7,500 | 1,049 |
2019-10-23 | 1,033 | 1,039 | 1,027 | 1,038 | 9,300 | 1,038 |
2019-10-21 | 1,045 | 1,045 | 1,024 | 1,028 | 12,000 | 1,028 |
2019-10-18 | 1,044 | 1,044 | 1,024 | 1,026 | 5,000 | 1,026 |
2019-10-17 | 1,033 | 1,034 | 1,025 | 1,028 | 5,800 | 1,028 |
2019-10-16 | 1,058 | 1,058 | 1,033 | 1,037 | 13,600 | 1,037 |
2019-10-15 | 1,027 | 1,058 | 1,023 | 1,058 | 18,700 | 1,058 |
2019-10-11 | 1,028 | 1,029 | 1,014 | 1,020 | 7,900 | 1,020 |
2019-10-10 | 1,021 | 1,025 | 1,011 | 1,018 | 15,100 | 1,018 |
2019-10-09 | 1,010 | 1,033 | 1,008 | 1,033 | 9,100 | 1,033 |
2019-10-08 | 1,035 | 1,035 | 1,020 | 1,027 | 14,400 | 1,027 |
2019-10-07 | 1,045 | 1,045 | 1,020 | 1,035 | 11,700 | 1,035 |
2019-10-04 | 1,042 | 1,053 | 1,022 | 1,041 | 28,200 | 1,041 |
2019-10-03 | 1,065 | 1,075 | 1,032 | 1,034 | 19,000 | 1,034 |
2019-10-02 | 1,061 | 1,094 | 1,061 | 1,090 | 18,800 | 1,090 |
2019-10-01 | 1,050 | 1,061 | 1,042 | 1,056 | 7,600 | 1,056 |
2019-09-30 | 1,035 | 1,081 | 1,033 | 1,049 | 32,800 | 1,049 |
2019-09-27 | 1,038 | 1,039 | 1,013 | 1,030 | 64,300 | 1,030 |
2019-09-26 | 1,032 | 1,057 | 1,018 | 1,020 | 21,000 | 1,020 |
2019-09-25 | 1,086 | 1,086 | 1,046 | 1,049 | 16,500 | 1,049 |
2019-09-24 | 1,084 | 1,127 | 1,078 | 1,086 | 38,300 | 1,086 |
2019-09-20 | 1,115 | 1,121 | 1,063 | 1,063 | 15,000 | 1,063 |
2019-09-19 | 1,044 | 1,103 | 1,044 | 1,100 | 28,800 | 1,100 |
2019-09-18 | 1,071 | 1,071 | 1,030 | 1,032 | 8,400 | 1,032 |
2019-09-17 | 1,045 | 1,096 | 1,043 | 1,071 | 17,500 | 1,071 |
2019-09-13 | 1,095 | 1,105 | 1,074 | 1,088 | 45,500 | 1,088 |
2019-09-12 | 1,028 | 1,080 | 1,021 | 1,072 | 51,600 | 1,072 |
2019-09-11 | 1,006 | 1,029 | 993 | 1,028 | 141,800 | 1,028 |
2019-09-10 | 1,008 | 1,012 | 995 | 1,002 | 18,500 | 1,002 |
2019-09-09 | 1,019 | 1,019 | 1,000 | 1,008 | 47,900 | 1,008 |
2019-09-06 | 982 | 985 | 969 | 971 | 11,300 | 971 |
2019-09-05 | 983 | 987 | 971 | 980 | 13,700 | 980 |
2019-09-04 | 1,007 | 1,007 | 982 | 982 | 8,800 | 982 |
2019-09-03 | 1,032 | 1,038 | 1,006 | 1,009 | 8,100 | 1,009 |
2019-09-02 | 1,007 | 1,036 | 1,003 | 1,028 | 17,000 | 1,028 |
2019-08-30 | 999 | 1,003 | 987 | 1,003 | 48,300 | 1,003 |
2019-08-29 | 948 | 992 | 948 | 952 | 31,400 | 952 |
2019-08-28 | 961 | 961 | 933 | 955 | 18,900 | 955 |
2019-08-27 | 976 | 979 | 966 | 968 | 8,200 | 968 |
2019-08-26 | 979 | 989 | 968 | 968 | 16,300 | 968 |
2019-08-23 | 1,019 | 1,025 | 1,008 | 1,008 | 17,900 | 1,008 |
2019-08-22 | 1,009 | 1,024 | 999 | 1,009 | 16,200 | 1,009 |
2019-08-21 | 1,001 | 1,005 | 998 | 1,001 | 7,500 | 1,001 |
2019-08-20 | 1,010 | 1,013 | 999 | 1,010 | 18,500 | 1,010 |
2019-08-19 | 1,005 | 1,016 | 999 | 1,000 | 25,700 | 1,000 |
2019-08-16 | 1,035 | 1,044 | 989 | 990 | 30,300 | 990 |
2019-08-15 | 1,014 | 1,039 | 1,014 | 1,039 | 18,600 | 1,039 |
2019-08-14 | 1,066 | 1,069 | 1,053 | 1,065 | 20,200 | 1,065 |
2019-08-13 | 1,030 | 1,060 | 1,001 | 1,055 | 55,900 | 1,055 |
2019-08-09 | 992 | 1,013 | 987 | 1,000 | 21,900 | 1,000 |
2019-08-08 | 985 | 997 | 980 | 993 | 7,300 | 993 |
2019-08-07 | 992 | 999 | 978 | 989 | 12,500 | 989 |
2019-08-06 | 958 | 992 | 958 | 992 | 37,300 | 992 |
2019-08-05 | 995 | 1,012 | 971 | 984 | 32,400 | 984 |
2019-08-02 | 1,010 | 1,015 | 994 | 1,012 | 36,500 | 1,012 |
2019-08-01 | 1,041 | 1,046 | 1,020 | 1,021 | 46,300 | 1,021 |
2019-07-31 | 1,085 | 1,145 | 1,051 | 1,070 | 262,800 | 1,070 |
2019-07-30 | 1,071 | 1,183 | 1,062 | 1,115 | 310,900 | 1,115 |
2019-07-29 | 1,100 | 1,119 | 1,060 | 1,079 | 51,700 | 1,079 |
2019-07-26 | 1,094 | 1,119 | 1,093 | 1,105 | 53,000 | 1,105 |
2019-07-25 | 1,106 | 1,120 | 1,081 | 1,104 | 74,000 | 1,104 |
2019-07-24 | 1,051 | 1,113 | 1,050 | 1,109 | 80,500 | 1,109 |
2019-07-23 | 1,035 | 1,057 | 1,035 | 1,050 | 50,400 | 1,050 |
2019-07-22 | 1,023 | 1,049 | 1,018 | 1,033 | 50,200 | 1,033 |
2019-07-19 | 988 | 1,014 | 970 | 1,004 | 26,900 | 1,004 |
2019-07-18 | 1,011 | 1,022 | 971 | 991 | 32,300 | 991 |
2019-07-17 | 1,031 | 1,033 | 1,017 | 1,022 | 8,700 | 1,022 |
2019-07-16 | 1,013 | 1,049 | 1,013 | 1,038 | 35,000 | 1,038 |
2019-07-12 | 1,066 | 1,080 | 1,016 | 1,016 | 86,500 | 1,016 |
2019-07-11 | 1,080 | 1,090 | 1,054 | 1,066 | 37,900 | 1,066 |
2019-07-10 | 1,068 | 1,098 | 1,042 | 1,090 | 63,600 | 1,090 |
2019-07-09 | 1,094 | 1,094 | 1,009 | 1,078 | 95,700 | 1,078 |
2019-07-08 | 1,100 | 1,144 | 1,085 | 1,085 | 238,700 | 1,085 |
2019-07-05 | 1,027 | 1,060 | 1,016 | 1,050 | 44,300 | 1,050 |
2019-07-04 | 987 | 1,025 | 983 | 1,020 | 57,100 | 1,020 |
2019-07-03 | 988 | 1,007 | 982 | 982 | 52,600 | 982 |
2019-07-02 | 964 | 989 | 958 | 984 | 36,600 | 984 |
2019-07-01 | 976 | 976 | 949 | 970 | 46,100 | 970 |
2019-06-28 | 993 | 993 | 966 | 977 | 55,700 | 977 |
2019-06-27 | 970 | 999 | 958 | 996 | 104,800 | 996 |
2019-06-26 | 935 | 957 | 930 | 955 | 39,900 | 955 |
2019-06-25 | 964 | 968 | 936 | 942 | 80,200 | 942 |
2019-06-24 | 959 | 965 | 925 | 960 | 139,000 | 960 |
2019-06-21 | 929 | 978 | 915 | 934 | 546,900 | 934 |
2019-06-20 | 847 | 847 | 836 | 845 | 3,200 | 845 |
2019-06-19 | 846 | 853 | 832 | 843 | 18,600 | 843 |
2019-06-18 | 837 | 846 | 837 | 838 | 3,100 | 838 |
2019-06-17 | 831 | 846 | 829 | 837 | 11,700 | 837 |
2019-06-14 | 849 | 849 | 820 | 835 | 15,500 | 835 |
2019-06-13 | 821 | 822 | 816 | 819 | 14,000 | 819 |
2019-06-12 | 819 | 826 | 818 | 820 | 5,600 | 820 |
2019-06-11 | 816 | 825 | 816 | 820 | 6,000 | 820 |
2019-06-10 | 800 | 818 | 795 | 816 | 22,600 | 816 |
2019-06-07 | 774 | 789 | 770 | 789 | 9,800 | 789 |
2019-06-06 | 752 | 763 | 752 | 763 | 1,300 | 763 |
2019-06-05 | 739 | 757 | 739 | 747 | 6,600 | 747 |
2019-06-04 | 741 | 755 | 739 | 739 | 3,900 | 739 |
2019-06-03 | 763 | 768 | 736 | 736 | 5,400 | 736 |
2019-05-31 | 761 | 766 | 757 | 763 | 3,300 | 763 |
2019-05-30 | 762 | 780 | 761 | 761 | 3,900 | 761 |
2019-05-29 | 764 | 768 | 764 | 764 | 3,400 | 764 |
2019-05-28 | 767 | 775 | 767 | 767 | 1,700 | 767 |
2019-05-27 | 779 | 780 | 761 | 779 | 4,800 | 779 |
2019-05-24 | 783 | 783 | 758 | 762 | 10,100 | 762 |
2019-05-23 | 774 | 778 | 756 | 770 | 5,700 | 770 |
2019-05-22 | 778 | 791 | 777 | 777 | 4,700 | 777 |
2019-05-21 | 777 | 794 | 777 | 778 | 4,500 | 778 |
2019-05-20 | 808 | 808 | 790 | 790 | 4,300 | 790 |
2019-05-17 | 775 | 804 | 775 | 804 | 13,900 | 804 |
2019-05-16 | 776 | 783 | 775 | 777 | 3,100 | 777 |
2019-05-15 | 775 | 787 | 775 | 775 | 2,600 | 775 |
2019-05-14 | 782 | 785 | 765 | 775 | 11,800 | 775 |
2019-05-13 | 803 | 810 | 786 | 792 | 5,800 | 792 |
2019-05-10 | 805 | 810 | 801 | 803 | 3,200 | 803 |
2019-05-09 | 812 | 820 | 800 | 817 | 6,400 | 817 |
2019-05-08 | 837 | 844 | 835 | 842 | 1,100 | 842 |
2019-05-07 | 837 | 850 | 835 | 837 | 2,900 | 837 |
2019-04-26 | 823 | 838 | 823 | 837 | 3,700 | 837 |
2019-04-25 | 840 | 840 | 830 | 832 | 6,600 | 832 |
2019-04-24 | 822 | 838 | 815 | 838 | 14,000 | 838 |
2019-04-23 | 812 | 814 | 803 | 810 | 1,900 | 810 |
2019-04-22 | 829 | 829 | 803 | 808 | 6,200 | 808 |
2019-04-19 | 805 | 824 | 805 | 821 | 3,300 | 821 |
2019-04-18 | 806 | 818 | 805 | 805 | 2,500 | 805 |
2019-04-17 | 809 | 818 | 809 | 811 | 12,600 | 811 |
2019-04-16 | 814 | 820 | 809 | 809 | 2,700 | 809 |
2019-04-15 | 801 | 804 | 795 | 800 | 6,100 | 800 |
2019-04-12 | 801 | 805 | 798 | 805 | 2,100 | 805 |
2019-04-11 | 815 | 815 | 785 | 797 | 11,500 | 797 |
2019-04-10 | 810 | 819 | 806 | 806 | 1,200 | 806 |
2019-04-09 | 834 | 834 | 794 | 802 | 66,800 | 802 |
2019-04-08 | 841 | 847 | 833 | 833 | 2,400 | 833 |
2019-04-05 | 846 | 846 | 846 | 846 | 100 | 846 |
2019-04-04 | 848 | 850 | 840 | 843 | 2,400 | 843 |
2019-04-03 | 842 | 860 | 829 | 851 | 10,700 | 851 |
2019-04-02 | 862 | 862 | 846 | 853 | 1,300 | 853 |
2019-04-01 | 841 | 863 | 841 | 863 | 1,800 | 863 |
2019-03-29 | 855 | 863 | 843 | 853 | 6,700 | 853 |
2019-03-28 | 840 | 866 | 840 | 863 | 4,500 | 863 |
2019-03-27 | 820 | 881 | 820 | 854 | 45,900 | 854 |
2019-03-26 | 858 | 872 | 813 | 828 | 13,900 | 828 |
2019-03-25 | 886 | 890 | 858 | 858 | 47,700 | 858 |
2019-03-22 | 849 | 878 | 844 | 871 | 32,400 | 871 |
2019-03-20 | 850 | 850 | 814 | 835 | 38,600 | 835 |
2019-03-19 | 806 | 820 | 806 | 820 | 1,600 | 820 |
2019-03-18 | 810 | 825 | 805 | 805 | 3,100 | 805 |
2019-03-15 | 805 | 816 | 800 | 815 | 6,700 | 815 |
2019-03-14 | 837 | 837 | 815 | 820 | 800 | 820 |
2019-03-13 | 800 | 813 | 794 | 799 | 5,700 | 799 |
2019-03-12 | 800 | 807 | 796 | 799 | 6,200 | 799 |
2019-03-11 | 811 | 811 | 800 | 800 | 4,100 | 800 |
2019-03-08 | 816 | 847 | 813 | 816 | 7,700 | 816 |
2019-03-07 | 849 | 850 | 838 | 842 | 20,800 | 842 |
2019-03-06 | 853 | 856 | 851 | 854 | 2,500 | 854 |
2019-03-05 | 848 | 860 | 848 | 859 | 2,100 | 859 |
2019-03-04 | 852 | 860 | 852 | 852 | 3,000 | 852 |
2019-03-01 | 873 | 873 | 851 | 851 | 1,300 | 851 |
2019-02-28 | 869 | 875 | 863 | 874 | 7,800 | 874 |
2019-02-27 | 848 | 865 | 848 | 863 | 7,000 | 863 |
2019-02-26 | 848 | 855 | 837 | 848 | 7,300 | 848 |
2019-02-25 | 863 | 876 | 852 | 855 | 9,400 | 855 |
2019-02-22 | 843 | 858 | 843 | 858 | 3,500 | 858 |
2019-02-21 | 869 | 870 | 835 | 843 | 11,100 | 843 |
2019-02-20 | 895 | 896 | 862 | 865 | 16,800 | 865 |
2019-02-19 | 900 | 900 | 873 | 880 | 20,700 | 880 |
2019-02-18 | 884 | 910 | 880 | 907 | 67,000 | 907 |
2019-02-15 | 856 | 876 | 847 | 870 | 17,900 | 870 |
2019-02-14 | 850 | 860 | 845 | 852 | 9,500 | 852 |
2019-02-13 | 851 | 851 | 841 | 848 | 5,400 | 848 |
2019-02-12 | 848 | 855 | 830 | 852 | 21,200 | 852 |
2019-02-08 | 837 | 845 | 828 | 840 | 16,100 | 840 |
2019-02-07 | 843 | 843 | 837 | 838 | 3,500 | 838 |
2019-02-06 | 835 | 848 | 831 | 845 | 14,900 | 845 |
2019-02-05 | 800 | 837 | 800 | 835 | 29,200 | 835 |
2019-02-04 | 797 | 811 | 794 | 800 | 12,200 | 800 |
2019-02-01 | 798 | 799 | 766 | 794 | 6,100 | 794 |
2019-01-31 | 776 | 798 | 776 | 798 | 5,400 | 798 |
2019-01-30 | 794 | 794 | 761 | 786 | 5,600 | 786 |
2019-01-29 | 783 | 785 | 778 | 782 | 1,500 | 782 |
2019-01-28 | 785 | 790 | 782 | 783 | 4,300 | 783 |
2019-01-25 | 804 | 804 | 784 | 786 | 8,700 | 786 |
2019-01-24 | 764 | 795 | 764 | 790 | 12,600 | 790 |
2019-01-23 | 751 | 772 | 747 | 758 | 11,000 | 758 |
2019-01-22 | 742 | 742 | 711 | 736 | 5,400 | 736 |
2019-01-21 | 767 | 781 | 742 | 751 | 34,100 | 751 |
2019-01-18 | 754 | 754 | 722 | 740 | 135,200 | 740 |
2019-01-17 | 718 | 727 | 712 | 724 | 6,300 | 724 |
2019-01-16 | 705 | 727 | 692 | 714 | 11,000 | 714 |
2019-01-15 | 707 | 710 | 688 | 705 | 4,800 | 705 |
2019-01-11 | 711 | 719 | 695 | 697 | 11,800 | 697 |
2019-01-10 | 710 | 718 | 695 | 708 | 13,700 | 708 |
2019-01-09 | 687 | 727 | 687 | 723 | 26,800 | 723 |
2019-01-08 | 703 | 713 | 682 | 687 | 10,500 | 687 |
2019-01-07 | 676 | 704 | 676 | 689 | 12,700 | 689 |
2019-01-04 | 658 | 685 | 649 | 670 | 15,300 | 670 |
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