日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 954 954 913 913 30,700
2002/12/27 1,001 1,001 951 955 104,400
2002/12/26 986 997 984 991 51,200
2002/12/25 970 1,000 966 982 65,100
2002/12/24 936 971 936 966 95,900
2002/12/20 944 944 934 936 144,000
2002/12/19 938 943 910 934 130,600
2002/12/18 950 980 920 968 154,600
2002/12/17 972 989 950 951 216,500
2002/12/16 982 990 971 971 103,300
2002/12/13 1,052 1,052 1,004 1,012 259,600
2002/12/12 1,072 1,078 1,050 1,051 354,900
2002/12/11 1,090 1,095 1,052 1,052 177,800
2002/12/10 1,010 1,077 1,009 1,070 72,800
2002/12/09 1,002 1,045 1,002 1,026 76,300
2002/12/06 1,041 1,050 1,006 1,021 179,000
2002/12/05 1,172 1,172 1,041 1,058 255,500
2002/12/04 1,189 1,230 1,180 1,192 172,700
2002/12/03 1,246 1,248 1,210 1,210 107,900
2002/12/02 1,240 1,250 1,201 1,246 164,500
2002/11/29 1,209 1,249 1,209 1,226 181,400
2002/11/28 1,121 1,185 1,121 1,169 108,900
2002/11/27 1,102 1,159 1,090 1,112 191,600
2002/11/26 1,030 1,198 1,017 1,162 231,800
2002/11/25 955 1,030 955 1,015 166,800
2002/11/22 970 990 950 951 178,900
2002/11/21 900 950 883 950 208,200
2002/11/20 812 900 812 843 188,800
2002/11/19 819 820 804 809 82,800
2002/11/18 840 840 800 819 128,800
2002/11/15 798 826 797 825 149,800
2002/11/14 788 810 778 797 165,500
2002/11/13 835 835 781 798 183,000
2002/11/12 814 836 813 825 194,400
2002/11/11 820 825 800 806 385,200
2002/11/08 812 830 775 800 1,178,700
2002/11/07 842 845 842 842 549,000
2002/11/06 1,042 1,042 1,042 1,042 18,000
2002/11/05 1,258 1,258 1,200 1,242 61,500
2002/11/01 1,291 1,291 1,235 1,246 31,200
2002/10/31 1,300 1,300 1,270 1,271 15,300
2002/10/30 1,252 1,327 1,251 1,298 32,200
2002/10/29 1,299 1,304 1,280 1,292 26,600
2002/10/28 1,328 1,328 1,273 1,319 42,800
2002/10/25 1,298 1,350 1,298 1,332 30,800
2002/10/24 1,360 1,360 1,290 1,315 31,700
2002/10/23 1,360 1,360 1,300 1,353 75,300
2002/10/22 1,411 1,419 1,376 1,380 76,000
2002/10/21 1,418 1,423 1,399 1,410 96,200
2002/10/18 1,363 1,389 1,363 1,378 53,600
2002/10/17 1,349 1,383 1,347 1,383 56,600
2002/10/16 1,358 1,420 1,347 1,358 81,800
2002/10/15 1,311 1,350 1,305 1,347 82,000
2002/10/11 1,335 1,335 1,270 1,300 71,900
2002/10/10 1,250 1,259 1,141 1,255 147,600
2002/10/09 1,351 1,351 1,265 1,269 97,600
2002/10/08 1,340 1,360 1,331 1,331 164,600
2002/10/07 1,450 1,450 1,332 1,340 106,900
2002/10/04 1,409 1,480 1,386 1,480 86,600
2002/10/03 1,370 1,428 1,340 1,412 76,100
2002/10/02 1,499 1,516 1,368 1,389 90,600
2002/10/01 1,530 1,530 1,450 1,500 89,400
2002/09/30 1,563 1,563 1,524 1,550 78,000
2002/09/27 1,540 1,580 1,540 1,574 102,900
2002/09/26 1,510 1,543 1,501 1,540 50,100
2002/09/25 1,490 1,540 1,490 1,510 47,900
2002/09/24 1,524 1,532 1,495 1,530 76,400
2002/09/20 1,563 1,578 1,522 1,548 107,100
2002/09/19 1,560 1,590 1,554 1,562 120,300
2002/09/18 1,545 1,545 1,501 1,544 93,000
2002/09/17 1,525 1,565 1,525 1,558 164,600
2002/09/13 1,510 1,538 1,478 1,524 209,700
2002/09/12 1,424 1,515 1,417 1,509 200,400
2002/09/11 1,422 1,425 1,391 1,415 137,000
2002/09/10 1,400 1,419 1,378 1,393 140,300
2002/09/09 1,350 1,381 1,350 1,374 91,100
2002/09/06 1,385 1,386 1,337 1,348 153,600
2002/09/05 1,400 1,430 1,398 1,398 179,400
2002/09/04 1,412 1,432 1,370 1,384 279,100
2002/09/03 1,509 1,510 1,466 1,472 141,900
2002/09/02 1,530 1,530 1,500 1,510 118,300
2002/08/30 1,501 1,548 1,489 1,534 182,900
2002/08/29 1,535 1,565 1,483 1,490 308,400
2002/08/28 1,614 1,615 1,550 1,565 326,300
2002/08/27 1,549 1,617 1,540 1,584 554,100
2002/08/26 1,570 1,585 1,540 1,557 339,500
2002/08/23 1,603 1,615 1,588 1,592 157,600
2002/08/22 1,621 1,640 1,586 1,613 185,500
2002/08/21 1,630 1,675 1,611 1,651 181,400
2002/08/20 1,666 1,675 1,634 1,650 200,400
2002/08/19 1,701 1,720 1,665 1,666 217,800
2002/08/16 1,734 1,737 1,700 1,715 161,100
2002/08/15 1,719 1,740 1,685 1,734 322,700
2002/08/14 1,741 1,745 1,705 1,720 257,900
2002/08/13 1,754 1,757 1,735 1,740 320,200
2002/08/12 1,750 1,765 1,733 1,754 543,600
2002/08/09 1,765 1,789 1,680 1,730 944,900
2002/08/08 1,920 1,930 1,661 1,705 1,695,700
2002/08/07 2,285 2,285 1,950 1,950 628,400
2002/08/06 2,400 2,400 2,330 2,350 70,000
2002/08/05 2,370 2,415 2,340 2,360 65,400
2002/08/02 2,300 2,370 2,280 2,330 81,500
2002/08/01 2,410 2,450 2,320 2,340 120,300
2002/07/31 2,450 2,510 2,450 2,490 125,700
2002/07/30 2,550 2,550 2,350 2,450 238,400
2002/07/29 2,325 2,390 2,285 2,390 129,900
2002/07/26 2,360 2,380 2,235 2,245 186,600
2002/07/25 2,585 2,605 2,330 2,355 209,200
2002/07/24 2,605 2,610 2,470 2,540 163,000
2002/07/23 2,635 2,660 2,600 2,635 58,000
2002/07/22 2,655 2,690 2,610 2,635 80,100
2002/07/19 2,750 2,750 2,670 2,680 48,600
2002/07/18 2,690 2,750 2,690 2,720 59,700
2002/07/17 2,710 2,730 2,625 2,700 87,400
2002/07/16 2,785 2,790 2,740 2,750 112,400
2002/07/15 2,805 2,830 2,780 2,785 37,600
2002/07/12 2,820 2,870 2,800 2,810 59,500
2002/07/11 2,850 2,865 2,810 2,820 50,600
2002/07/10 2,855 2,920 2,840 2,895 109,500
2002/07/09 2,810 2,875 2,795 2,850 183,300
2002/07/08 2,865 2,900 2,785 2,785 287,700
2002/07/05 2,910 3,030 2,800 2,845 668,600
2002/07/04 2,990 3,010 2,905 2,910 270,900
2002/07/03 2,780 2,960 2,770 2,955 232,000
2002/07/02 2,760 2,840 2,720 2,790 272,100
2002/07/01 2,910 2,930 2,850 2,880 99,700
2002/06/28 2,945 2,955 2,905 2,910 105,600
2002/06/27 2,970 3,030 2,900 2,905 107,600
2002/06/26 3,100 3,100 2,940 2,970 201,800
2002/06/25 3,040 3,140 3,030 3,100 109,400
2002/06/24 2,900 3,040 2,900 3,030 77,200
2002/06/21 3,050 3,060 2,995 3,000 96,100
2002/06/20 2,970 3,100 2,940 3,050 227,200
2002/06/19 3,160 3,200 2,985 2,985 133,400
2002/06/18 3,130 3,210 3,100 3,110 117,600
2002/06/17 3,300 3,320 3,080 3,150 115,300
2002/06/14 3,350 3,390 3,260 3,320 161,300
2002/06/13 3,530 3,560 3,390 3,400 127,600
2002/06/12 3,500 3,590 3,460 3,510 173,900
2002/06/11 3,580 3,610 3,500 3,530 203,500
2002/06/10 3,710 3,740 3,640 3,680 114,400
2002/06/07 3,710 3,770 3,680 3,740 174,300
2002/06/06 3,880 3,880 3,700 3,760 230,900
2002/06/05 3,700 3,870 3,700 3,860 337,900
2002/06/04 3,500 3,690 3,500 3,660 197,400
2002/06/03 3,570 3,570 3,490 3,530 68,800
2002/05/31 3,450 3,560 3,450 3,530 100,500
2002/05/30 3,440 3,550 3,420 3,550 276,100
2002/05/29 3,290 3,450 3,230 3,380 162,700
2002/05/28 3,330 3,340 3,250 3,280 89,800
2002/05/27 3,400 3,480 3,350 3,350 341,600
2002/05/24 3,030 3,300 3,030 3,300 424,100
2002/05/23 3,090 3,090 3,030 3,040 63,700
2002/05/22 3,020 3,070 3,000 3,060 67,500
2002/05/21 2,990 3,040 2,950 3,020 123,600
2002/05/20 3,080 3,100 2,995 3,020 165,700
2002/05/17 3,130 3,140 3,040 3,080 87,600
2002/05/16 3,090 3,120 3,040 3,110 149,700
2002/05/15 3,020 3,080 2,990 3,040 133,300
2002/05/14 3,010 3,040 3,000 3,020 117,900
2002/05/13 3,050 3,060 2,975 3,010 153,300
2002/05/10 2,980 3,110 2,980 3,100 175,900
2002/05/09 3,120 3,140 3,020 3,030 181,200
2002/05/08 2,980 3,100 2,980 3,070 314,200
2002/05/07 2,960 2,975 2,935 2,960 130,500
2002/05/02 2,870 2,955 2,865 2,935 221,900
2002/05/01 2,770 2,890 2,755 2,870 190,300
2002/04/30 2,740 2,760 2,735 2,740 50,500
2002/04/26 2,740 2,780 2,700 2,735 82,200
2002/04/25 2,710 2,740 2,690 2,715 71,100
2002/04/24 2,665 2,710 2,650 2,680 56,900
2002/04/23 2,690 2,690 2,660 2,665 66,100
2002/04/22 2,650 2,695 2,650 2,675 55,500
2002/04/19 2,640 2,650 2,610 2,640 43,700
2002/04/18 2,670 2,700 2,610 2,640 89,700
2002/04/17 2,755 2,760 2,650 2,700 36,500
2002/04/16 2,650 2,720 2,650 2,715 40,600
2002/04/15 2,650 2,675 2,600 2,665 36,200
2002/04/12 2,750 2,750 2,670 2,695 81,100
2002/04/11 2,780 2,780 2,720 2,720 49,700
2002/04/10 2,720 2,755 2,715 2,755 62,900
2002/04/09 2,760 2,760 2,720 2,720 43,000
2002/04/08 2,800 2,800 2,720 2,720 52,000
2002/04/05 2,780 2,800 2,765 2,790 42,300
2002/04/04 2,790 2,855 2,755 2,785 48,200
2002/04/03 2,750 2,790 2,715 2,765 45,500
2002/04/02 2,750 2,760 2,710 2,760 92,900
2002/04/01 2,800 2,870 2,770 2,785 52,100
2002/03/29 2,750 2,880 2,750 2,880 90,000
2002/03/28 2,820 2,820 2,730 2,730 140,600
2002/03/27 2,870 2,880 2,815 2,835 68,800
2002/03/26 2,900 2,945 2,850 2,870 50,900
2002/03/25 2,990 2,990 2,910 2,950 118,300
2002/03/22 2,935 2,970 2,910 2,940 145,900
2002/03/20 2,945 2,950 2,880 2,940 128,600
2002/03/19 2,990 2,995 2,900 2,945 160,400
2002/03/18 2,995 3,000 2,910 2,920 180,100
2002/03/15 2,800 2,870 2,800 2,865 135,600
2002/03/14 2,700 2,760 2,695 2,745 153,800
2002/03/13 2,835 2,880 2,760 2,760 229,700
2002/03/12 3,000 3,100 2,850 2,890 341,200
2002/03/11 2,935 2,980 2,900 2,970 373,300
2002/03/08 2,740 2,860 2,715 2,815 348,100
2002/03/07 2,680 2,770 2,635 2,740 502,200
2002/03/06 2,470 2,600 2,455 2,575 505,300
2002/03/05 2,495 2,495 2,405 2,470 281,900
2002/03/04 2,380 2,440 2,330 2,425 244,200
2002/03/01 2,335 2,335 2,250 2,270 107,500
2002/02/28 2,360 2,375 2,280 2,315 166,600
2002/02/27 2,140 2,305 2,115 2,290 310,900
2002/02/26 2,180 2,180 2,095 2,120 155,900
2002/02/25 2,140 2,180 2,110 2,140 254,000
2002/02/22 2,135 2,135 2,050 2,115 337,100
2002/02/21 2,240 2,250 2,120 2,130 458,100
2002/02/20 2,290 2,330 2,235 2,245 331,700
2002/02/19 2,420 2,420 2,280 2,300 268,200
2002/02/18 2,280 2,410 2,235 2,410 403,800
2002/02/15 2,280 2,365 2,220 2,255 614,200
2002/02/14 2,520 2,530 2,270 2,290 746,200
2002/02/13 2,465 2,575 2,425 2,460 847,000
2002/02/12 2,480 2,635 2,455 2,460 1,393,500
2002/02/08 2,760 2,760 2,760 2,760 33,400
2002/02/07 3,260 3,260 3,260 3,260 18,100
2002/02/06 3,790 3,790 3,650 3,760 123,500
2002/02/05 3,540 3,800 3,520 3,690 148,100
2002/02/04 3,630 3,650 3,520 3,640 201,100
2002/02/01 3,770 3,780 3,600 3,680 183,800
2002/01/31 3,710 3,800 3,710 3,740 188,500
2002/01/30 3,650 3,710 3,620 3,700 103,200
2002/01/29 3,770 3,800 3,740 3,740 86,600
2002/01/28 3,650 3,840 3,650 3,720 104,100
2002/01/25 3,740 3,790 3,640 3,680 175,700
2002/01/24 3,800 3,800 3,680 3,710 113,000
2002/01/23 3,900 3,900 3,780 3,800 83,500
2002/01/22 3,980 3,990 3,800 3,980 183,800
2002/01/21 4,050 4,070 3,970 4,050 128,500
2002/01/18 4,160 4,180 4,070 4,170 67,300
2002/01/17 4,110 4,310 4,110 4,260 117,500
2002/01/16 4,130 4,210 4,030 4,200 66,400
2002/01/15 4,000 4,080 3,910 4,030 102,500
2002/01/11 4,220 4,270 4,010 4,170 179,300
2002/01/10 4,640 4,640 4,400 4,420 73,500
2002/01/09 4,700 4,700 4,560 4,600 57,400
2002/01/08 4,800 4,850 4,630 4,670 86,200
2002/01/07 5,040 5,040 4,710 4,880 35,000
2002/01/04 5,020 5,020 4,880 4,990 8,900

このページの先頭へ