サンネクスタグループ(8945)の株価時系列情報
サンネクスタグループ(8945)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 374,000 | 378,000 | 367,000 | 367,000 | 65 |
| 2005/12/29 | 364,000 | 384,000 | 358,000 | 375,000 | 238 |
| 2005/12/28 | 341,000 | 360,000 | 331,000 | 359,000 | 78 |
| 2005/12/27 | 348,000 | 350,000 | 328,000 | 342,000 | 87 |
| 2005/12/26 | 347,000 | 370,000 | 337,000 | 350,000 | 170 |
| 2005/12/22 | 369,000 | 388,000 | 350,000 | 355,000 | 553 |
| 2005/12/21 | 324,000 | 337,000 | 322,000 | 337,000 | 107 |
| 2005/12/20 | 311,000 | 313,000 | 304,000 | 304,000 | 158 |
| 2005/12/19 | 283,000 | 305,000 | 283,000 | 297,000 | 135 |
| 2005/12/16 | 294,000 | 294,000 | 281,000 | 281,000 | 60 |
| 2005/12/15 | 270,000 | 290,000 | 267,000 | 290,000 | 138 |
| 2005/12/14 | 266,000 | 268,000 | 265,000 | 267,000 | 17 |
| 2005/12/13 | 268,000 | 268,000 | 265,000 | 265,000 | 19 |
| 2005/12/12 | 265,000 | 269,000 | 264,000 | 268,000 | 40 |
| 2005/12/09 | 275,000 | 275,000 | 266,000 | 267,000 | 30 |
| 2005/12/08 | 271,000 | 271,000 | 265,000 | 267,000 | 36 |
| 2005/12/07 | 269,000 | 276,000 | 265,000 | 273,000 | 55 |
| 2005/12/06 | 268,000 | 271,000 | 266,000 | 267,000 | 55 |
| 2005/12/05 | 280,000 | 280,000 | 272,000 | 273,000 | 19 |
| 2005/12/02 | 276,000 | 280,000 | 268,000 | 280,000 | 67 |
| 2005/12/01 | 287,000 | 287,000 | 277,000 | 281,000 | 21 |
| 2005/11/30 | 275,000 | 286,000 | 265,000 | 286,000 | 70 |
| 2005/11/29 | 288,000 | 288,000 | 276,000 | 279,000 | 51 |
| 2005/11/28 | 301,000 | 301,000 | 271,000 | 288,000 | 99 |
| 2005/11/25 | 320,000 | 320,000 | 300,000 | 301,000 | 363 |
| 2005/11/25 | 1 -> 3.00 分割 | ||||
| 2005/11/24 | 840,000 | 859,998 | 840,000 | 843,000 | 190 |
| 2005/11/22 | 832,002 | 838,998 | 832,002 | 834,000 | 82 |
| 2005/11/21 | 840,000 | 850,002 | 838,002 | 840,000 | 70 |
| 2005/11/18 | 832,002 | 838,998 | 831,000 | 837,000 | 30 |
| 2005/11/17 | 844,998 | 844,998 | 831,000 | 834,000 | 46 |
| 2005/11/16 | 874,998 | 874,998 | 850,002 | 850,002 | 46 |
| 2005/11/15 | 868,998 | 877,998 | 867,000 | 873,000 | 39 |
| 2005/11/14 | 874,002 | 879,000 | 868,002 | 873,000 | 37 |
| 2005/11/11 | 880,002 | 880,002 | 865,002 | 865,002 | 64 |
| 2005/11/10 | 871,002 | 885,000 | 865,002 | 883,002 | 90 |
| 2005/11/09 | 889,998 | 889,998 | 856,002 | 874,998 | 81 |
| 2005/11/08 | 825,000 | 886,998 | 820,998 | 880,002 | 163 |
| 2005/11/07 | 807,000 | 825,000 | 805,002 | 817,998 | 70 |
| 2005/11/04 | 802,998 | 805,998 | 801,000 | 805,998 | 41 |
| 2005/11/02 | 810,000 | 811,998 | 799,998 | 799,998 | 58 |
| 2005/11/01 | 817,998 | 817,998 | 810,000 | 810,000 | 20 |
| 2005/10/31 | 817,998 | 817,998 | 799,998 | 813,000 | 26 |
| 2005/10/28 | 784,002 | 810,000 | 781,998 | 808,002 | 44 |
| 2005/10/27 | 838,002 | 838,002 | 802,998 | 804,000 | 77 |
| 2005/10/26 | 852,000 | 859,998 | 829,998 | 838,998 | 109 |
| 2005/10/25 | 885,000 | 885,000 | 856,998 | 856,998 | 64 |
| 2005/10/24 | 874,002 | 898,002 | 859,998 | 874,998 | 168 |
| 2005/10/21 | 856,002 | 877,998 | 844,998 | 855,000 | 299 |
| 2005/10/20 | 823,998 | 870,000 | 801,000 | 816,000 | 371 |
| 2005/10/19 | 741,000 | 850,002 | 733,002 | 844,002 | 520 |
| 2005/10/18 | 769,998 | 771,000 | 745,002 | 760,998 | 90 |
| 2005/10/17 | 745,002 | 778,998 | 727,998 | 771,000 | 128 |
| 2005/10/14 | 784,002 | 786,000 | 753,000 | 757,998 | 102 |
| 2005/10/13 | 790,998 | 799,998 | 769,002 | 777,000 | 139 |
| 2005/10/12 | 834,000 | 834,000 | 799,998 | 805,998 | 189 |
| 2005/10/11 | 874,998 | 874,998 | 835,998 | 846,000 | 56 |
| 2005/10/07 | 892,002 | 907,002 | 874,002 | 874,998 | 106 |
| 2005/10/06 | 862,002 | 903,000 | 861,000 | 882,000 | 106 |
| 2005/10/05 | 865,002 | 886,998 | 865,002 | 871,998 | 53 |
| 2005/10/04 | 900,000 | 919,998 | 871,002 | 874,998 | 328 |
| 2005/10/03 | 844,998 | 922,998 | 840,000 | 904,002 | 933 |
| 2005/09/30 | 816,000 | 868,002 | 811,002 | 825,000 | 635 |
| 2005/09/29 | 925,002 | 934,002 | 823,998 | 825,000 | 336 |
| 2005/09/28 | 978,000 | 990,000 | 910,998 | 915,000 | 420 |
| 2005/09/27 | 951,000 | 1,000,002 | 910,002 | 978,000 | 587 |
| 2005/09/26 | 1,009,998 | 1,050,000 | 958,002 | 961,002 | 659 |
| 2005/09/22 | 1,089,996 | 1,129,998 | 1,000,002 | 1,020,000 | 349 |
| 2005/09/21 | 1,110,000 | 1,159,998 | 1,069,998 | 1,129,998 | 539 |
| 2005/09/20 | 1,200,000 | 1,200,000 | 1,099,998 | 1,099,998 | 575 |
| 2005/09/16 | 1,179,996 | 1,269,996 | 1,179,996 | 1,219,998 | 2,099 |
| 2005/09/15 | 1,189,998 | 1,230,000 | 1,140,000 | 1,170,000 | 1,106 |
| 2005/09/14 | 1,209,996 | 1,249,998 | 1,170,000 | 1,200,000 | 958 |
| 2005/09/13 | 1,329,996 | 1,339,998 | 1,209,996 | 1,219,998 | 1,019 |
| 2005/09/12 | 1,429,998 | 1,440,000 | 1,320,000 | 1,350,000 | 1,406 |
| 2005/09/09 | 1,489,998 | 1,530,000 | 1,329,996 | 1,380,000 | 2,647 |
| 2005/09/08 | 1,560,000 | 1,740,000 | 1,350,000 | 1,380,000 | 10,375 |
| 2005/09/07 | 1,419,996 | 1,599,996 | 1,350,000 | 1,530,000 | 10,900 |
| 2005/09/06 | 1,159,998 | 1,399,998 | 1,069,998 | 1,399,998 | 11,128 |
| 2005/09/05 | 1,500,000 | 1,629,996 | 1,200,000 | 1,200,000 | 4,815 |