サニックスホールディングス(4651)の株価時系列情報
サニックスホールディングス(4651)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 10,900 | 11,200 | 10,900 | 11,200 | 15,700 |
| 1999/12/29 | 10,840 | 10,930 | 10,700 | 10,840 | 43,000 |
| 1999/12/28 | 10,960 | 11,080 | 10,800 | 10,820 | 43,300 |
| 1999/12/27 | 11,000 | 11,210 | 10,800 | 10,930 | 51,300 |
| 1999/12/24 | 11,550 | 11,780 | 11,100 | 11,100 | 111,700 |
| 1999/12/22 | 11,480 | 11,590 | 11,380 | 11,590 | 112,000 |
| 1999/12/21 | 11,500 | 11,500 | 11,000 | 11,300 | 31,000 |
| 1999/12/20 | 11,300 | 11,480 | 11,200 | 11,400 | 107,200 |
| 1999/12/17 | 11,000 | 11,200 | 10,590 | 11,100 | 78,300 |
| 1999/12/16 | 11,700 | 11,700 | 10,700 | 11,000 | 126,700 |
| 1999/12/15 | 11,060 | 11,480 | 11,000 | 11,300 | 86,300 |
| 1999/12/14 | 11,000 | 11,100 | 10,800 | 11,050 | 78,600 |
| 1999/12/13 | 11,600 | 11,600 | 11,000 | 11,400 | 37,800 |
| 1999/12/10 | 11,420 | 11,620 | 11,190 | 11,600 | 115,400 |
| 1999/12/09 | 11,900 | 11,900 | 11,500 | 11,620 | 95,500 |
| 1999/12/08 | 11,500 | 12,000 | 10,800 | 11,950 | 138,000 |
| 1999/12/07 | 10,520 | 11,200 | 10,410 | 11,200 | 136,400 |
| 1999/12/06 | 10,950 | 11,000 | 10,500 | 10,500 | 46,100 |
| 1999/12/03 | 10,800 | 11,000 | 10,550 | 10,550 | 53,600 |
| 1999/12/02 | 11,500 | 11,600 | 10,390 | 10,600 | 78,000 |
| 1999/12/01 | 11,900 | 11,900 | 11,000 | 11,000 | 56,100 |
| 1999/11/30 | 11,900 | 12,000 | 11,300 | 11,300 | 67,900 |
| 1999/11/29 | 12,190 | 12,200 | 11,900 | 12,000 | 57,900 |
| 1999/11/26 | 12,000 | 12,310 | 11,810 | 12,290 | 79,000 |
| 1999/11/25 | 12,200 | 12,300 | 11,800 | 12,000 | 75,400 |
| 1999/11/24 | 12,050 | 12,500 | 12,050 | 12,290 | 121,100 |
| 1999/11/22 | 12,060 | 12,750 | 12,060 | 12,600 | 237,600 |
| 1999/11/19 | 11,310 | 12,500 | 11,310 | 12,060 | 290,500 |
| 1999/11/18 | 10,910 | 11,510 | 10,900 | 11,200 | 148,000 |
| 1999/11/17 | 12,000 | 12,310 | 10,600 | 10,700 | 159,000 |
| 1999/11/16 | 12,600 | 12,600 | 11,900 | 11,950 | 161,000 |
| 1999/11/15 | 12,900 | 13,750 | 12,350 | 12,790 | 378,200 |
| 1999/11/12 | 12,420 | 13,000 | 12,200 | 13,000 | 438,800 |
| 1999/11/11 | 11,990 | 12,230 | 11,700 | 12,220 | 469,900 |
| 1999/11/10 | 11,600 | 11,700 | 11,200 | 11,650 | 255,800 |
| 1999/11/09 | 10,500 | 11,940 | 9,810 | 11,200 | 493,900 |
| 1999/11/08 | 11,260 | 11,500 | 10,500 | 10,500 | 126,800 |
| 1999/11/05 | 11,100 | 11,500 | 10,800 | 11,250 | 349,100 |
| 1999/11/04 | 9,600 | 10,500 | 9,600 | 10,500 | 171,500 |
| 1999/11/02 | 9,550 | 9,620 | 9,500 | 9,500 | 48,600 |
| 1999/11/01 | 9,800 | 9,890 | 9,500 | 9,520 | 51,100 |
| 1999/10/29 | 9,850 | 9,990 | 9,700 | 9,700 | 59,600 |
| 1999/10/28 | 9,700 | 9,850 | 9,650 | 9,650 | 29,300 |
| 1999/10/27 | 9,990 | 9,990 | 9,600 | 9,700 | 36,700 |
| 1999/10/26 | 9,920 | 10,190 | 9,800 | 10,020 | 81,200 |
| 1999/10/25 | 9,950 | 10,000 | 9,710 | 9,820 | 41,000 |
| 1999/10/22 | 9,800 | 10,000 | 9,800 | 9,950 | 123,300 |
| 1999/10/21 | 10,050 | 10,200 | 9,530 | 9,600 | 152,800 |
| 1999/10/20 | 9,370 | 9,850 | 9,370 | 9,850 | 148,300 |
| 1999/10/19 | 9,000 | 9,350 | 9,000 | 9,350 | 64,000 |
| 1999/10/18 | 8,930 | 9,160 | 8,750 | 8,800 | 61,300 |
| 1999/10/15 | 10,800 | 10,800 | 10,200 | 10,330 | 50,600 |
| 1999/10/14 | 10,600 | 10,890 | 10,500 | 10,800 | 56,300 |
| 1999/10/13 | 10,330 | 10,800 | 10,150 | 10,800 | 42,200 |
| 1999/10/12 | 10,800 | 10,900 | 10,330 | 10,350 | 27,900 |
| 1999/10/08 | 10,850 | 10,910 | 10,650 | 10,710 | 41,300 |
| 1999/10/07 | 10,940 | 10,980 | 10,770 | 10,770 | 104,800 |
| 1999/10/06 | 11,500 | 11,500 | 10,650 | 11,140 | 240,100 |
| 1999/10/05 | 11,140 | 11,500 | 10,600 | 11,500 | 435,000 |
| 1999/10/04 | 9,850 | 10,750 | 9,800 | 10,740 | 644,900 |
| 1999/10/01 | 9,190 | 9,900 | 9,190 | 9,750 | 383,200 |
| 1999/09/30 | 8,900 | 9,290 | 8,900 | 9,100 | 47,800 |
| 1999/09/29 | 9,200 | 9,200 | 8,650 | 8,850 | 51,800 |
| 1999/09/28 | 8,690 | 9,200 | 8,690 | 9,200 | 44,900 |
| 1999/09/27 | 8,490 | 8,850 | 8,350 | 8,700 | 19,700 |
| 1999/09/24 | 8,490 | 8,700 | 7,900 | 8,700 | 43,800 |
| 1999/09/22 | 8,310 | 8,600 | 8,250 | 8,590 | 62,200 |
| 1999/09/21 | 8,400 | 8,690 | 8,400 | 8,590 | 17,400 |
| 1999/09/20 | 8,600 | 8,930 | 8,550 | 8,590 | 49,800 |
| 1999/09/17 | 8,770 | 8,770 | 8,200 | 8,600 | 33,400 |
| 1999/09/16 | 9,200 | 9,200 | 8,550 | 8,770 | 63,600 |
| 1999/09/14 | 9,200 | 9,500 | 9,200 | 9,400 | 48,100 |
| 1999/09/13 | 9,400 | 9,500 | 9,200 | 9,200 | 62,100 |
| 1999/09/10 | 9,600 | 9,600 | 9,300 | 9,300 | 60,800 |
| 1999/09/09 | 9,090 | 9,650 | 8,950 | 9,400 | 153,200 |
| 1999/09/08 | 9,000 | 9,340 | 8,600 | 9,190 | 55,900 |
| 1999/09/07 | 9,150 | 9,200 | 8,800 | 8,960 | 61,400 |
| 1999/09/06 | 9,480 | 9,570 | 9,200 | 9,350 | 148,600 |
| 1999/09/03 | 8,900 | 9,400 | 8,900 | 9,380 | 228,700 |
| 1999/09/02 | 8,400 | 9,000 | 8,300 | 8,950 | 169,100 |
| 1999/09/01 | 8,200 | 8,790 | 8,000 | 8,490 | 364,600 |
| 1999/08/31 | 7,590 | 8,490 | 7,550 | 8,490 | 269,800 |
| 1999/08/30 | 7,620 | 7,640 | 7,350 | 7,490 | 73,100 |
| 1999/08/27 | 7,120 | 7,650 | 7,120 | 7,590 | 136,100 |
| 1999/08/26 | 7,010 | 7,200 | 7,010 | 7,170 | 49,200 |
| 1999/08/25 | 7,000 | 7,200 | 6,850 | 6,980 | 42,600 |
| 1999/08/24 | 7,150 | 7,150 | 6,900 | 7,150 | 52,500 |
| 1999/08/23 | 7,330 | 7,410 | 6,970 | 7,190 | 145,300 |
| 1999/08/20 | 6,500 | 7,330 | 6,400 | 7,270 | 323,200 |
| 1999/08/19 | 6,350 | 6,380 | 6,290 | 6,350 | 29,500 |
| 1999/08/18 | 6,350 | 6,350 | 6,150 | 6,340 | 27,400 |
| 1999/08/17 | 6,260 | 6,430 | 6,250 | 6,370 | 56,400 |
| 1999/08/16 | 6,100 | 6,300 | 6,100 | 6,190 | 31,900 |
| 1999/08/13 | 6,100 | 6,150 | 5,920 | 6,100 | 35,400 |
| 1999/08/12 | 5,700 | 6,100 | 5,700 | 6,100 | 30,100 |
| 1999/08/11 | 5,860 | 5,860 | 5,600 | 5,650 | 37,900 |
| 1999/08/10 | 5,950 | 5,980 | 5,790 | 5,840 | 22,800 |
| 1999/08/09 | 6,060 | 6,060 | 5,990 | 6,000 | 16,400 |
| 1999/08/06 | 6,130 | 6,250 | 6,080 | 6,100 | 22,200 |
| 1999/08/05 | 6,400 | 6,500 | 6,200 | 6,330 | 34,400 |
| 1999/08/04 | 6,550 | 6,550 | 6,100 | 6,300 | 52,500 |
| 1999/08/03 | 6,490 | 6,700 | 6,450 | 6,500 | 97,300 |
| 1999/08/02 | 6,410 | 6,450 | 6,300 | 6,450 | 82,100 |
| 1999/07/30 | 6,080 | 6,400 | 6,000 | 6,400 | 68,700 |
| 1999/07/29 | 6,000 | 6,250 | 5,990 | 6,180 | 65,800 |
| 1999/07/28 | 5,700 | 5,900 | 5,700 | 5,900 | 15,600 |
| 1999/07/27 | 5,650 | 5,700 | 5,650 | 5,650 | 14,100 |
| 1999/07/26 | 5,700 | 5,750 | 5,550 | 5,580 | 16,800 |
| 1999/07/23 | 5,790 | 5,900 | 5,700 | 5,700 | 21,400 |
| 1999/07/22 | 5,890 | 5,900 | 5,800 | 5,820 | 22,600 |
| 1999/07/21 | 6,000 | 6,000 | 5,850 | 5,900 | 33,700 |
| 1999/07/19 | 5,970 | 6,100 | 5,850 | 6,000 | 15,800 |
| 1999/07/16 | 6,100 | 6,150 | 6,000 | 6,070 | 34,400 |
| 1999/07/15 | 6,170 | 6,170 | 6,000 | 6,000 | 24,200 |
| 1999/07/14 | 6,100 | 6,190 | 6,060 | 6,180 | 51,000 |
| 1999/07/13 | 6,100 | 6,100 | 6,020 | 6,090 | 37,900 |
| 1999/07/12 | 6,100 | 6,190 | 5,980 | 6,030 | 41,700 |
| 1999/07/09 | 6,200 | 6,250 | 6,050 | 6,200 | 26,800 |
| 1999/07/08 | 6,330 | 6,330 | 6,110 | 6,200 | 25,900 |
| 1999/07/07 | 6,400 | 6,480 | 6,240 | 6,350 | 55,300 |
| 1999/07/06 | 6,300 | 6,400 | 6,200 | 6,400 | 72,600 |
| 1999/07/05 | 5,950 | 6,500 | 5,850 | 6,300 | 191,200 |
| 1999/07/02 | 5,950 | 6,000 | 5,900 | 5,980 | 66,800 |
| 1999/07/01 | 5,950 | 5,990 | 5,820 | 5,950 | 84,600 |
| 1999/06/30 | 5,900 | 6,000 | 5,850 | 5,850 | 26,900 |
| 1999/06/29 | 5,890 | 5,950 | 5,850 | 5,900 | 50,200 |
| 1999/06/28 | 6,000 | 6,000 | 5,830 | 5,830 | 21,100 |
| 1999/06/25 | 6,050 | 6,050 | 5,820 | 6,000 | 29,800 |
| 1999/06/24 | 6,160 | 6,260 | 6,000 | 6,070 | 78,600 |
| 1999/06/23 | 5,820 | 6,400 | 5,800 | 6,160 | 152,000 |
| 1999/06/22 | 5,650 | 5,800 | 5,520 | 5,800 | 110,500 |
| 1999/06/21 | 5,800 | 5,800 | 5,600 | 5,750 | 57,200 |
| 1999/06/18 | 5,700 | 5,950 | 5,650 | 5,800 | 105,900 |
| 1999/06/17 | 5,580 | 5,670 | 5,500 | 5,650 | 41,800 |
| 1999/06/16 | 5,400 | 5,580 | 5,400 | 5,580 | 46,000 |
| 1999/06/15 | 5,500 | 5,550 | 5,400 | 5,500 | 26,100 |
| 1999/06/14 | 5,290 | 5,650 | 5,290 | 5,550 | 47,600 |
| 1999/06/11 | 5,400 | 5,590 | 5,360 | 5,360 | 68,400 |
| 1999/06/10 | 5,500 | 5,900 | 5,310 | 5,400 | 191,700 |
| 1999/06/09 | 4,900 | 5,400 | 4,890 | 5,400 | 178,500 |
| 1999/06/08 | 4,890 | 4,950 | 4,790 | 4,900 | 21,700 |
| 1999/06/07 | 5,000 | 5,000 | 4,750 | 4,950 | 33,900 |
| 1999/06/04 | 4,900 | 5,010 | 4,850 | 5,010 | 53,500 |
| 1999/06/03 | 4,700 | 5,030 | 4,700 | 5,000 | 129,300 |
| 1999/06/02 | 4,670 | 4,750 | 4,650 | 4,740 | 51,700 |
| 1999/06/01 | 4,500 | 4,650 | 4,400 | 4,620 | 49,100 |
| 1999/05/31 | 4,350 | 4,500 | 4,350 | 4,500 | 15,800 |
| 1999/05/28 | 4,400 | 4,500 | 4,350 | 4,500 | 21,900 |
| 1999/05/27 | 4,500 | 4,500 | 4,250 | 4,400 | 16,700 |
| 1999/05/26 | 4,530 | 4,530 | 4,250 | 4,400 | 22,900 |
| 1999/05/25 | 4,690 | 4,700 | 4,470 | 4,550 | 54,700 |
| 1999/05/24 | 4,300 | 4,770 | 4,300 | 4,770 | 231,100 |
| 1999/05/21 | 4,250 | 4,300 | 4,100 | 4,270 | 132,900 |
| 1999/05/20 | 3,900 | 4,140 | 3,900 | 4,100 | 177,800 |
| 1999/05/19 | 3,900 | 3,960 | 3,890 | 3,900 | 68,000 |
| 1999/05/18 | 3,850 | 3,940 | 3,780 | 3,940 | 68,700 |
| 1999/05/17 | 3,740 | 3,900 | 3,710 | 3,800 | 61,400 |
| 1999/05/14 | 3,600 | 3,630 | 3,500 | 3,590 | 26,900 |
| 1999/05/13 | 3,660 | 3,680 | 3,600 | 3,600 | 11,300 |
| 1999/05/12 | 3,710 | 3,750 | 3,600 | 3,660 | 19,100 |
| 1999/05/11 | 3,700 | 3,790 | 3,700 | 3,700 | 29,000 |
| 1999/05/10 | 3,700 | 3,750 | 3,700 | 3,700 | 17,400 |
| 1999/05/07 | 3,750 | 3,750 | 3,700 | 3,700 | 7,700 |
| 1999/05/06 | 3,800 | 3,800 | 3,700 | 3,800 | 7,900 |
| 1999/04/30 | 3,800 | 3,800 | 3,710 | 3,800 | 10,500 |
| 1999/04/28 | 3,750 | 3,800 | 3,610 | 3,800 | 24,900 |
| 1999/04/27 | 3,800 | 3,800 | 3,710 | 3,750 | 10,700 |
| 1999/04/26 | 3,800 | 3,950 | 3,760 | 3,810 | 45,700 |
| 1999/04/23 | 3,600 | 3,700 | 3,580 | 3,700 | 107,800 |
| 1999/04/22 | 3,350 | 3,680 | 3,340 | 3,600 | 60,100 |
| 1999/04/21 | 3,300 | 3,340 | 3,290 | 3,340 | 24,900 |
| 1999/04/20 | 3,410 | 3,410 | 3,290 | 3,290 | 54,000 |
| 1999/04/19 | 3,230 | 3,400 | 3,220 | 3,400 | 50,200 |
| 1999/04/16 | 3,170 | 3,220 | 3,170 | 3,190 | 35,800 |
| 1999/04/15 | 3,150 | 3,170 | 3,130 | 3,160 | 14,700 |
| 1999/04/14 | 3,080 | 3,140 | 3,060 | 3,140 | 11,800 |
| 1999/04/13 | 3,100 | 3,100 | 3,050 | 3,080 | 7,500 |
| 1999/04/12 | 3,140 | 3,140 | 3,010 | 3,010 | 20,500 |
| 1999/04/09 | 3,110 | 3,130 | 3,100 | 3,130 | 27,400 |
| 1999/04/08 | 3,250 | 3,250 | 3,050 | 3,100 | 20,800 |
| 1999/04/07 | 3,200 | 3,300 | 3,150 | 3,250 | 46,800 |
| 1999/04/06 | 3,300 | 3,300 | 3,150 | 3,150 | 62,600 |
| 1999/04/05 | 3,100 | 3,100 | 3,050 | 3,100 | 21,100 |
| 1999/04/02 | 3,080 | 3,080 | 2,950 | 3,050 | 20,800 |
| 1999/04/01 | 3,130 | 3,130 | 3,000 | 3,080 | 21,500 |
| 1999/03/31 | 3,030 | 3,150 | 3,000 | 3,150 | 30,800 |
| 1999/03/30 | 2,840 | 2,950 | 2,840 | 2,950 | 25,700 |
| 1999/03/29 | 2,770 | 2,860 | 2,770 | 2,800 | 7,500 |
| 1999/03/26 | 2,800 | 2,800 | 2,680 | 2,700 | 13,300 |
| 1999/03/25 | 2,800 | 2,900 | 2,740 | 2,770 | 24,100 |
| 1999/03/24 | 2,700 | 2,850 | 2,695 | 2,805 | 41,900 |
| 1999/03/23 | 2,700 | 2,740 | 2,660 | 2,660 | 61,600 |
| 1999/03/19 | 2,690 | 2,830 | 2,690 | 2,700 | 29,600 |
| 1999/03/18 | 2,860 | 2,890 | 2,840 | 2,850 | 22,500 |
| 1999/03/17 | 2,860 | 2,900 | 2,860 | 2,860 | 19,700 |
| 1999/03/16 | 2,810 | 2,900 | 2,750 | 2,860 | 30,400 |
| 1999/03/15 | 2,690 | 2,690 | 2,570 | 2,625 | 14,900 |
| 1999/03/12 | 2,750 | 2,750 | 2,645 | 2,650 | 11,100 |
| 1999/03/11 | 2,850 | 2,860 | 2,670 | 2,750 | 9,900 |
| 1999/03/10 | 2,850 | 2,860 | 2,770 | 2,770 | 14,500 |
| 1999/03/09 | 2,890 | 2,890 | 2,810 | 2,850 | 13,600 |
| 1999/03/08 | 2,710 | 2,920 | 2,710 | 2,890 | 33,800 |
| 1999/03/05 | 2,680 | 2,700 | 2,670 | 2,700 | 5,700 |
| 1999/03/04 | 2,775 | 2,775 | 2,680 | 2,680 | 7,100 |
| 1999/03/03 | 2,750 | 2,750 | 2,720 | 2,720 | 11,800 |
| 1999/03/02 | 2,750 | 2,750 | 2,730 | 2,740 | 3,700 |
| 1999/03/01 | 2,780 | 2,780 | 2,710 | 2,710 | 15,600 |
| 1999/02/26 | 2,600 | 2,750 | 2,600 | 2,740 | 36,600 |
| 1999/02/25 | 2,500 | 2,590 | 2,490 | 2,550 | 17,000 |
| 1999/02/24 | 2,430 | 2,510 | 2,430 | 2,500 | 16,200 |
| 1999/02/23 | 2,420 | 2,450 | 2,380 | 2,400 | 24,900 |
| 1999/02/22 | 2,300 | 2,340 | 2,270 | 2,340 | 36,900 |
| 1999/02/19 | 2,310 | 2,340 | 2,300 | 2,300 | 5,500 |
| 1999/02/18 | 2,390 | 2,390 | 2,300 | 2,300 | 18,000 |
| 1999/02/17 | 2,410 | 2,410 | 2,350 | 2,390 | 17,300 |
| 1999/02/16 | 2,440 | 2,440 | 2,400 | 2,425 | 18,200 |
| 1999/02/15 | 2,450 | 2,450 | 2,430 | 2,450 | 7,200 |
| 1999/02/12 | 2,450 | 2,450 | 2,450 | 2,450 | 4,700 |
| 1999/02/10 | 2,480 | 2,490 | 2,440 | 2,450 | 15,300 |
| 1999/02/09 | 2,490 | 2,500 | 2,480 | 2,480 | 12,000 |
| 1999/02/08 | 2,500 | 2,500 | 2,450 | 2,490 | 3,600 |
| 1999/02/05 | 2,470 | 2,500 | 2,450 | 2,500 | 13,600 |
| 1999/02/04 | 2,500 | 2,595 | 2,475 | 2,495 | 6,900 |
| 1999/02/03 | 2,500 | 2,500 | 2,490 | 2,495 | 5,300 |
| 1999/02/02 | 2,600 | 2,600 | 2,500 | 2,510 | 14,200 |
| 1999/02/01 | 2,640 | 2,640 | 2,550 | 2,550 | 1,400 |
| 1999/01/29 | 2,600 | 2,700 | 2,600 | 2,660 | 14,400 |
| 1999/01/28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,400 |
| 1999/01/27 | 2,510 | 2,510 | 2,510 | 2,510 | 1,200 |
| 1999/01/26 | 2,505 | 2,600 | 2,505 | 2,600 | 6,000 |
| 1999/01/25 | 2,500 | 2,520 | 2,500 | 2,505 | 1,700 |
| 1999/01/22 | 2,500 | 2,510 | 2,500 | 2,510 | 300 |
| 1999/01/21 | 2,500 | 2,500 | 2,500 | 2,500 | 6,400 |
| 1999/01/20 | 2,500 | 2,550 | 2,500 | 2,500 | 16,000 |
| 1999/01/19 | 2,550 | 2,550 | 2,500 | 2,500 | 3,700 |
| 1999/01/18 | 2,600 | 2,600 | 2,510 | 2,530 | 2,200 |
| 1999/01/14 | 2,550 | 2,550 | 2,500 | 2,550 | 6,100 |
| 1999/01/13 | 2,590 | 2,590 | 2,550 | 2,550 | 800 |
| 1999/01/12 | 2,510 | 2,600 | 2,500 | 2,590 | 10,300 |
| 1999/01/11 | 2,520 | 2,540 | 2,500 | 2,500 | 9,900 |
| 1999/01/08 | 2,550 | 2,550 | 2,520 | 2,520 | 400 |
| 1999/01/07 | 2,520 | 2,600 | 2,510 | 2,510 | 2,600 |
| 1999/01/06 | 2,460 | 2,510 | 2,460 | 2,510 | 600 |
| 1999/01/05 | 2,710 | 2,710 | 2,700 | 2,700 | 500 |