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 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,000 | 5,000 | 4,840 | 4,920 | 13,000 |
| 2001/12/27 | 4,850 | 4,950 | 4,800 | 4,950 | 21,100 |
| 2001/12/26 | 4,890 | 4,940 | 4,850 | 4,870 | 13,300 |
| 2001/12/25 | 4,890 | 4,950 | 4,870 | 4,940 | 27,600 |
| 2001/12/21 | 4,910 | 4,910 | 4,800 | 4,910 | 33,300 |
| 2001/12/20 | 4,930 | 4,930 | 4,760 | 4,910 | 43,800 |
| 2001/12/19 | 4,930 | 4,990 | 4,860 | 4,930 | 32,200 |
| 2001/12/18 | 4,910 | 5,220 | 4,900 | 5,000 | 61,500 |
| 2001/12/17 | 5,100 | 5,100 | 4,900 | 4,920 | 44,600 |
| 2001/12/14 | 5,140 | 5,140 | 5,030 | 5,050 | 96,200 |
| 2001/12/13 | 5,130 | 5,240 | 5,130 | 5,190 | 43,100 |
| 2001/12/12 | 5,100 | 5,320 | 5,100 | 5,300 | 96,300 |
| 2001/12/11 | 5,450 | 5,460 | 5,210 | 5,230 | 58,700 |
| 2001/12/10 | 5,660 | 5,660 | 5,430 | 5,460 | 78,900 |
| 2001/12/07 | 5,550 | 5,670 | 5,500 | 5,660 | 32,600 |
| 2001/12/06 | 5,600 | 5,680 | 5,400 | 5,550 | 53,800 |
| 2001/12/05 | 5,500 | 5,530 | 5,390 | 5,500 | 21,400 |
| 2001/12/04 | 5,360 | 5,450 | 5,360 | 5,450 | 26,200 |
| 2001/12/03 | 5,580 | 5,600 | 5,270 | 5,370 | 31,500 |
| 2001/11/30 | 5,580 | 5,580 | 5,380 | 5,380 | 49,900 |
| 2001/11/29 | 5,500 | 5,580 | 5,460 | 5,580 | 41,300 |
| 2001/11/28 | 5,600 | 5,690 | 5,470 | 5,690 | 39,900 |
| 2001/11/27 | 5,640 | 5,790 | 5,630 | 5,730 | 87,600 |
| 2001/11/26 | 5,450 | 5,750 | 5,410 | 5,700 | 89,000 |
| 2001/11/22 | 5,220 | 5,400 | 5,200 | 5,350 | 43,000 |
| 2001/11/21 | 5,000 | 5,330 | 5,000 | 5,270 | 44,700 |
| 2001/11/20 | 5,200 | 5,220 | 5,070 | 5,100 | 98,300 |
| 2001/11/19 | 5,250 | 5,280 | 5,160 | 5,190 | 91,600 |
| 2001/11/16 | 5,400 | 5,430 | 5,260 | 5,290 | 92,100 |
| 2001/11/15 | 5,390 | 5,490 | 5,340 | 5,450 | 58,700 |
| 2001/11/14 | 5,380 | 5,450 | 5,350 | 5,430 | 37,900 |
| 2001/11/13 | 5,360 | 5,420 | 5,310 | 5,400 | 39,900 |
| 2001/11/12 | 5,520 | 5,520 | 5,400 | 5,490 | 32,900 |
| 2001/11/09 | 5,500 | 5,610 | 5,500 | 5,580 | 69,400 |
| 2001/11/08 | 5,590 | 5,610 | 5,480 | 5,580 | 71,200 |
| 2001/11/07 | 5,400 | 5,550 | 5,310 | 5,550 | 114,800 |
| 2001/11/06 | 5,290 | 5,300 | 5,230 | 5,300 | 46,200 |
| 2001/11/05 | 5,310 | 5,410 | 5,160 | 5,260 | 46,000 |
| 2001/11/02 | 5,500 | 5,500 | 5,300 | 5,360 | 49,600 |
| 2001/11/01 | 5,450 | 5,580 | 5,310 | 5,310 | 319,300 |
| 2001/10/31 | 5,000 | 5,530 | 4,900 | 5,400 | 544,900 |
| 2001/10/30 | 4,800 | 5,100 | 4,780 | 5,100 | 135,000 |
| 2001/10/29 | 5,000 | 5,010 | 4,900 | 4,950 | 65,700 |
| 2001/10/26 | 5,200 | 5,250 | 5,050 | 5,100 | 163,600 |
| 2001/10/25 | 4,950 | 5,100 | 4,920 | 5,100 | 148,900 |
| 2001/10/24 | 4,890 | 4,950 | 4,850 | 4,900 | 62,200 |
| 2001/10/23 | 4,920 | 4,970 | 4,760 | 4,820 | 125,200 |
| 2001/10/22 | 4,640 | 4,940 | 4,600 | 4,940 | 220,300 |
| 2001/10/19 | 4,560 | 4,650 | 4,550 | 4,640 | 139,900 |
| 2001/10/18 | 4,620 | 4,650 | 4,560 | 4,610 | 107,700 |
| 2001/10/17 | 4,750 | 4,760 | 4,650 | 4,760 | 119,400 |
| 2001/10/16 | 4,630 | 4,750 | 4,620 | 4,730 | 141,100 |
| 2001/10/15 | 4,720 | 4,730 | 4,590 | 4,610 | 100,200 |
| 2001/10/12 | 4,720 | 4,800 | 4,710 | 4,750 | 110,000 |
| 2001/10/11 | 4,920 | 4,970 | 4,530 | 4,650 | 387,300 |
| 2001/10/10 | 5,120 | 5,160 | 5,010 | 5,020 | 88,900 |
| 2001/10/09 | 5,050 | 5,220 | 5,050 | 5,180 | 100,200 |
| 2001/10/05 | 5,500 | 5,500 | 5,250 | 5,330 | 181,600 |
| 2001/10/04 | 5,410 | 5,700 | 5,370 | 5,620 | 179,000 |
| 2001/10/03 | 5,100 | 5,440 | 5,000 | 5,370 | 149,400 |
| 2001/10/02 | 4,900 | 5,000 | 4,860 | 5,000 | 73,900 |
| 2001/10/01 | 5,000 | 5,010 | 4,850 | 4,900 | 57,100 |
| 2001/09/28 | 4,970 | 5,000 | 4,920 | 5,000 | 38,400 |
| 2001/09/27 | 4,910 | 5,000 | 4,810 | 4,920 | 92,200 |
| 2001/09/26 | 5,200 | 5,200 | 5,010 | 5,010 | 51,400 |
| 2001/09/25 | 5,180 | 5,300 | 5,040 | 5,170 | 89,100 |
| 2001/09/21 | 5,000 | 5,100 | 4,900 | 5,000 | 108,800 |
| 2001/09/20 | 5,000 | 5,050 | 4,910 | 5,010 | 241,500 |
| 2001/09/19 | 5,500 | 5,500 | 4,860 | 5,060 | 526,700 |
| 2001/09/18 | 6,080 | 6,150 | 5,670 | 5,700 | 160,300 |
| 2001/09/17 | 6,240 | 6,380 | 5,760 | 6,380 | 94,900 |
| 2001/09/14 | 6,440 | 6,450 | 6,440 | 6,440 | 104,100 |
| 2001/09/13 | 6,300 | 7,000 | 6,270 | 6,940 | 87,200 |
| 2001/09/12 | 6,500 | 6,650 | 6,500 | 6,500 | 27,200 |
| 2001/09/11 | 6,930 | 7,000 | 6,870 | 7,000 | 56,200 |
| 2001/09/10 | 6,870 | 6,990 | 6,870 | 6,950 | 43,100 |
| 2001/09/07 | 7,010 | 7,010 | 6,900 | 6,970 | 39,500 |
| 2001/09/06 | 6,920 | 7,010 | 6,920 | 7,010 | 66,300 |
| 2001/09/05 | 7,190 | 7,200 | 6,970 | 7,110 | 101,200 |
| 2001/09/04 | 6,990 | 7,180 | 6,950 | 7,180 | 161,600 |
| 2001/09/03 | 7,180 | 7,180 | 6,910 | 6,910 | 87,300 |
| 2001/08/31 | 6,980 | 7,180 | 6,920 | 7,100 | 137,900 |
| 2001/08/30 | 6,970 | 7,050 | 6,970 | 7,040 | 67,100 |
| 2001/08/29 | 7,050 | 7,090 | 6,970 | 7,070 | 51,900 |
| 2001/08/28 | 7,000 | 7,060 | 6,870 | 7,060 | 129,100 |
| 2001/08/27 | 6,800 | 6,980 | 6,770 | 6,950 | 33,600 |
| 2001/08/24 | 6,900 | 7,000 | 6,850 | 6,900 | 65,700 |
| 2001/08/23 | 6,710 | 7,000 | 6,710 | 6,850 | 68,700 |
| 2001/08/22 | 6,740 | 6,790 | 6,670 | 6,690 | 43,900 |
| 2001/08/21 | 6,860 | 6,930 | 6,700 | 6,800 | 39,900 |
| 2001/08/20 | 7,040 | 7,100 | 6,950 | 6,960 | 113,900 |
| 2001/08/17 | 6,830 | 7,140 | 6,800 | 7,110 | 120,200 |
| 2001/08/16 | 6,850 | 6,860 | 6,740 | 6,830 | 19,500 |
| 2001/08/15 | 6,910 | 6,910 | 6,700 | 6,850 | 39,800 |
| 2001/08/14 | 6,800 | 6,950 | 6,750 | 6,910 | 107,700 |
| 2001/08/13 | 6,900 | 6,950 | 6,710 | 6,830 | 97,500 |
| 2001/08/10 | 6,460 | 6,950 | 6,410 | 6,850 | 196,700 |
| 2001/08/09 | 6,280 | 6,480 | 6,280 | 6,400 | 47,300 |
| 2001/08/08 | 6,400 | 6,570 | 6,380 | 6,480 | 80,600 |
| 2001/08/07 | 6,300 | 6,400 | 6,260 | 6,400 | 31,200 |
| 2001/08/06 | 6,300 | 6,350 | 6,270 | 6,350 | 16,600 |
| 2001/08/03 | 6,300 | 6,350 | 6,280 | 6,300 | 56,400 |
| 2001/08/02 | 6,150 | 6,250 | 6,150 | 6,180 | 58,400 |
| 2001/08/01 | 6,150 | 6,250 | 6,120 | 6,250 | 55,000 |
| 2001/07/31 | 6,100 | 6,170 | 6,050 | 6,170 | 44,700 |
| 2001/07/30 | 6,200 | 6,250 | 5,900 | 5,900 | 24,400 |
| 2001/07/27 | 6,290 | 6,290 | 6,100 | 6,230 | 19,500 |
| 2001/07/26 | 6,150 | 6,300 | 6,000 | 6,300 | 40,000 |
| 2001/07/25 | 6,090 | 6,140 | 6,040 | 6,050 | 14,500 |
| 2001/07/24 | 5,950 | 6,190 | 5,940 | 6,100 | 16,600 |
| 2001/07/23 | 5,880 | 6,240 | 5,870 | 6,150 | 106,200 |
| 2001/07/19 | 6,000 | 6,010 | 5,850 | 5,890 | 22,800 |
| 2001/07/18 | 6,210 | 6,240 | 6,000 | 6,090 | 26,400 |
| 2001/07/17 | 6,200 | 6,340 | 6,170 | 6,230 | 21,000 |
| 2001/07/16 | 6,200 | 6,270 | 6,200 | 6,240 | 21,000 |
| 2001/07/13 | 6,400 | 6,430 | 6,200 | 6,220 | 30,500 |
| 2001/07/12 | 6,230 | 6,300 | 6,220 | 6,300 | 23,200 |
| 2001/07/11 | 6,250 | 6,300 | 6,180 | 6,220 | 25,100 |
| 2001/07/10 | 6,250 | 6,380 | 6,240 | 6,380 | 26,200 |
| 2001/07/09 | 6,500 | 6,500 | 6,180 | 6,210 | 54,900 |
| 2001/07/06 | 6,430 | 6,570 | 6,410 | 6,500 | 105,500 |
| 2001/07/05 | 6,310 | 6,450 | 6,300 | 6,400 | 67,400 |
| 2001/07/04 | 6,380 | 6,500 | 6,290 | 6,300 | 46,500 |
| 2001/07/03 | 6,240 | 6,300 | 6,190 | 6,280 | 29,000 |
| 2001/07/02 | 6,210 | 6,270 | 6,110 | 6,150 | 70,100 |
| 2001/06/29 | 6,350 | 6,490 | 6,300 | 6,300 | 43,600 |
| 2001/06/28 | 6,380 | 6,510 | 6,280 | 6,300 | 52,900 |
| 2001/06/27 | 6,400 | 6,480 | 6,200 | 6,280 | 80,800 |
| 2001/06/26 | 6,290 | 6,510 | 6,180 | 6,500 | 60,500 |
| 2001/06/25 | 6,550 | 6,550 | 6,310 | 6,310 | 24,900 |
| 2001/06/22 | 6,490 | 6,570 | 6,400 | 6,550 | 95,500 |
| 2001/06/21 | 6,480 | 6,480 | 6,340 | 6,350 | 20,000 |
| 2001/06/20 | 6,380 | 6,520 | 6,370 | 6,480 | 131,200 |
| 2001/06/19 | 6,280 | 6,480 | 6,280 | 6,370 | 139,300 |
| 2001/06/18 | 5,860 | 6,290 | 5,860 | 6,240 | 113,900 |
| 2001/06/15 | 5,810 | 5,860 | 5,700 | 5,860 | 33,000 |
| 2001/06/14 | 5,810 | 5,900 | 5,810 | 5,860 | 23,200 |
| 2001/06/13 | 5,700 | 5,890 | 5,690 | 5,780 | 20,000 |
| 2001/06/12 | 5,780 | 5,810 | 5,670 | 5,670 | 40,700 |
| 2001/06/11 | 5,950 | 5,950 | 5,780 | 5,810 | 50,300 |
| 2001/06/08 | 5,850 | 6,100 | 5,850 | 5,850 | 90,900 |
| 2001/06/07 | 5,930 | 5,940 | 5,770 | 5,820 | 24,500 |
| 2001/06/06 | 6,000 | 6,000 | 5,910 | 5,940 | 29,900 |
| 2001/06/05 | 5,940 | 6,000 | 5,750 | 6,000 | 33,500 |
| 2001/06/04 | 5,960 | 5,970 | 5,860 | 5,900 | 17,100 |
| 2001/06/01 | 6,000 | 6,000 | 5,900 | 5,970 | 22,100 |
| 2001/05/31 | 6,110 | 6,110 | 5,920 | 6,010 | 48,000 |
| 2001/05/30 | 6,240 | 6,290 | 6,050 | 6,050 | 39,100 |
| 2001/05/29 | 6,280 | 6,280 | 6,100 | 6,150 | 12,900 |
| 2001/05/28 | 6,300 | 6,330 | 6,220 | 6,290 | 41,300 |
| 2001/05/25 | 6,360 | 6,390 | 6,220 | 6,280 | 43,800 |
| 2001/05/24 | 6,000 | 6,400 | 5,980 | 6,400 | 163,500 |
| 2001/05/23 | 5,910 | 6,050 | 5,900 | 6,030 | 32,800 |
| 2001/05/22 | 6,140 | 6,200 | 5,870 | 6,010 | 81,100 |
| 2001/05/21 | 6,010 | 6,120 | 5,850 | 6,030 | 83,800 |
| 2001/05/18 | 6,000 | 6,330 | 5,900 | 6,200 | 223,500 |
| 2001/05/17 | 5,750 | 6,350 | 5,750 | 6,280 | 450,500 |
| 2001/05/16 | 5,240 | 5,500 | 5,160 | 5,450 | 122,100 |
| 2001/05/15 | 5,160 | 5,260 | 5,110 | 5,150 | 27,300 |
| 2001/05/14 | 5,230 | 5,350 | 5,100 | 5,210 | 48,200 |
| 2001/05/11 | 5,340 | 5,350 | 5,250 | 5,260 | 30,200 |
| 2001/05/10 | 5,200 | 5,250 | 5,150 | 5,250 | 31,400 |
| 2001/05/09 | 5,260 | 5,270 | 5,150 | 5,200 | 25,800 |
| 2001/05/08 | 5,270 | 5,380 | 5,150 | 5,340 | 50,700 |
| 2001/05/07 | 5,200 | 5,370 | 5,140 | 5,370 | 35,100 |
| 2001/05/02 | 5,270 | 5,290 | 5,160 | 5,260 | 52,000 |
| 2001/05/01 | 5,060 | 5,320 | 5,060 | 5,270 | 66,000 |
| 2001/04/27 | 5,000 | 5,150 | 4,950 | 5,150 | 64,000 |
| 2001/04/26 | 5,000 | 5,130 | 4,990 | 5,100 | 60,500 |
| 2001/04/25 | 5,240 | 5,240 | 5,050 | 5,120 | 52,000 |
| 2001/04/24 | 5,190 | 5,250 | 5,040 | 5,240 | 58,800 |
| 2001/04/23 | 5,010 | 5,300 | 4,910 | 5,200 | 84,100 |
| 2001/04/20 | 4,960 | 4,960 | 4,750 | 4,800 | 46,800 |
| 2001/04/19 | 5,000 | 5,020 | 4,850 | 4,960 | 47,300 |
| 2001/04/18 | 4,800 | 4,850 | 4,800 | 4,850 | 28,400 |
| 2001/04/17 | 4,850 | 4,850 | 4,700 | 4,700 | 60,000 |
| 2001/04/16 | 4,760 | 4,850 | 4,760 | 4,800 | 55,400 |
| 2001/04/13 | 4,930 | 4,930 | 4,800 | 4,860 | 22,400 |
| 2001/04/12 | 4,850 | 4,900 | 4,800 | 4,900 | 44,600 |
| 2001/04/11 | 4,970 | 4,970 | 4,800 | 4,850 | 63,100 |
| 2001/04/10 | 4,940 | 4,940 | 4,750 | 4,920 | 30,000 |
| 2001/04/09 | 4,950 | 5,070 | 4,900 | 4,920 | 36,300 |
| 2001/04/06 | 4,930 | 4,990 | 4,900 | 4,970 | 27,400 |
| 2001/04/05 | 4,820 | 4,930 | 4,820 | 4,900 | 37,700 |
| 2001/04/04 | 4,750 | 4,880 | 4,650 | 4,700 | 45,300 |
| 2001/04/03 | 4,500 | 4,800 | 4,500 | 4,800 | 42,700 |
| 2001/04/02 | 4,650 | 4,710 | 4,500 | 4,550 | 50,900 |
| 2001/03/30 | 4,790 | 4,930 | 4,610 | 4,620 | 80,300 |
| 2001/03/29 | 4,840 | 4,840 | 4,580 | 4,580 | 36,100 |
| 2001/03/28 | 4,650 | 4,930 | 4,640 | 4,890 | 70,100 |
| 2001/03/27 | 4,900 | 4,980 | 4,700 | 4,700 | 33,900 |
| 2001/03/26 | 4,770 | 4,900 | 4,690 | 4,830 | 32,100 |
| 2001/03/23 | 4,780 | 4,850 | 4,710 | 4,770 | 35,100 |
| 2001/03/22 | 4,610 | 4,670 | 4,500 | 4,670 | 58,700 |
| 2001/03/21 | 4,490 | 4,660 | 4,480 | 4,660 | 108,900 |
| 2001/03/19 | 4,340 | 4,500 | 4,340 | 4,480 | 41,800 |
| 2001/03/16 | 4,510 | 4,550 | 4,430 | 4,440 | 36,100 |
| 2001/03/15 | 4,290 | 4,600 | 4,200 | 4,480 | 89,200 |
| 2001/03/14 | 4,440 | 4,500 | 4,300 | 4,350 | 24,300 |
| 2001/03/13 | 4,410 | 4,550 | 4,390 | 4,390 | 50,600 |
| 2001/03/12 | 4,640 | 4,700 | 4,390 | 4,580 | 43,300 |
| 2001/03/09 | 4,830 | 4,950 | 4,800 | 4,890 | 143,700 |
| 2001/03/08 | 4,710 | 4,830 | 4,700 | 4,830 | 53,800 |
| 2001/03/07 | 4,700 | 4,800 | 4,630 | 4,760 | 57,900 |
| 2001/03/06 | 4,750 | 5,250 | 4,500 | 4,700 | 96,000 |
| 2001/03/05 | 4,500 | 4,850 | 4,500 | 4,850 | 21,200 |
| 2001/03/02 | 4,850 | 4,860 | 4,600 | 4,650 | 42,300 |
| 2001/03/01 | 4,870 | 4,920 | 4,800 | 4,800 | 56,300 |
| 2001/02/28 | 4,890 | 4,980 | 4,850 | 4,880 | 42,500 |
| 2001/02/27 | 4,980 | 4,990 | 4,810 | 4,900 | 27,000 |
| 2001/02/26 | 4,990 | 4,990 | 4,820 | 4,840 | 12,800 |
| 2001/02/23 | 4,800 | 5,000 | 4,800 | 4,980 | 52,800 |
| 2001/02/22 | 4,910 | 4,910 | 4,760 | 4,780 | 36,500 |
| 2001/02/21 | 4,980 | 4,980 | 4,850 | 4,910 | 71,600 |
| 2001/02/20 | 4,700 | 4,940 | 4,700 | 4,930 | 115,700 |
| 2001/02/19 | 4,750 | 4,750 | 4,680 | 4,700 | 36,800 |
| 2001/02/16 | 4,670 | 4,750 | 4,570 | 4,740 | 45,600 |
| 2001/02/15 | 4,780 | 4,780 | 4,660 | 4,670 | 70,900 |
| 2001/02/14 | 4,400 | 4,650 | 4,390 | 4,590 | 188,300 |
| 2001/02/13 | 4,230 | 4,400 | 4,170 | 4,380 | 205,300 |
| 2001/02/09 | 4,100 | 4,150 | 3,850 | 4,030 | 216,600 |
| 2001/02/08 | 4,580 | 4,700 | 4,270 | 4,350 | 113,500 |
| 2001/02/07 | 5,000 | 5,100 | 4,860 | 5,030 | 111,400 |
| 2001/02/06 | 4,440 | 4,750 | 4,440 | 4,690 | 53,300 |
| 2001/02/05 | 4,460 | 4,510 | 4,400 | 4,440 | 31,700 |
| 2001/02/02 | 4,350 | 4,590 | 4,350 | 4,510 | 30,500 |
| 2001/02/01 | 4,350 | 4,390 | 4,210 | 4,300 | 11,600 |
| 2001/01/31 | 4,400 | 4,430 | 4,280 | 4,330 | 16,200 |
| 2001/01/30 | 4,240 | 4,360 | 4,200 | 4,350 | 27,000 |
| 2001/01/29 | 4,190 | 4,200 | 4,100 | 4,160 | 22,800 |
| 2001/01/26 | 4,240 | 4,250 | 4,100 | 4,190 | 48,900 |
| 2001/01/25 | 4,200 | 4,290 | 4,150 | 4,290 | 32,200 |
| 2001/01/24 | 4,150 | 4,200 | 4,100 | 4,150 | 36,300 |
| 2001/01/23 | 4,060 | 4,090 | 4,000 | 4,060 | 22,700 |
| 2001/01/22 | 4,180 | 4,180 | 4,020 | 4,060 | 20,100 |
| 2001/01/19 | 4,200 | 4,250 | 4,140 | 4,180 | 30,500 |
| 2001/01/18 | 3,870 | 4,150 | 3,870 | 4,150 | 61,200 |
| 2001/01/17 | 4,010 | 4,010 | 3,760 | 3,830 | 30,300 |
| 2001/01/16 | 3,800 | 4,010 | 3,750 | 3,860 | 43,500 |
| 2001/01/15 | 3,790 | 3,900 | 3,700 | 3,900 | 31,500 |
| 2001/01/12 | 3,660 | 3,790 | 3,550 | 3,690 | 35,100 |
| 2001/01/11 | 3,760 | 3,790 | 3,500 | 3,550 | 44,400 |
| 2001/01/10 | 3,900 | 3,920 | 3,710 | 3,810 | 69,100 |
| 2001/01/09 | 3,900 | 4,000 | 3,810 | 3,930 | 49,100 |
| 2001/01/05 | 4,110 | 4,200 | 3,800 | 3,990 | 62,700 |
| 2001/01/04 | 4,320 | 4,400 | 4,090 | 4,110 | 15,900 |