8945 サンネクスタグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	975	976	967	975	10,900	975
2020-12-29	966	976	963	976	11,100	976
2020-12-28	980	980	974	976	13,000	976
2020-12-25	975	981	972	975	12,100	975
2020-12-24	988	988	972	975	11,000	975
2020-12-23	975	978	970	975	5,700	975
2020-12-22	990	997	974	975	16,800	975
2020-12-21	992	995	983	986	15,200	986
2020-12-18	985	990	982	985	16,700	985
2020-12-17	985	986	981	986	14,700	986
2020-12-16	985	988	984	984	17,100	984
2020-12-15	990	999	983	983	25,700	983
2020-12-14	995	1,010	991	995	27,100	995
2020-12-11	1,005	1,009	991	995	43,700	995
2020-12-10	1,025	1,025	1,000	1,005	34,200	1,005
2020-12-09	1,015	1,022	1,000	1,005	20,200	1,005
2020-12-08	1,018	1,033	1,011	1,011	6,800	1,011
2020-12-07	1,015	1,030	1,015	1,028	8,600	1,028
2020-12-04	1,025	1,025	1,015	1,018	1,700	1,018
2020-12-03	1,032	1,032	1,021	1,025	3,600	1,025
2020-12-02	1,016	1,032	1,016	1,026	8,800	1,026
2020-12-01	1,025	1,027	1,017	1,024	6,000	1,024
2020-11-30	1,025	1,032	1,018	1,025	65,100	1,025
2020-11-27	1,011	1,034	1,010	1,011	15,800	1,011
2020-11-26	1,011	1,022	1,007	1,011	6,400	1,011
2020-11-25	1,049	1,049	1,018	1,019	13,200	1,019
2020-11-24	1,020	1,044	1,019	1,041	18,800	1,041
2020-11-20	1,004	1,019	997	1,019	11,000	1,019
2020-11-19	996	1,009	981	1,009	7,200	1,009
2020-11-18	975	989	975	981	4,700	981
2020-11-17	975	989	975	988	9,200	988
2020-11-16	970	991	967	984	11,700	984
2020-11-13	1,001	1,001	957	968	13,400	968
2020-11-12	997	1,004	990	1,001	12,400	1,001
2020-11-11	1,023	1,023	990	997	24,600	997
2020-11-10	1,038	1,038	1,009	1,017	12,400	1,017
2020-11-09	1,030	1,030	1,016	1,024	4,100	1,024
2020-11-06	1,004	1,023	980	1,018	16,900	1,018
2020-11-05	1,009	1,029	1,002	1,021	50,800	1,021
2020-11-04	1,021	1,035	1,009	1,009	10,100	1,009
2020-11-02	1,048	1,048	1,017	1,017	7,300	1,017
2020-10-30	1,045	1,048	1,017	1,048	19,500	1,048
2020-10-29	1,025	1,041	1,016	1,041	9,000	1,041
2020-10-28	1,051	1,051	1,034	1,043	6,700	1,043
2020-10-27	1,024	1,052	1,023	1,052	9,400	1,052
2020-10-26	1,025	1,032	1,021	1,030	3,200	1,030
2020-10-23	1,057	1,057	1,013	1,023	20,700	1,023
2020-10-22	1,031	1,051	1,024	1,051	18,600	1,051
2020-10-21	1,037	1,048	1,023	1,036	15,700	1,036
2020-10-20	1,037	1,038	1,019	1,022	7,600	1,022
2020-10-19	1,021	1,032	1,013	1,021	9,500	1,021
2020-10-16	1,002	1,030	1,002	1,026	6,800	1,026
2020-10-15	1,020	1,027	1,011	1,017	4,500	1,017
2020-10-14	1,020	1,035	1,014	1,020	6,300	1,020
2020-10-13	1,023	1,024	1,015	1,015	2,800	1,015
2020-10-12	1,018	1,035	1,012	1,020	5,800	1,020
2020-10-09	1,040	1,040	1,018	1,029	4,400	1,029
2020-10-08	1,037	1,039	1,024	1,039	7,400	1,039
2020-10-07	1,026	1,039	1,016	1,033	6,200	1,033
2020-10-06	1,016	1,033	1,007	1,029	69,700	1,029
2020-10-05	999	1,016	999	1,015	6,200	1,015
2020-10-02	1,026	1,026	996	998	8,300	998
2020-09-30	1,059	1,060	1,010	1,026	9,600	1,026
2020-09-29	1,040	1,059	1,031	1,059	17,600	1,059
2020-09-28	1,034	1,040	965	1,040	62,000	1,040
2020-09-25	1,039	1,043	1,000	1,021	21,200	1,021
2020-09-24	1,028	1,028	997	1,003	13,800	1,003
2020-09-23	1,038	1,038	1,007	1,012	22,100	1,012
2020-09-18	942	1,055	930	1,033	134,800	1,033
2020-09-17	915	915	906	907	43,400	907
2020-09-16	915	917	907	915	15,800	915
2020-09-15	929	929	907	913	14,200	913
2020-09-14	915	942	910	929	23,600	929
2020-09-11	947	947	903	915	17,300	915
2020-09-10	911	911	900	902	9,000	902
2020-09-09	911	911	903	905	16,400	905
2020-09-08	910	914	907	909	10,500	909
2020-09-07	915	917	907	910	7,400	910
2020-09-04	923	930	913	914	5,100	914
2020-09-03	942	942	920	926	13,200	926
2020-09-02	920	926	913	926	5,500	926
2020-09-01	914	914	907	912	4,900	912
2020-08-31	901	930	901	914	6,600	914
2020-08-28	927	931	900	911	17,500	911
2020-08-27	931	931	914	916	42,100	916
2020-08-26	952	952	937	939	10,300	939
2020-08-25	968	968	950	957	21,500	957
2020-08-24	978	979	958	960	9,800	960
2020-08-21	975	983	974	978	3,900	978
2020-08-20	996	996	969	969	7,600	969
2020-08-19	981	984	977	979	6,800	979
2020-08-18	993	996	983	985	8,500	985
2020-08-17	997	1,015	989	1,006	12,000	1,006
2020-08-14	1,028	1,028	992	997	11,300	997
2020-08-13	1,052	1,052	1,020	1,028	8,900	1,028
2020-08-12	1,046	1,060	1,020	1,060	7,600	1,060
2020-08-11	1,010	1,056	1,000	1,055	14,600	1,055
2020-08-07	1,001	1,011	989	1,011	3,100	1,011
2020-08-06	992	1,002	982	993	5,600	993
2020-08-05	1,011	1,011	992	996	2,800	996
2020-08-04	1,010	1,016	990	1,011	5,800	1,011
2020-08-03	997	1,017	996	1,002	4,400	1,002
2020-07-31	1,070	1,070	1,000	1,008	11,300	1,008
2020-07-30	1,066	1,095	1,013	1,095	13,000	1,095
2020-07-29	1,059	1,059	1,037	1,045	3,000	1,045
2020-07-28	1,075	1,075	1,031	1,061	6,500	1,061
2020-07-27	1,029	1,076	1,017	1,076	9,100	1,076
2020-07-22	1,097	1,097	1,029	1,029	11,900	1,029
2020-07-21	1,039	1,080	1,018	1,054	13,800	1,054
2020-07-20	1,015	1,024	996	1,009	7,400	1,009
2020-07-17	1,035	1,035	1,009	1,021	6,100	1,021
2020-07-16	1,043	1,044	1,021	1,021	3,100	1,021
2020-07-15	1,009	1,043	1,009	1,043	7,000	1,043
2020-07-14	1,023	1,023	994	1,010	4,600	1,010
2020-07-13	990	1,023	989	1,023	7,600	1,023
2020-07-10	998	998	978	981	15,800	981
2020-07-09	1,034	1,034	1,001	1,002	6,100	1,002
2020-07-08	1,036	1,054	1,032	1,032	3,100	1,032
2020-07-07	1,044	1,056	1,019	1,046	4,900	1,046
2020-07-06	1,040	1,048	1,028	1,044	4,300	1,044
2020-07-03	1,000	1,042	992	1,042	8,600	1,042
2020-07-02	1,049	1,049	985	996	26,400	996
2020-07-01	1,112	1,112	1,020	1,022	13,400	1,022
2020-06-30	1,157	1,157	1,107	1,112	16,300	1,112
2020-06-29	1,123	1,159	1,103	1,154	41,500	1,154
2020-06-26	1,101	1,150	1,101	1,150	77,100	1,150
2020-06-25	1,100	1,103	1,092	1,101	17,900	1,101
2020-06-24	1,090	1,101	1,089	1,100	21,300	1,100
2020-06-23	1,098	1,100	1,080	1,082	14,200	1,082
2020-06-22	1,088	1,099	1,072	1,083	27,400	1,083
2020-06-19	1,096	1,096	1,063	1,073	21,900	1,073
2020-06-18	1,085	1,090	1,060	1,071	19,200	1,071
2020-06-17	1,104	1,108	1,084	1,085	14,400	1,085
2020-06-16	1,094	1,099	1,076	1,097	28,400	1,097
2020-06-15	1,165	1,165	1,076	1,076	28,800	1,076
2020-06-12	1,117	1,117	1,066	1,092	21,800	1,092
2020-06-11	1,107	1,119	1,089	1,089	38,000	1,089
2020-06-10	1,101	1,113	1,101	1,107	9,000	1,107
2020-06-09	1,128	1,128	1,111	1,115	7,500	1,115
2020-06-08	1,131	1,131	1,121	1,125	10,500	1,125
2020-06-05	1,135	1,135	1,116	1,121	11,300	1,121
2020-06-04	1,125	1,154	1,125	1,133	34,400	1,133
2020-06-03	1,125	1,125	1,090	1,104	9,200	1,104
2020-06-02	1,128	1,132	1,114	1,121	13,100	1,121
2020-06-01	1,121	1,130	1,112	1,130	4,700	1,130
2020-05-29	1,121	1,148	1,101	1,106	17,100	1,106
2020-05-28	1,109	1,134	1,082	1,134	18,600	1,134
2020-05-27	1,102	1,102	1,090	1,093	6,300	1,093
2020-05-26	1,118	1,118	1,096	1,104	7,700	1,104
2020-05-25	1,102	1,111	1,098	1,106	11,700	1,106
2020-05-22	1,075	1,099	1,067	1,099	11,500	1,099
2020-05-21	1,077	1,077	1,065	1,065	7,800	1,065
2020-05-20	1,065	1,073	1,044	1,069	25,800	1,069
2020-05-19	1,038	1,038	995	1,013	13,400	1,013
2020-05-18	999	1,009	993	1,008	9,600	1,008
2020-05-15	1,011	1,011	981	989	4,200	989
2020-05-14	1,017	1,017	968	982	10,400	982
2020-05-13	1,010	1,019	1,001	1,017	9,700	1,017
2020-05-12	1,034	1,046	1,026	1,036	4,300	1,036
2020-05-11	1,046	1,046	1,020	1,038	5,600	1,038
2020-05-08	1,044	1,049	1,009	1,038	18,000	1,038
2020-05-07	1,018	1,038	1,015	1,036	16,400	1,036
2020-05-01	1,014	1,014	978	1,000	8,600	1,000
2020-04-30	1,024	1,024	991	1,011	22,400	1,011
2020-04-28	1,019	1,050	997	1,002	75,000	1,002
2020-04-27	1,044	1,044	1,017	1,019	24,100	1,019
2020-04-24	1,040	1,048	1,021	1,044	23,300	1,044
2020-04-23	1,006	1,027	1,002	1,027	16,900	1,027
2020-04-22	1,002	1,017	979	994	13,300	994
2020-04-21	970	1,002	955	1,002	20,900	1,002
2020-04-20	964	991	960	969	26,000	969
2020-04-17	918	949	918	949	13,900	949
2020-04-16	911	929	896	923	15,700	923
2020-04-15	912	931	899	913	18,300	913
2020-04-14	888	909	865	903	16,400	903
2020-04-13	912	912	866	873	11,300	873
2020-04-10	918	945	870	890	27,000	890
2020-04-09	933	953	911	916	17,700	916
2020-04-08	914	937	866	936	29,200	936
2020-04-07	850	887	819	887	14,200	887
2020-04-06	800	838	793	836	19,800	836
2020-04-03	820	837	794	815	11,400	815
2020-04-02	877	877	830	835	13,800	835
2020-04-01	876	885	850	854	11,400	854
2020-03-31	880	886	858	882	15,100	882
2020-03-30	875	886	844	880	24,000	880
2020-03-27	904	904	857	875	24,500	875
2020-03-26	890	898	861	861	15,100	861
2020-03-25	954	954	874	899	18,100	899
2020-03-24	856	867	813	867	39,400	867
2020-03-23	767	811	738	811	47,600	811
2020-03-19	800	808	720	737	45,800	737
2020-03-18	796	802	735	759	19,300	759
2020-03-17	692	856	675	781	77,300	781
2020-03-16	739	739	700	706	23,000	706
2020-03-13	688	706	650	679	39,700	679
2020-03-12	776	781	747	751	51,200	751
2020-03-11	851	866	791	791	19,000	791
2020-03-10	770	828	759	821	56,200	821
2020-03-09	835	847	796	801	50,300	801
2020-03-06	872	882	851	852	20,600	852
2020-03-05	890	916	888	894	12,000	894
2020-03-04	853	899	853	881	11,900	881
2020-03-03	941	941	868	868	20,200	868
2020-03-02	853	890	839	881	42,900	881
2020-02-28	850	891	828	828	46,200	828
2020-02-27	948	948	900	910	97,600	910
2020-02-26	970	975	940	948	19,600	948
2020-02-25	975	1,002	975	976	22,500	976
2020-02-21	1,030	1,045	984	1,035	22,700	1,035
2020-02-20	1,073	1,073	1,021	1,025	8,600	1,025
2020-02-19	1,048	1,055	1,031	1,053	12,900	1,053
2020-02-18	1,019	1,030	1,011	1,025	11,300	1,025
2020-02-17	1,033	1,047	1,019	1,019	10,100	1,019
2020-02-14	1,032	1,063	1,032	1,047	11,700	1,047
2020-02-13	1,048	1,048	1,022	1,034	14,200	1,034
2020-02-12	1,065	1,072	1,047	1,048	6,400	1,048
2020-02-10	1,080	1,098	1,065	1,068	8,300	1,068
2020-02-07	1,082	1,098	1,053	1,096	21,000	1,096
2020-02-06	1,111	1,113	1,068	1,082	19,100	1,082
2020-02-05	1,000	1,126	1,000	1,111	92,800	1,111
2020-02-04	1,101	1,120	1,077	1,118	11,700	1,118
2020-02-03	1,084	1,093	1,070	1,071	10,600	1,071
2020-01-31	1,076	1,081	1,053	1,080	14,500	1,080
2020-01-30	1,089	1,089	1,035	1,046	51,500	1,046
2020-01-29	1,086	1,086	1,067	1,072	12,600	1,072
2020-01-28	1,071	1,071	1,052	1,063	20,600	1,063
2020-01-27	1,100	1,100	1,077	1,078	29,300	1,078
2020-01-24	1,132	1,132	1,107	1,111	16,300	1,111
2020-01-23	1,137	1,147	1,129	1,130	16,000	1,130
2020-01-22	1,126	1,144	1,124	1,137	13,800	1,137
2020-01-21	1,126	1,142	1,121	1,121	20,600	1,121
2020-01-20	1,132	1,136	1,123	1,126	12,200	1,126
2020-01-17	1,121	1,123	1,111	1,120	12,500	1,120
2020-01-16	1,130	1,146	1,118	1,118	12,000	1,118
2020-01-15	1,133	1,134	1,118	1,134	14,200	1,134
2020-01-14	1,105	1,134	1,105	1,134	14,200	1,134
2020-01-10	1,128	1,129	1,105	1,105	15,400	1,105
2020-01-09	1,129	1,139	1,126	1,128	5,400	1,128
2020-01-08	1,143	1,143	1,105	1,128	21,500	1,128
2020-01-07	1,128	1,158	1,116	1,154	14,100	1,154
2020-01-06	1,133	1,135	1,111	1,128	16,500	1,128

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