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 |
|---|---|---|---|---|---|
| 2008/12/29 | 65,600 | 65,600 | 65,600 | 65,600 | 2 |
| 2008/12/26 | 70,300 | 70,300 | 67,600 | 67,600 | 52 |
| 2008/12/25 | 74,200 | 74,200 | 74,200 | 74,200 | 8 |
| 2008/12/24 | 72,200 | 72,200 | 68,600 | 69,200 | 12 |
| 2008/12/22 | 68,300 | 72,200 | 68,200 | 72,200 | 10 |
| 2008/12/18 | 72,600 | 73,200 | 69,200 | 73,200 | 18 |
| 2008/12/17 | 72,100 | 72,200 | 72,100 | 72,200 | 14 |
| 2008/12/16 | 79,100 | 79,100 | 72,100 | 79,000 | 13 |
| 2008/12/15 | 76,000 | 77,200 | 73,100 | 74,100 | 12 |
| 2008/12/11 | 80,100 | 80,500 | 79,000 | 80,000 | 10 |
| 2008/12/10 | 80,000 | 81,000 | 80,000 | 80,000 | 21 |
| 2008/12/09 | 71,300 | 79,000 | 71,300 | 78,000 | 18 |
| 2008/12/08 | 68,800 | 71,300 | 68,800 | 71,300 | 8 |
| 2008/12/05 | 68,700 | 68,700 | 68,700 | 68,700 | 1 |
| 2008/12/04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/12/03 | 72,600 | 72,600 | 72,600 | 72,600 | 1 |
| 2008/12/02 | 70,500 | 72,500 | 70,500 | 72,500 | 6 |
| 2008/12/01 | 65,000 | 71,500 | 65,000 | 68,000 | 6 |
| 2008/11/27 | 75,000 | 75,000 | 70,000 | 70,000 | 3 |
| 2008/11/25 | 77,000 | 77,000 | 77,000 | 77,000 | 6 |
| 2008/11/21 | 69,900 | 70,000 | 69,900 | 70,000 | 2 |
| 2008/11/20 | 73,000 | 73,000 | 65,900 | 70,400 | 10 |
| 2008/11/19 | 66,500 | 70,000 | 66,500 | 70,000 | 54 |
| 2008/11/18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/11/13 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/11/12 | 67,000 | 67,000 | 66,000 | 66,000 | 3 |
| 2008/11/11 | 63,000 | 65,000 | 63,000 | 65,000 | 3 |
| 2008/11/10 | 62,900 | 62,900 | 62,900 | 62,900 | 1 |
| 2008/11/07 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2008/11/06 | 65,000 | 65,000 | 62,000 | 62,000 | 12 |
| 2008/11/05 | 64,500 | 65,000 | 64,500 | 65,000 | 5 |
| 2008/11/04 | 59,700 | 64,000 | 59,700 | 64,000 | 6 |
| 2008/10/31 | 60,000 | 60,000 | 60,000 | 60,000 | 20 |
| 2008/10/30 | 61,000 | 61,000 | 60,000 | 60,000 | 89 |
| 2008/10/28 | 59,500 | 61,000 | 55,500 | 55,500 | 33 |
| 2008/10/27 | 59,500 | 59,500 | 59,500 | 59,500 | 59 |
| 2008/10/24 | 58,800 | 58,800 | 58,800 | 58,800 | 27 |
| 2008/10/23 | 53,500 | 53,600 | 53,500 | 53,600 | 21 |
| 2008/10/22 | 55,400 | 58,900 | 55,400 | 58,500 | 12 |
| 2008/10/21 | 49,600 | 53,900 | 49,600 | 53,900 | 3 |
| 2008/10/20 | 49,100 | 49,900 | 49,100 | 49,900 | 3 |
| 2008/10/17 | 50,000 | 51,500 | 47,900 | 51,500 | 20 |
| 2008/10/16 | 47,500 | 47,500 | 47,500 | 47,500 | 2 |
| 2008/10/15 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2008/10/14 | 46,900 | 47,000 | 46,900 | 47,000 | 3 |
| 2008/10/10 | 47,000 | 47,050 | 46,000 | 46,000 | 38 |
| 2008/10/09 | 51,000 | 51,500 | 51,000 | 51,000 | 107 |
| 2008/10/08 | 56,500 | 56,500 | 56,000 | 56,000 | 27 |
| 2008/10/07 | 61,000 | 61,800 | 61,000 | 61,000 | 56 |
| 2008/10/06 | 69,100 | 69,100 | 66,000 | 66,000 | 20 |
| 2008/10/03 | 72,000 | 72,100 | 72,000 | 72,100 | 24 |
| 2008/10/02 | 75,000 | 80,000 | 75,000 | 80,000 | 5 |
| 2008/10/01 | 81,000 | 81,000 | 75,000 | 79,000 | 37 |
| 2008/09/30 | 76,400 | 81,000 | 76,400 | 81,000 | 20 |
| 2008/09/25 | 85,900 | 85,900 | 85,900 | 85,900 | 5 |
| 2008/09/24 | 77,000 | 83,000 | 77,000 | 83,000 | 6 |
| 2008/09/17 | 80,000 | 83,500 | 80,000 | 83,500 | 46 |
| 2008/09/16 | 80,400 | 80,400 | 76,200 | 76,200 | 11 |
| 2008/09/12 | 78,100 | 84,900 | 78,100 | 84,400 | 17 |
| 2008/09/11 | 75,100 | 75,100 | 75,100 | 75,100 | 1 |
| 2008/09/10 | 75,600 | 75,600 | 75,600 | 75,600 | 2 |
| 2008/09/09 | 75,000 | 75,000 | 74,600 | 74,600 | 2 |
| 2008/09/08 | 78,000 | 78,000 | 74,500 | 74,500 | 8 |
| 2008/09/05 | 73,200 | 75,000 | 73,200 | 75,000 | 23 |
| 2008/09/04 | 79,600 | 79,600 | 79,600 | 79,600 | 5 |
| 2008/09/03 | 77,500 | 77,500 | 76,500 | 76,500 | 3 |
| 2008/09/02 | 75,600 | 79,700 | 75,600 | 79,700 | 10 |
| 2008/09/01 | 75,200 | 75,200 | 74,000 | 74,000 | 8 |
| 2008/08/29 | 75,000 | 75,100 | 75,000 | 75,100 | 14 |
| 2008/08/28 | 79,000 | 80,000 | 79,000 | 80,000 | 3 |
| 2008/08/27 | 81,900 | 82,000 | 78,400 | 80,000 | 8 |
| 2008/08/26 | 81,900 | 81,900 | 81,900 | 81,900 | 2 |
| 2008/08/25 | 82,300 | 82,300 | 82,300 | 82,300 | 6 |
| 2008/08/22 | 79,000 | 79,000 | 79,000 | 79,000 | 8 |
| 2008/08/21 | 75,100 | 79,000 | 75,000 | 78,000 | 14 |
| 2008/08/20 | 77,000 | 77,100 | 77,000 | 77,100 | 14 |
| 2008/08/18 | 85,000 | 85,000 | 80,000 | 80,000 | 27 |
| 2008/08/15 | 86,300 | 86,300 | 84,600 | 84,600 | 2 |
| 2008/08/14 | 82,000 | 83,000 | 81,600 | 81,600 | 5 |
| 2008/08/12 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2008/08/11 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/08/07 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/08/06 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2008/08/04 | 82,000 | 83,000 | 82,000 | 83,000 | 2 |
| 2008/08/01 | 84,000 | 84,000 | 82,500 | 82,500 | 3 |
| 2008/07/31 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2008/07/30 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2008/07/29 | 82,500 | 82,500 | 82,500 | 82,500 | 1 |
| 2008/07/28 | 86,500 | 86,500 | 86,500 | 86,500 | 3 |
| 2008/07/25 | 91,000 | 91,000 | 89,900 | 89,900 | 9 |
| 2008/07/24 | 84,000 | 87,000 | 84,000 | 87,000 | 6 |
| 2008/07/23 | 78,000 | 80,000 | 78,000 | 80,000 | 13 |
| 2008/07/22 | 77,300 | 78,000 | 77,300 | 78,000 | 8 |
| 2008/07/18 | 82,100 | 82,100 | 80,300 | 80,300 | 2 |
| 2008/07/17 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/07/16 | 83,000 | 83,000 | 80,100 | 83,000 | 16 |
| 2008/07/15 | 83,900 | 85,000 | 83,400 | 85,000 | 13 |
| 2008/07/14 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2008/07/11 | 87,500 | 87,500 | 87,500 | 87,500 | 2 |
| 2008/07/10 | 87,500 | 87,700 | 87,500 | 87,600 | 11 |
| 2008/07/09 | 91,500 | 92,000 | 89,000 | 89,000 | 55 |
| 2008/07/08 | 91,100 | 92,400 | 91,000 | 92,400 | 17 |
| 2008/07/03 | 94,000 | 94,000 | 91,400 | 92,400 | 9 |
| 2008/07/02 | 93,700 | 96,100 | 92,000 | 96,100 | 7 |
| 2008/07/01 | 92,000 | 92,400 | 92,000 | 92,400 | 7 |
| 2008/06/30 | 92,200 | 92,200 | 92,000 | 92,000 | 3 |
| 2008/06/27 | 93,100 | 93,100 | 92,100 | 92,100 | 4 |
| 2008/06/26 | 95,100 | 95,100 | 95,100 | 95,100 | 1 |
| 2008/06/25 | 97,800 | 97,900 | 97,300 | 97,300 | 10 |
| 2008/06/24 | 93,700 | 93,700 | 93,700 | 93,700 | 1 |
| 2008/06/23 | 97,700 | 97,700 | 97,700 | 97,700 | 1 |
| 2008/06/20 | 96,000 | 99,000 | 96,000 | 97,800 | 3 |
| 2008/06/19 | 97,100 | 97,100 | 97,100 | 97,100 | 3 |
| 2008/06/18 | 96,100 | 97,100 | 96,100 | 97,100 | 3 |
| 2008/06/17 | 96,100 | 99,100 | 96,100 | 98,000 | 15 |
| 2008/06/16 | 97,000 | 97,500 | 97,000 | 97,000 | 5 |
| 2008/06/13 | 101,000 | 101,000 | 101,000 | 101,000 | 13 |
| 2008/06/12 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/06/11 | 92,500 | 95,000 | 92,500 | 95,000 | 6 |
| 2008/06/10 | 97,000 | 97,000 | 93,000 | 93,000 | 19 |
| 2008/06/09 | 98,000 | 100,000 | 97,000 | 97,000 | 15 |
| 2008/06/06 | 101,000 | 102,000 | 100,000 | 100,000 | 8 |
| 2008/06/05 | 103,000 | 103,000 | 100,000 | 100,000 | 15 |
| 2008/06/04 | 103,000 | 104,000 | 103,000 | 104,000 | 8 |
| 2008/06/03 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2008/06/02 | 106,000 | 108,000 | 103,000 | 108,000 | 28 |
| 2008/05/30 | 110,000 | 110,000 | 106,000 | 107,000 | 14 |
| 2008/05/29 | 113,000 | 113,000 | 102,000 | 111,000 | 169 |
| 2008/05/28 | 103,000 | 118,000 | 103,000 | 112,000 | 361 |
| 2008/05/27 | 102,000 | 102,000 | 102,000 | 102,000 | 5 |
| 2008/05/26 | 105,000 | 105,000 | 100,000 | 101,000 | 13 |
| 2008/05/23 | 105,000 | 105,000 | 101,000 | 103,000 | 27 |
| 2008/05/22 | 102,000 | 102,000 | 100,000 | 102,000 | 4 |
| 2008/05/21 | 101,000 | 102,000 | 100,000 | 100,000 | 38 |
| 2008/05/20 | 103,000 | 103,000 | 100,000 | 100,000 | 27 |
| 2008/05/19 | 101,000 | 102,000 | 100,000 | 101,000 | 53 |
| 2008/05/16 | 105,000 | 105,000 | 99,000 | 99,000 | 20 |
| 2008/05/15 | 100,000 | 110,000 | 100,000 | 108,000 | 20 |
| 2008/05/14 | 105,000 | 105,000 | 99,700 | 99,700 | 18 |
| 2008/05/13 | 107,000 | 107,000 | 101,000 | 103,000 | 45 |
| 2008/05/12 | 110,000 | 110,000 | 102,000 | 103,000 | 5 |
| 2008/05/09 | 110,000 | 111,000 | 108,000 | 110,000 | 10 |
| 2008/05/08 | 100,000 | 108,000 | 100,000 | 108,000 | 21 |
| 2008/05/07 | 98,600 | 99,500 | 98,000 | 98,000 | 30 |
| 2008/05/02 | 98,000 | 98,000 | 98,000 | 98,000 | 5 |
| 2008/05/01 | 98,000 | 98,000 | 97,000 | 97,000 | 4 |
| 2008/04/30 | 99,000 | 99,000 | 98,000 | 98,000 | 8 |
| 2008/04/28 | 98,000 | 100,000 | 98,000 | 98,000 | 21 |
| 2008/04/25 | 99,000 | 102,000 | 98,000 | 102,000 | 29 |
| 2008/04/24 | 98,100 | 98,100 | 97,900 | 98,000 | 17 |
| 2008/04/23 | 101,000 | 101,000 | 96,000 | 97,000 | 24 |
| 2008/04/22 | 98,000 | 100,000 | 98,000 | 99,000 | 16 |
| 2008/04/21 | 106,000 | 106,000 | 97,000 | 97,000 | 13 |
| 2008/04/18 | 102,000 | 102,000 | 102,000 | 102,000 | 8 |
| 2008/04/17 | 98,200 | 103,000 | 98,200 | 102,000 | 12 |
| 2008/04/16 | 99,000 | 99,000 | 94,000 | 98,000 | 30 |
| 2008/04/15 | 100,000 | 100,000 | 98,000 | 98,000 | 17 |
| 2008/04/14 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2008/04/11 | 98,000 | 98,000 | 98,000 | 98,000 | 6 |
| 2008/04/10 | 97,000 | 97,000 | 96,000 | 96,000 | 6 |
| 2008/04/09 | 97,000 | 97,000 | 97,000 | 97,000 | 8 |
| 2008/04/08 | 97,500 | 97,500 | 97,000 | 97,000 | 19 |
| 2008/04/07 | 97,000 | 97,000 | 97,000 | 97,000 | 10 |
| 2008/04/04 | 95,100 | 95,100 | 95,100 | 95,100 | 5 |
| 2008/04/03 | 97,800 | 97,800 | 95,000 | 95,000 | 22 |
| 2008/04/02 | 100,000 | 100,000 | 97,800 | 97,800 | 22 |
| 2008/04/01 | 99,800 | 99,800 | 99,800 | 99,800 | 8 |
| 2008/03/31 | 99,500 | 99,500 | 99,500 | 99,500 | 6 |
| 2008/03/28 | 99,400 | 99,500 | 98,000 | 98,000 | 21 |
| 2008/03/27 | 98,100 | 98,100 | 97,500 | 97,500 | 9 |
| 2008/03/26 | 97,100 | 97,100 | 97,100 | 97,100 | 16 |
| 2008/03/25 | 95,000 | 97,000 | 95,000 | 97,000 | 14 |
| 2008/03/24 | 91,500 | 92,000 | 91,500 | 92,000 | 11 |
| 2008/03/21 | 91,500 | 91,500 | 91,500 | 91,500 | 22 |
| 2008/03/19 | 92,000 | 92,000 | 90,100 | 90,100 | 22 |
| 2008/03/18 | 91,200 | 91,200 | 91,200 | 91,200 | 10 |
| 2008/03/17 | 93,000 | 93,000 | 91,100 | 91,100 | 10 |
| 2008/03/14 | 92,200 | 92,500 | 92,200 | 92,500 | 11 |
| 2008/03/13 | 92,100 | 93,000 | 92,100 | 92,100 | 11 |
| 2008/03/12 | 93,000 | 93,000 | 92,000 | 92,000 | 8 |
| 2008/03/11 | 92,000 | 93,000 | 90,000 | 93,000 | 10 |
| 2008/03/10 | 91,000 | 92,000 | 90,000 | 92,000 | 9 |
| 2008/03/07 | 94,000 | 94,000 | 90,000 | 91,000 | 27 |
| 2008/03/06 | 96,900 | 97,000 | 93,100 | 94,000 | 17 |
| 2008/03/05 | 97,000 | 98,000 | 97,000 | 98,000 | 7 |
| 2008/03/04 | 99,900 | 99,900 | 96,900 | 96,900 | 10 |
| 2008/03/03 | 102,000 | 102,000 | 98,000 | 99,900 | 23 |
| 2008/02/29 | 103,000 | 103,000 | 98,000 | 102,000 | 34 |
| 2008/02/28 | 101,000 | 105,000 | 101,000 | 103,000 | 59 |
| 2008/02/27 | 101,000 | 101,000 | 95,000 | 98,000 | 25 |
| 2008/02/26 | 96,500 | 101,000 | 96,500 | 98,500 | 23 |
| 2008/02/25 | 98,500 | 98,500 | 97,500 | 98,500 | 8 |
| 2008/02/22 | 92,000 | 93,500 | 91,900 | 93,500 | 7 |
| 2008/02/21 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2008/02/20 | 93,500 | 93,500 | 89,000 | 90,000 | 34 |
| 2008/02/19 | 94,900 | 94,900 | 94,500 | 94,500 | 2 |
| 2008/02/18 | 91,000 | 94,400 | 90,200 | 94,400 | 16 |
| 2008/02/15 | 88,700 | 93,000 | 85,400 | 93,000 | 33 |
| 2008/02/14 | 89,400 | 91,000 | 88,600 | 88,700 | 41 |
| 2008/02/13 | 91,700 | 91,700 | 89,100 | 89,100 | 37 |
| 2008/02/12 | 93,000 | 93,000 | 90,500 | 91,600 | 15 |
| 2008/02/08 | 94,000 | 94,000 | 91,000 | 92,000 | 25 |
| 2008/02/07 | 102,000 | 102,000 | 93,000 | 94,000 | 108 |
| 2008/02/06 | 92,100 | 92,100 | 90,100 | 91,200 | 7 |
| 2008/02/05 | 95,500 | 95,500 | 92,100 | 92,600 | 20 |
| 2008/02/04 | 93,100 | 96,000 | 93,100 | 96,000 | 11 |
| 2008/02/01 | 95,500 | 95,500 | 92,000 | 92,100 | 55 |
| 2008/01/31 | 98,600 | 98,600 | 93,000 | 98,500 | 29 |
| 2008/01/30 | 99,800 | 101,000 | 98,500 | 98,500 | 28 |
| 2008/01/29 | 108,000 | 108,000 | 98,000 | 99,800 | 79 |
| 2008/01/28 | 109,000 | 109,000 | 107,000 | 109,000 | 16 |
| 2008/01/25 | 108,000 | 112,000 | 108,000 | 108,000 | 52 |
| 2008/01/24 | 110,000 | 119,000 | 110,000 | 119,000 | 11 |
| 2008/01/23 | 108,000 | 108,000 | 108,000 | 108,000 | 33 |
| 2008/01/22 | 115,000 | 115,000 | 98,000 | 98,000 | 59 |
| 2008/01/21 | 118,000 | 120,000 | 117,000 | 120,000 | 13 |
| 2008/01/18 | 116,000 | 125,000 | 112,000 | 123,000 | 53 |
| 2008/01/17 | 123,000 | 125,000 | 116,000 | 116,000 | 14 |
| 2008/01/16 | 120,000 | 124,000 | 118,000 | 124,000 | 23 |
| 2008/01/15 | 131,000 | 131,000 | 127,000 | 127,000 | 18 |
| 2008/01/11 | 136,000 | 136,000 | 131,000 | 131,000 | 12 |
| 2008/01/10 | 141,000 | 141,000 | 136,000 | 136,000 | 9 |
| 2008/01/09 | 141,000 | 141,000 | 135,000 | 135,000 | 10 |
| 2008/01/08 | 137,000 | 137,000 | 137,000 | 137,000 | 8 |
| 2008/01/07 | 136,000 | 136,000 | 135,000 | 136,000 | 4 |
| 2008/01/04 | 137,000 | 138,000 | 133,000 | 135,000 | 15 |