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 |
|---|---|---|---|---|---|
| 2013/12/30 | 832 | 877 | 832 | 856 | 1,187,300 |
| 2013/12/27 | 840 | 841 | 825 | 830 | 988,600 |
| 2013/12/26 | 851 | 875 | 843 | 845 | 875,700 |
| 2013/12/25 | 820 | 860 | 814 | 858 | 1,205,800 |
| 2013/12/24 | 861 | 895 | 830 | 834 | 1,346,500 |
| 2013/12/20 | 870 | 873 | 838 | 860 | 1,456,400 |
| 2013/12/19 | 914 | 921 | 865 | 874 | 1,255,000 |
| 2013/12/18 | 900 | 932 | 886 | 918 | 988,500 |
| 2013/12/17 | 930 | 959 | 881 | 890 | 1,316,600 |
| 2013/12/16 | 1,000 | 1,009 | 925 | 929 | 1,172,400 |
| 2013/12/13 | 1,005 | 1,014 | 992 | 995 | 970,800 |
| 2013/12/12 | 1,011 | 1,022 | 1,005 | 1,008 | 761,900 |
| 2013/12/11 | 1,058 | 1,062 | 1,005 | 1,010 | 1,473,700 |
| 2013/12/10 | 1,160 | 1,160 | 1,065 | 1,065 | 1,384,300 |
| 2013/12/09 | 1,101 | 1,102 | 1,080 | 1,101 | 515,700 |
| 2013/12/06 | 1,087 | 1,104 | 1,076 | 1,093 | 509,000 |
| 2013/12/05 | 1,032 | 1,102 | 1,032 | 1,091 | 1,395,800 |
| 2013/12/04 | 1,039 | 1,047 | 1,030 | 1,039 | 298,700 |
| 2013/12/03 | 1,041 | 1,053 | 1,036 | 1,039 | 571,200 |
| 2013/12/02 | 1,046 | 1,057 | 1,040 | 1,045 | 416,200 |
| 2013/11/29 | 1,047 | 1,049 | 1,036 | 1,044 | 309,200 |
| 2013/11/28 | 1,086 | 1,086 | 1,038 | 1,049 | 911,300 |
| 2013/11/27 | 1,059 | 1,093 | 1,055 | 1,071 | 1,114,000 |
| 2013/11/26 | 1,021 | 1,075 | 1,017 | 1,075 | 871,800 |
| 2013/11/25 | 1,059 | 1,061 | 1,023 | 1,035 | 753,400 |
| 2013/11/22 | 1,057 | 1,060 | 1,046 | 1,051 | 427,800 |
| 2013/11/21 | 1,053 | 1,065 | 1,048 | 1,053 | 409,000 |
| 2013/11/20 | 1,057 | 1,072 | 1,043 | 1,055 | 666,600 |
| 2013/11/19 | 1,063 | 1,098 | 1,061 | 1,064 | 915,000 |
| 2013/11/18 | 1,110 | 1,116 | 1,043 | 1,060 | 2,511,800 |
| 2013/11/15 | 1,189 | 1,218 | 1,144 | 1,157 | 1,253,500 |
| 2013/11/14 | 1,245 | 1,259 | 1,173 | 1,198 | 1,744,500 |
| 2013/11/13 | 1,102 | 1,235 | 1,102 | 1,235 | 2,313,800 |
| 2013/11/12 | 1,133 | 1,178 | 1,106 | 1,178 | 1,362,400 |
| 2013/11/11 | 1,130 | 1,175 | 1,090 | 1,103 | 902,100 |
| 2013/11/08 | 1,045 | 1,129 | 1,036 | 1,114 | 1,425,300 |
| 2013/11/07 | 1,049 | 1,071 | 1,048 | 1,053 | 242,800 |
| 2013/11/06 | 1,030 | 1,053 | 1,028 | 1,042 | 549,900 |
| 2013/11/05 | 1,100 | 1,110 | 1,043 | 1,089 | 480,900 |
| 2013/11/01 | 1,050 | 1,077 | 1,031 | 1,060 | 632,300 |
| 2013/10/31 | 1,090 | 1,099 | 1,054 | 1,058 | 301,900 |
| 2013/10/30 | 1,106 | 1,119 | 1,083 | 1,093 | 457,800 |
| 2013/10/29 | 1,116 | 1,116 | 1,089 | 1,099 | 475,400 |
| 2013/10/28 | 1,141 | 1,178 | 1,112 | 1,119 | 858,000 |
| 2013/10/25 | 1,128 | 1,157 | 1,116 | 1,151 | 1,503,900 |
| 2013/10/24 | 1,038 | 1,107 | 1,032 | 1,098 | 680,300 |
| 2013/10/23 | 1,074 | 1,084 | 1,042 | 1,045 | 439,900 |
| 2013/10/22 | 1,076 | 1,077 | 1,051 | 1,068 | 419,100 |
| 2013/10/21 | 1,079 | 1,088 | 1,066 | 1,074 | 259,900 |
| 2013/10/18 | 1,055 | 1,075 | 1,050 | 1,068 | 263,900 |
| 2013/10/17 | 1,070 | 1,084 | 1,044 | 1,058 | 467,900 |
| 2013/10/16 | 1,102 | 1,108 | 1,053 | 1,055 | 840,700 |
| 2013/10/15 | 1,160 | 1,169 | 1,095 | 1,114 | 742,000 |
| 2013/10/11 | 1,134 | 1,164 | 1,124 | 1,146 | 728,800 |
| 2013/10/10 | 1,060 | 1,149 | 1,059 | 1,108 | 1,103,000 |
| 2013/10/09 | 1,012 | 1,088 | 1,004 | 1,059 | 647,100 |
| 2013/10/08 | 1,018 | 1,071 | 996 | 1,035 | 1,289,700 |
| 2013/10/07 | 1,094 | 1,114 | 1,062 | 1,065 | 503,400 |
| 2013/10/04 | 1,123 | 1,138 | 1,096 | 1,116 | 809,200 |
| 2013/10/03 | 1,161 | 1,229 | 1,127 | 1,148 | 1,300,100 |
| 2013/10/02 | 1,268 | 1,279 | 1,215 | 1,221 | 504,200 |
| 2013/10/01 | 1,265 | 1,298 | 1,265 | 1,267 | 325,400 |
| 2013/09/30 | 1,304 | 1,311 | 1,261 | 1,264 | 417,900 |
| 2013/09/27 | 1,346 | 1,359 | 1,269 | 1,305 | 944,000 |
| 2013/09/26 | 1,242 | 1,339 | 1,237 | 1,335 | 1,629,900 |
| 2013/09/25 | 1,211 | 1,219 | 1,203 | 1,212 | 335,000 |
| 2013/09/24 | 1,209 | 1,221 | 1,206 | 1,220 | 365,700 |
| 2013/09/20 | 1,230 | 1,234 | 1,206 | 1,217 | 602,800 |
| 2013/09/19 | 1,260 | 1,268 | 1,225 | 1,230 | 579,900 |
| 2013/09/18 | 1,227 | 1,268 | 1,221 | 1,258 | 568,500 |
| 2013/09/17 | 1,238 | 1,256 | 1,214 | 1,227 | 595,100 |
| 2013/09/13 | 1,263 | 1,298 | 1,236 | 1,239 | 636,900 |
| 2013/09/12 | 1,220 | 1,262 | 1,220 | 1,261 | 567,100 |
| 2013/09/11 | 1,260 | 1,269 | 1,222 | 1,232 | 669,400 |
| 2013/09/10 | 1,287 | 1,308 | 1,244 | 1,255 | 590,100 |
| 2013/09/09 | 1,296 | 1,300 | 1,264 | 1,287 | 545,100 |
| 2013/09/06 | 1,290 | 1,295 | 1,241 | 1,242 | 668,000 |
| 2013/09/05 | 1,357 | 1,360 | 1,292 | 1,297 | 834,300 |
| 2013/09/04 | 1,360 | 1,365 | 1,337 | 1,357 | 345,500 |
| 2013/09/03 | 1,360 | 1,375 | 1,353 | 1,372 | 266,700 |
| 2013/09/02 | 1,340 | 1,360 | 1,327 | 1,344 | 296,600 |
| 2013/08/30 | 1,345 | 1,366 | 1,331 | 1,337 | 435,400 |
| 2013/08/29 | 1,361 | 1,367 | 1,318 | 1,330 | 859,500 |
| 2013/08/28 | 1,378 | 1,390 | 1,345 | 1,353 | 667,600 |
| 2013/08/27 | 1,420 | 1,431 | 1,396 | 1,401 | 604,100 |
| 2013/08/26 | 1,401 | 1,436 | 1,401 | 1,432 | 639,700 |
| 2013/08/23 | 1,419 | 1,449 | 1,390 | 1,409 | 919,600 |
| 2013/08/22 | 1,400 | 1,403 | 1,377 | 1,400 | 540,100 |
| 2013/08/21 | 1,401 | 1,409 | 1,376 | 1,395 | 616,200 |
| 2013/08/20 | 1,402 | 1,417 | 1,390 | 1,395 | 728,100 |
| 2013/08/19 | 1,449 | 1,465 | 1,412 | 1,422 | 579,200 |
| 2013/08/16 | 1,429 | 1,458 | 1,422 | 1,439 | 794,200 |
| 2013/08/15 | 1,475 | 1,497 | 1,447 | 1,459 | 866,600 |
| 2013/08/14 | 1,490 | 1,519 | 1,471 | 1,512 | 2,366,700 |
| 2013/08/13 | 1,420 | 1,465 | 1,380 | 1,451 | 1,957,800 |
| 2013/08/12 | 1,391 | 1,433 | 1,372 | 1,390 | 2,078,100 |
| 2013/08/09 | 1,370 | 1,423 | 1,350 | 1,400 | 3,092,700 |
| 2013/08/08 | 1,240 | 1,375 | 1,240 | 1,284 | 3,067,300 |
| 2013/08/07 | 1,344 | 1,344 | 1,270 | 1,288 | 1,283,900 |
| 2013/08/06 | 1,387 | 1,397 | 1,337 | 1,363 | 1,093,100 |
| 2013/08/05 | 1,336 | 1,416 | 1,327 | 1,390 | 1,571,300 |
| 2013/08/02 | 1,370 | 1,373 | 1,322 | 1,350 | 1,025,900 |
| 2013/08/01 | 1,270 | 1,340 | 1,244 | 1,332 | 1,602,600 |
| 2013/07/31 | 1,270 | 1,284 | 1,241 | 1,246 | 1,058,300 |
| 2013/07/30 | 1,220 | 1,337 | 1,217 | 1,308 | 2,434,600 |
| 2013/07/29 | 1,264 | 1,280 | 1,175 | 1,199 | 1,463,600 |
| 2013/07/26 | 1,322 | 1,332 | 1,302 | 1,311 | 940,100 |
| 2013/07/25 | 1,346 | 1,368 | 1,315 | 1,345 | 955,700 |
| 2013/07/24 | 1,308 | 1,359 | 1,305 | 1,344 | 1,758,300 |
| 2013/07/23 | 1,321 | 1,399 | 1,305 | 1,329 | 3,178,100 |
| 2013/07/22 | 1,415 | 1,425 | 1,327 | 1,342 | 2,169,800 |
| 2013/07/19 | 1,496 | 1,507 | 1,362 | 1,408 | 3,081,700 |
| 2013/07/18 | 1,500 | 1,578 | 1,468 | 1,487 | 6,210,400 |
| 2013/07/17 | 1,402 | 1,516 | 1,377 | 1,500 | 4,327,600 |
| 2013/07/16 | 1,440 | 1,454 | 1,383 | 1,402 | 1,660,300 |
| 2013/07/12 | 1,470 | 1,487 | 1,366 | 1,416 | 2,939,700 |
| 2013/07/11 | 1,473 | 1,512 | 1,415 | 1,456 | 2,417,600 |
| 2013/07/10 | 1,545 | 1,590 | 1,456 | 1,486 | 3,010,700 |
| 2013/07/09 | 1,595 | 1,642 | 1,533 | 1,565 | 3,127,300 |
| 2013/07/08 | 1,655 | 1,680 | 1,527 | 1,548 | 3,840,200 |
| 2013/07/05 | 1,689 | 1,717 | 1,595 | 1,608 | 4,250,600 |
| 2013/07/04 | 1,603 | 1,678 | 1,556 | 1,660 | 5,217,500 |
| 2013/07/03 | 1,565 | 1,727 | 1,537 | 1,653 | 13,269,700 |
| 2013/07/02 | 1,555 | 1,601 | 1,452 | 1,525 | 8,791,000 |
| 2013/07/01 | 1,325 | 1,615 | 1,323 | 1,569 | 13,021,500 |
| 2013/06/28 | 1,322 | 1,360 | 1,302 | 1,330 | 2,508,000 |
| 2013/06/27 | 1,361 | 1,390 | 1,210 | 1,290 | 3,605,400 |
| 2013/06/26 | 1,322 | 1,415 | 1,302 | 1,322 | 7,753,700 |
| 2013/06/25 | 1,290 | 1,346 | 1,223 | 1,330 | 5,465,500 |
| 2013/06/24 | 1,277 | 1,371 | 1,260 | 1,300 | 5,802,900 |
| 2013/06/21 | 1,091 | 1,255 | 1,080 | 1,255 | 3,940,100 |
| 2013/06/20 | 1,060 | 1,169 | 1,049 | 1,151 | 4,319,000 |
| 2013/06/19 | 1,095 | 1,100 | 1,044 | 1,066 | 1,670,400 |
| 2013/06/18 | 1,079 | 1,095 | 1,048 | 1,065 | 1,744,700 |
| 2013/06/17 | 1,010 | 1,100 | 992 | 1,066 | 2,676,900 |
| 2013/06/14 | 1,101 | 1,117 | 1,011 | 1,011 | 2,704,400 |
| 2013/06/13 | 1,112 | 1,150 | 1,013 | 1,054 | 5,886,900 |
| 2013/06/12 | 1,034 | 1,142 | 992 | 1,142 | 4,509,500 |
| 2013/06/11 | 1,035 | 1,039 | 964 | 992 | 2,103,000 |
| 2013/06/10 | 966 | 1,034 | 953 | 1,030 | 2,019,800 |
| 2013/06/07 | 880 | 957 | 833 | 911 | 2,438,500 |
| 2013/06/06 | 1,020 | 1,088 | 866 | 920 | 4,670,900 |
| 2013/06/05 | 1,152 | 1,242 | 1,052 | 1,093 | 4,863,400 |
| 2013/06/04 | 1,071 | 1,154 | 1,050 | 1,148 | 2,996,600 |
| 2013/06/03 | 1,040 | 1,174 | 1,022 | 1,095 | 4,867,500 |
| 2013/05/31 | 1,060 | 1,110 | 1,030 | 1,076 | 2,638,700 |
| 2013/05/30 | 1,032 | 1,071 | 994 | 1,021 | 2,236,900 |
| 2013/05/29 | 1,130 | 1,137 | 1,020 | 1,086 | 3,588,700 |
| 2013/05/28 | 1,121 | 1,184 | 1,016 | 1,112 | 4,069,100 |
| 2013/05/27 | 1,111 | 1,193 | 1,075 | 1,111 | 3,124,900 |
| 2013/05/24 | 1,190 | 1,225 | 1,029 | 1,158 | 5,992,900 |
| 2013/05/23 | 1,230 | 1,310 | 1,010 | 1,050 | 6,165,500 |
| 2013/05/22 | 1,295 | 1,350 | 1,173 | 1,266 | 9,125,900 |
| 2013/05/21 | 1,508 | 1,548 | 1,333 | 1,415 | 27,368,200 |
| 2013/05/20 | 1,120 | 1,388 | 1,092 | 1,388 | 28,693,500 |
| 2013/05/17 | 923 | 1,088 | 886 | 1,088 | 14,567,100 |
| 2013/05/16 | 999 | 1,020 | 849 | 938 | 14,229,200 |
| 2013/05/15 | 999 | 999 | 951 | 999 | 10,585,700 |
| 2013/05/14 | 812 | 880 | 786 | 849 | 5,710,400 |
| 2013/05/13 | 831 | 831 | 786 | 810 | 2,555,000 |
| 2013/05/10 | 774 | 841 | 753 | 816 | 5,395,500 |
| 2013/05/09 | 795 | 807 | 755 | 759 | 2,272,600 |
| 2013/05/08 | 800 | 858 | 758 | 780 | 8,428,100 |
| 2013/05/07 | 670 | 765 | 657 | 760 | 8,779,900 |
| 2013/05/02 | 660 | 673 | 642 | 665 | 2,675,400 |
| 2013/05/01 | 582 | 679 | 581 | 668 | 9,337,800 |
| 2013/04/30 | 575 | 592 | 572 | 588 | 713,900 |
| 2013/04/26 | 596 | 596 | 571 | 579 | 904,500 |
| 2013/04/25 | 602 | 602 | 573 | 592 | 1,241,100 |
| 2013/04/24 | 605 | 606 | 588 | 592 | 849,400 |
| 2013/04/23 | 587 | 611 | 585 | 595 | 1,298,200 |
| 2013/04/22 | 591 | 620 | 578 | 595 | 3,406,700 |
| 2013/04/19 | 584 | 595 | 566 | 581 | 1,322,700 |
| 2013/04/18 | 549 | 593 | 548 | 581 | 4,645,400 |
| 2013/04/17 | 543 | 559 | 536 | 551 | 1,221,300 |
| 2013/04/16 | 527 | 548 | 523 | 545 | 1,028,100 |
| 2013/04/15 | 536 | 546 | 526 | 537 | 709,200 |
| 2013/04/12 | 543 | 548 | 530 | 536 | 1,004,100 |
| 2013/04/11 | 579 | 579 | 543 | 551 | 2,419,000 |
| 2013/04/10 | 560 | 565 | 539 | 549 | 1,979,700 |
| 2013/04/09 | 564 | 570 | 524 | 534 | 2,734,300 |
| 2013/04/08 | 510 | 553 | 506 | 548 | 5,834,100 |
| 2013/04/05 | 504 | 510 | 476 | 476 | 2,479,700 |
| 2013/04/04 | 499 | 499 | 471 | 488 | 4,391,200 |
| 2013/04/03 | 533 | 558 | 503 | 512 | 2,411,600 |
| 2013/04/02 | 508 | 534 | 481 | 527 | 1,317,100 |
| 2013/04/01 | 545 | 548 | 522 | 523 | 1,133,900 |
| 2013/03/29 | 550 | 560 | 534 | 549 | 1,216,700 |
| 2013/03/28 | 560 | 561 | 536 | 543 | 1,163,000 |
| 2013/03/27 | 526 | 564 | 526 | 561 | 2,012,300 |
| 2013/03/26 | 528 | 541 | 522 | 526 | 728,700 |
| 2013/03/25 | 539 | 543 | 522 | 537 | 1,121,400 |
| 2013/03/22 | 553 | 559 | 528 | 530 | 1,674,200 |
| 2013/03/21 | 546 | 574 | 539 | 563 | 2,377,600 |
| 2013/03/19 | 569 | 580 | 534 | 550 | 3,068,100 |
| 2013/03/18 | 590 | 608 | 563 | 566 | 3,711,700 |
| 2013/03/15 | 563 | 600 | 563 | 586 | 7,209,500 |
| 2013/03/14 | 539 | 576 | 539 | 562 | 5,100,800 |
| 2013/03/13 | 506 | 559 | 504 | 549 | 6,588,000 |
| 2013/03/12 | 499 | 542 | 484 | 518 | 7,661,500 |
| 2013/03/11 | 533 | 535 | 507 | 514 | 3,733,900 |
| 2013/03/08 | 537 | 555 | 527 | 531 | 5,580,100 |
| 2013/03/07 | 567 | 573 | 535 | 541 | 14,784,800 |
| 2013/03/06 | 535 | 591 | 535 | 573 | 61,620,100 |
| 2013/03/05 | 537 | 564 | 520 | 534 | 31,365,200 |
| 2013/03/04 | 492 | 560 | 483 | 543 | 55,436,800 |
| 2013/03/01 | 488 | 496 | 475 | 487 | 22,963,000 |
| 2013/02/28 | 440 | 510 | 438 | 496 | 47,994,300 |
| 2013/02/27 | 442 | 456 | 432 | 438 | 7,146,300 |
| 2013/02/26 | 454 | 470 | 424 | 435 | 12,236,200 |
| 2013/02/25 | 479 | 482 | 457 | 460 | 25,769,500 |
| 2013/02/22 | 434 | 478 | 430 | 475 | 71,137,000 |
| 2013/02/21 | 437 | 460 | 426 | 435 | 61,032,500 |
| 2013/02/20 | 375 | 448 | 373 | 429 | 72,270,200 |
| 2013/02/19 | 364 | 382 | 361 | 374 | 5,787,300 |
| 2013/02/18 | 361 | 368 | 353 | 361 | 2,355,700 |
| 2013/02/15 | 352 | 362 | 346 | 359 | 3,633,800 |
| 2013/02/14 | 337 | 357 | 335 | 357 | 2,866,800 |
| 2013/02/13 | 353 | 360 | 335 | 344 | 6,576,300 |
| 2013/02/12 | 336 | 343 | 327 | 332 | 1,748,700 |
| 2013/02/08 | 347 | 350 | 329 | 330 | 3,327,200 |
| 2013/02/07 | 380 | 385 | 346 | 353 | 14,421,400 |
| 2013/02/06 | 321 | 325 | 314 | 316 | 1,466,000 |
| 2013/02/05 | 330 | 334 | 319 | 319 | 1,886,700 |
| 2013/02/04 | 342 | 342 | 334 | 335 | 732,700 |
| 2013/02/01 | 349 | 349 | 337 | 339 | 1,105,900 |
| 2013/01/31 | 342 | 349 | 341 | 347 | 1,186,300 |
| 2013/01/30 | 340 | 346 | 338 | 341 | 1,090,000 |
| 2013/01/29 | 340 | 356 | 336 | 336 | 3,017,800 |
| 2013/01/28 | 333 | 341 | 331 | 334 | 958,000 |
| 2013/01/25 | 344 | 344 | 332 | 335 | 946,500 |
| 2013/01/24 | 335 | 347 | 329 | 336 | 2,174,200 |
| 2013/01/23 | 345 | 355 | 335 | 335 | 5,860,800 |
| 2013/01/22 | 361 | 367 | 342 | 344 | 13,678,900 |
| 2013/01/21 | 349 | 392 | 347 | 392 | 26,346,000 |
| 2013/01/18 | 334 | 356 | 327 | 339 | 25,765,500 |
| 2013/01/17 | 351 | 359 | 330 | 335 | 45,821,600 |
| 2013/01/16 | 291 | 359 | 286 | 359 | 86,423,200 |
| 2013/01/15 | 272 | 283 | 271 | 279 | 1,803,800 |
| 2013/01/11 | 276 | 276 | 267 | 269 | 698,000 |
| 2013/01/10 | 280 | 283 | 268 | 269 | 1,960,600 |
| 2013/01/09 | 257 | 273 | 257 | 271 | 2,117,500 |
| 2013/01/08 | 266 | 267 | 256 | 260 | 761,300 |
| 2013/01/07 | 256 | 268 | 256 | 262 | 1,342,600 |
| 2013/01/04 | 253 | 256 | 251 | 254 | 555,600 |