サニックス(4651)の株価時系列情報
サニックス(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 |
---|---|---|---|---|---|
2011/12/30 | 212 | 220 | 212 | 217 | 538,200 |
2011/12/29 | 215 | 216 | 211 | 211 | 458,900 |
2011/12/28 | 221 | 223 | 216 | 218 | 421,200 |
2011/12/27 | 223 | 227 | 220 | 222 | 396,900 |
2011/12/26 | 227 | 229 | 222 | 223 | 255,100 |
2011/12/22 | 224 | 227 | 220 | 223 | 415,600 |
2011/12/21 | 235 | 237 | 228 | 229 | 377,700 |
2011/12/20 | 218 | 235 | 218 | 233 | 604,600 |
2011/12/19 | 225 | 227 | 217 | 219 | 474,000 |
2011/12/16 | 229 | 233 | 225 | 229 | 589,900 |
2011/12/15 | 241 | 243 | 226 | 227 | 789,100 |
2011/12/14 | 261 | 261 | 244 | 245 | 708,800 |
2011/12/13 | 259 | 266 | 256 | 258 | 726,300 |
2011/12/12 | 263 | 272 | 258 | 263 | 1,424,800 |
2011/12/09 | 261 | 264 | 258 | 258 | 943,000 |
2011/12/08 | 255 | 271 | 251 | 266 | 2,223,200 |
2011/12/07 | 243 | 258 | 242 | 255 | 1,444,100 |
2011/12/06 | 252 | 255 | 242 | 243 | 1,044,400 |
2011/12/05 | 250 | 259 | 248 | 255 | 1,438,100 |
2011/12/02 | 238 | 253 | 234 | 247 | 1,119,000 |
2011/12/01 | 245 | 246 | 237 | 239 | 1,031,800 |
2011/11/30 | 231 | 241 | 230 | 240 | 1,186,000 |
2011/11/29 | 235 | 239 | 230 | 234 | 802,800 |
2011/11/28 | 221 | 236 | 221 | 233 | 985,900 |
2011/11/25 | 238 | 238 | 221 | 223 | 2,169,200 |
2011/11/24 | 211 | 246 | 211 | 238 | 3,595,200 |
2011/11/22 | 210 | 224 | 209 | 214 | 928,900 |
2011/11/21 | 219 | 221 | 208 | 209 | 529,900 |
2011/11/18 | 220 | 224 | 218 | 222 | 413,900 |
2011/11/17 | 223 | 225 | 219 | 225 | 439,600 |
2011/11/16 | 228 | 235 | 221 | 222 | 561,800 |
2011/11/15 | 225 | 230 | 225 | 228 | 358,900 |
2011/11/14 | 234 | 235 | 230 | 230 | 555,400 |
2011/11/11 | 236 | 238 | 225 | 227 | 1,290,400 |
2011/11/10 | 245 | 247 | 239 | 239 | 710,700 |
2011/11/09 | 258 | 263 | 249 | 254 | 863,900 |
2011/11/08 | 274 | 277 | 256 | 259 | 1,987,200 |
2011/11/07 | 250 | 273 | 249 | 271 | 2,853,700 |
2011/11/04 | 248 | 251 | 244 | 247 | 332,600 |
2011/11/02 | 250 | 253 | 244 | 246 | 556,500 |
2011/11/01 | 253 | 261 | 251 | 251 | 432,300 |
2011/10/31 | 254 | 261 | 253 | 254 | 370,000 |
2011/10/28 | 262 | 264 | 255 | 256 | 329,500 |
2011/10/27 | 251 | 257 | 247 | 256 | 543,900 |
2011/10/26 | 254 | 258 | 253 | 253 | 244,400 |
2011/10/25 | 261 | 263 | 254 | 259 | 482,000 |
2011/10/24 | 266 | 268 | 257 | 261 | 453,000 |
2011/10/21 | 249 | 263 | 249 | 260 | 684,700 |
2011/10/20 | 251 | 256 | 251 | 251 | 438,900 |
2011/10/19 | 265 | 268 | 255 | 258 | 531,000 |
2011/10/18 | 262 | 272 | 260 | 262 | 702,500 |
2011/10/17 | 269 | 277 | 262 | 267 | 968,900 |
2011/10/14 | 270 | 274 | 260 | 265 | 940,700 |
2011/10/13 | 286 | 289 | 269 | 273 | 3,461,900 |
2011/10/12 | 248 | 278 | 244 | 278 | 3,623,000 |
2011/10/11 | 237 | 255 | 234 | 250 | 1,526,300 |
2011/10/07 | 234 | 234 | 228 | 231 | 405,400 |
2011/10/06 | 232 | 236 | 228 | 229 | 560,700 |
2011/10/05 | 239 | 240 | 228 | 230 | 461,700 |
2011/10/04 | 232 | 240 | 231 | 236 | 549,300 |
2011/10/03 | 240 | 246 | 236 | 240 | 408,600 |
2011/09/30 | 255 | 263 | 247 | 251 | 533,500 |
2011/09/29 | 238 | 257 | 235 | 255 | 670,800 |
2011/09/28 | 240 | 252 | 240 | 246 | 468,200 |
2011/09/27 | 249 | 249 | 236 | 238 | 440,100 |
2011/09/26 | 246 | 247 | 230 | 230 | 998,100 |
2011/09/22 | 257 | 259 | 249 | 253 | 721,200 |
2011/09/21 | 260 | 266 | 258 | 261 | 406,100 |
2011/09/20 | 268 | 268 | 258 | 260 | 635,100 |
2011/09/16 | 266 | 274 | 266 | 270 | 606,800 |
2011/09/15 | 270 | 274 | 262 | 264 | 486,200 |
2011/09/14 | 284 | 284 | 267 | 267 | 688,900 |
2011/09/13 | 280 | 283 | 274 | 283 | 739,600 |
2011/09/12 | 275 | 282 | 273 | 273 | 694,200 |
2011/09/09 | 287 | 296 | 281 | 289 | 1,283,600 |
2011/09/08 | 298 | 302 | 279 | 282 | 1,478,800 |
2011/09/07 | 302 | 309 | 287 | 294 | 1,808,800 |
2011/09/06 | 315 | 315 | 285 | 286 | 1,453,400 |
2011/09/05 | 323 | 326 | 316 | 319 | 908,900 |
2011/09/02 | 325 | 339 | 319 | 330 | 2,949,500 |
2011/09/01 | 332 | 339 | 316 | 320 | 2,490,400 |
2011/08/31 | 353 | 374 | 328 | 331 | 6,135,300 |
2011/08/30 | 315 | 347 | 313 | 347 | 7,691,400 |
2011/08/29 | 271 | 308 | 269 | 306 | 3,318,600 |
2011/08/26 | 269 | 272 | 265 | 267 | 344,200 |
2011/08/25 | 266 | 274 | 266 | 269 | 418,500 |
2011/08/24 | 273 | 277 | 262 | 263 | 676,800 |
2011/08/23 | 271 | 271 | 260 | 268 | 412,100 |
2011/08/22 | 264 | 277 | 261 | 263 | 470,500 |
2011/08/19 | 265 | 278 | 263 | 268 | 621,500 |
2011/08/18 | 290 | 291 | 271 | 273 | 979,900 |
2011/08/17 | 289 | 294 | 277 | 290 | 687,200 |
2011/08/16 | 297 | 298 | 286 | 286 | 507,100 |
2011/08/15 | 297 | 300 | 292 | 294 | 669,300 |
2011/08/12 | 304 | 306 | 286 | 289 | 1,866,900 |
2011/08/11 | 272 | 305 | 269 | 296 | 3,450,200 |
2011/08/10 | 289 | 291 | 274 | 284 | 2,371,000 |
2011/08/09 | 269 | 277 | 247 | 269 | 2,498,400 |
2011/08/08 | 289 | 303 | 275 | 284 | 817,600 |
2011/08/05 | 285 | 297 | 281 | 297 | 899,300 |
2011/08/04 | 311 | 315 | 303 | 305 | 1,029,700 |
2011/08/03 | 308 | 309 | 297 | 303 | 1,489,900 |
2011/08/02 | 323 | 326 | 312 | 316 | 1,089,500 |
2011/08/01 | 318 | 333 | 307 | 331 | 1,728,200 |
2011/07/29 | 326 | 329 | 310 | 310 | 1,454,300 |
2011/07/28 | 330 | 342 | 317 | 320 | 1,990,400 |
2011/07/27 | 336 | 344 | 325 | 325 | 1,459,000 |
2011/07/26 | 351 | 352 | 338 | 341 | 1,178,200 |
2011/07/25 | 353 | 365 | 349 | 351 | 1,516,400 |
2011/07/22 | 357 | 362 | 343 | 347 | 2,027,200 |
2011/07/21 | 370 | 372 | 358 | 359 | 1,348,800 |
2011/07/20 | 378 | 378 | 368 | 373 | 1,025,900 |
2011/07/19 | 376 | 381 | 369 | 370 | 1,358,400 |
2011/07/15 | 393 | 400 | 374 | 382 | 3,509,900 |
2011/07/14 | 405 | 418 | 398 | 399 | 7,301,000 |
2011/07/13 | 386 | 397 | 379 | 397 | 4,944,000 |
2011/07/12 | 375 | 395 | 371 | 382 | 5,123,500 |
2011/07/11 | 370 | 380 | 369 | 370 | 1,154,400 |
2011/07/08 | 381 | 389 | 371 | 373 | 1,758,900 |
2011/07/07 | 372 | 395 | 367 | 375 | 4,174,800 |
2011/07/06 | 369 | 388 | 356 | 380 | 3,685,400 |
2011/07/05 | 377 | 379 | 362 | 366 | 1,649,800 |
2011/07/04 | 388 | 392 | 372 | 373 | 2,740,200 |
2011/07/01 | 399 | 401 | 386 | 387 | 1,661,200 |
2011/06/30 | 400 | 415 | 391 | 394 | 4,633,600 |
2011/06/29 | 386 | 408 | 368 | 406 | 6,142,600 |
2011/06/28 | 408 | 408 | 375 | 378 | 3,827,100 |
2011/06/27 | 403 | 421 | 395 | 401 | 4,625,600 |
2011/06/24 | 428 | 429 | 401 | 408 | 3,946,600 |
2011/06/23 | 419 | 429 | 392 | 420 | 7,302,800 |
2011/06/22 | 428 | 441 | 408 | 412 | 13,198,500 |
2011/06/21 | 382 | 415 | 381 | 415 | 7,647,700 |
2011/06/20 | 383 | 392 | 368 | 376 | 3,869,600 |
2011/06/17 | 417 | 425 | 368 | 387 | 10,342,600 |
2011/06/16 | 407 | 434 | 382 | 423 | 18,292,300 |
2011/06/15 | 345 | 401 | 339 | 367 | 18,748,300 |
2011/06/14 | 300 | 330 | 298 | 321 | 14,336,000 |
2011/06/13 | 274 | 297 | 271 | 292 | 9,333,200 |
2011/06/10 | 280 | 282 | 266 | 273 | 1,885,500 |
2011/06/09 | 281 | 283 | 272 | 273 | 3,783,800 |
2011/06/08 | 262 | 286 | 262 | 285 | 7,974,600 |
2011/06/07 | 256 | 266 | 253 | 264 | 2,276,600 |
2011/06/06 | 257 | 262 | 253 | 253 | 1,443,500 |
2011/06/03 | 263 | 264 | 251 | 254 | 2,290,900 |
2011/06/02 | 260 | 266 | 253 | 262 | 6,677,700 |
2011/06/01 | 259 | 275 | 256 | 269 | 20,040,400 |
2011/05/31 | 262 | 265 | 254 | 258 | 13,492,400 |
2011/05/30 | 237 | 259 | 233 | 259 | 17,531,400 |
2011/05/27 | 226 | 233 | 223 | 232 | 2,885,700 |
2011/05/26 | 225 | 228 | 220 | 225 | 2,571,600 |
2011/05/25 | 231 | 233 | 222 | 223 | 2,194,300 |
2011/05/24 | 232 | 236 | 227 | 232 | 5,053,800 |
2011/05/23 | 218 | 237 | 217 | 234 | 13,650,600 |
2011/05/20 | 206 | 209 | 204 | 206 | 527,200 |
2011/05/19 | 217 | 218 | 206 | 208 | 1,296,100 |
2011/05/18 | 216 | 220 | 214 | 217 | 1,380,800 |
2011/05/17 | 207 | 215 | 204 | 214 | 2,059,200 |
2011/05/16 | 214 | 215 | 209 | 209 | 1,009,300 |
2011/05/13 | 223 | 224 | 207 | 215 | 2,681,600 |
2011/05/12 | 233 | 233 | 221 | 221 | 3,154,900 |
2011/05/11 | 242 | 246 | 235 | 236 | 3,291,000 |
2011/05/10 | 237 | 245 | 233 | 242 | 2,800,400 |
2011/05/09 | 242 | 247 | 238 | 239 | 5,209,000 |
2011/05/06 | 249 | 257 | 245 | 250 | 3,081,800 |
2011/05/02 | 244 | 252 | 243 | 251 | 3,222,400 |
2011/04/28 | 241 | 242 | 235 | 241 | 2,533,500 |
2011/04/27 | 252 | 254 | 237 | 241 | 5,282,800 |
2011/04/26 | 242 | 251 | 236 | 247 | 5,047,500 |
2011/04/25 | 243 | 247 | 234 | 240 | 2,571,100 |
2011/04/22 | 242 | 243 | 237 | 240 | 2,646,200 |
2011/04/21 | 242 | 257 | 242 | 245 | 7,648,100 |
2011/04/20 | 239 | 240 | 230 | 237 | 3,438,300 |
2011/04/19 | 248 | 257 | 230 | 236 | 7,612,300 |
2011/04/18 | 257 | 260 | 250 | 255 | 6,753,100 |
2011/04/15 | 265 | 267 | 250 | 251 | 10,200,800 |
2011/04/14 | 243 | 262 | 237 | 259 | 14,270,300 |
2011/04/13 | 235 | 251 | 232 | 242 | 18,512,200 |
2011/04/12 | 229 | 236 | 227 | 228 | 5,338,500 |
2011/04/11 | 229 | 238 | 224 | 233 | 9,489,800 |
2011/04/08 | 196 | 228 | 195 | 223 | 11,890,400 |
2011/04/07 | 209 | 211 | 200 | 200 | 1,970,400 |
2011/04/06 | 212 | 222 | 207 | 212 | 3,170,600 |
2011/04/05 | 228 | 228 | 208 | 210 | 3,591,900 |
2011/04/04 | 230 | 238 | 226 | 229 | 2,450,800 |
2011/04/01 | 226 | 233 | 223 | 228 | 3,915,800 |
2011/03/31 | 241 | 245 | 226 | 232 | 8,239,100 |
2011/03/30 | 236 | 268 | 229 | 245 | 24,187,100 |
2011/03/29 | 226 | 237 | 212 | 223 | 14,551,900 |
2011/03/28 | 190 | 235 | 190 | 235 | 16,167,400 |
2011/03/25 | 205 | 218 | 174 | 185 | 4,688,500 |
2011/03/24 | 182 | 204 | 177 | 195 | 4,341,200 |
2011/03/23 | 159 | 171 | 155 | 161 | 904,800 |
2011/03/22 | 158 | 159 | 150 | 156 | 697,600 |
2011/03/18 | 139 | 147 | 138 | 147 | 818,000 |
2011/03/17 | 120 | 140 | 114 | 133 | 1,023,500 |
2011/03/16 | 110 | 129 | 106 | 124 | 968,100 |
2011/03/15 | 115 | 120 | 80 | 100 | 1,720,600 |
2011/03/14 | 143 | 151 | 128 | 130 | 1,304,900 |
2011/03/11 | 177 | 179 | 176 | 178 | 199,800 |
2011/03/10 | 184 | 185 | 178 | 179 | 226,600 |
2011/03/09 | 187 | 188 | 184 | 184 | 108,800 |
2011/03/08 | 185 | 189 | 184 | 185 | 143,800 |
2011/03/07 | 187 | 189 | 183 | 186 | 372,500 |
2011/03/04 | 192 | 193 | 189 | 190 | 185,000 |
2011/03/03 | 189 | 192 | 187 | 191 | 157,300 |
2011/03/02 | 191 | 196 | 189 | 190 | 402,000 |
2011/03/01 | 195 | 196 | 191 | 194 | 330,600 |
2011/02/28 | 186 | 192 | 186 | 192 | 138,800 |
2011/02/25 | 187 | 189 | 185 | 187 | 186,600 |
2011/02/24 | 192 | 192 | 182 | 185 | 632,200 |
2011/02/23 | 191 | 196 | 190 | 193 | 223,600 |
2011/02/22 | 198 | 200 | 192 | 195 | 471,600 |
2011/02/21 | 207 | 207 | 200 | 201 | 454,700 |
2011/02/18 | 205 | 207 | 200 | 205 | 1,150,200 |
2011/02/17 | 197 | 205 | 193 | 200 | 1,769,600 |
2011/02/16 | 186 | 196 | 185 | 194 | 1,078,400 |
2011/02/15 | 186 | 187 | 184 | 185 | 219,400 |
2011/02/14 | 190 | 190 | 185 | 186 | 624,900 |
2011/02/10 | 190 | 194 | 190 | 194 | 207,800 |
2011/02/09 | 198 | 198 | 188 | 188 | 597,300 |
2011/02/08 | 199 | 200 | 197 | 199 | 277,800 |
2011/02/07 | 200 | 201 | 198 | 199 | 310,200 |
2011/02/04 | 198 | 201 | 196 | 199 | 412,200 |
2011/02/03 | 189 | 197 | 189 | 196 | 508,300 |
2011/02/02 | 186 | 188 | 185 | 188 | 131,700 |
2011/02/01 | 182 | 188 | 182 | 184 | 181,500 |
2011/01/31 | 184 | 184 | 182 | 182 | 157,500 |
2011/01/28 | 188 | 189 | 185 | 186 | 139,500 |
2011/01/27 | 187 | 189 | 186 | 187 | 174,700 |
2011/01/26 | 191 | 191 | 188 | 188 | 108,100 |
2011/01/25 | 190 | 192 | 188 | 190 | 260,700 |
2011/01/24 | 186 | 189 | 186 | 186 | 187,100 |
2011/01/21 | 193 | 193 | 185 | 186 | 481,100 |
2011/01/20 | 189 | 195 | 188 | 191 | 354,300 |
2011/01/19 | 193 | 194 | 190 | 190 | 234,200 |
2011/01/18 | 190 | 192 | 190 | 192 | 240,000 |
2011/01/17 | 195 | 196 | 191 | 192 | 358,900 |
2011/01/14 | 194 | 200 | 193 | 195 | 759,500 |
2011/01/13 | 196 | 196 | 193 | 194 | 446,100 |
2011/01/12 | 197 | 198 | 194 | 194 | 369,400 |
2011/01/11 | 198 | 198 | 194 | 197 | 423,600 |
2011/01/07 | 198 | 199 | 193 | 195 | 521,000 |
2011/01/06 | 202 | 202 | 195 | 197 | 730,000 |
2011/01/05 | 199 | 209 | 198 | 200 | 2,163,600 |
2011/01/04 | 195 | 199 | 193 | 195 | 1,030,900 |