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 |
|---|---|---|---|---|---|
| 2009/12/30 | 60,000 | 60,000 | 59,000 | 59,000 | 8 |
| 2009/12/29 | 59,300 | 62,000 | 59,300 | 62,000 | 2 |
| 2009/12/28 | 61,000 | 62,000 | 61,000 | 61,900 | 8 |
| 2009/12/25 | 61,000 | 61,000 | 61,000 | 61,000 | 8 |
| 2009/12/24 | 59,000 | 60,000 | 58,600 | 59,600 | 9 |
| 2009/12/22 | 58,500 | 58,500 | 57,800 | 58,500 | 7 |
| 2009/12/21 | 57,000 | 59,000 | 57,000 | 59,000 | 5 |
| 2009/12/16 | 56,900 | 57,600 | 56,900 | 57,600 | 5 |
| 2009/12/15 | 60,500 | 60,500 | 60,400 | 60,400 | 13 |
| 2009/12/14 | 57,000 | 57,000 | 57,000 | 57,000 | 25 |
| 2009/12/11 | 56,000 | 57,000 | 56,000 | 57,000 | 7 |
| 2009/12/10 | 60,800 | 60,800 | 60,800 | 60,800 | 19 |
| 2009/12/09 | 55,800 | 55,800 | 55,800 | 55,800 | 1 |
| 2009/12/08 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
| 2009/12/07 | 56,600 | 56,600 | 56,200 | 56,200 | 4 |
| 2009/12/03 | 58,500 | 59,000 | 58,500 | 59,000 | 10 |
| 2009/12/01 | 58,000 | 58,000 | 57,500 | 57,500 | 5 |
| 2009/11/30 | 57,800 | 58,500 | 57,800 | 58,500 | 2 |
| 2009/11/27 | 59,200 | 59,800 | 59,200 | 59,800 | 2 |
| 2009/11/26 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2009/11/25 | 61,200 | 61,200 | 61,200 | 61,200 | 8 |
| 2009/11/20 | 56,000 | 56,000 | 55,900 | 56,000 | 4 |
| 2009/11/19 | 54,000 | 54,100 | 53,700 | 54,100 | 26 |
| 2009/11/18 | 54,600 | 55,000 | 54,500 | 54,500 | 12 |
| 2009/11/17 | 58,600 | 58,600 | 55,100 | 55,100 | 29 |
| 2009/11/16 | 60,000 | 60,000 | 58,500 | 58,600 | 25 |
| 2009/11/13 | 60,000 | 60,000 | 59,000 | 59,100 | 22 |
| 2009/11/12 | 59,800 | 60,000 | 59,000 | 60,000 | 19 |
| 2009/11/11 | 62,000 | 62,100 | 60,800 | 60,800 | 43 |
| 2009/11/10 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2009/11/09 | 63,800 | 63,800 | 63,500 | 63,600 | 10 |
| 2009/11/06 | 65,000 | 65,000 | 64,000 | 64,000 | 5 |
| 2009/11/05 | 66,000 | 66,000 | 64,100 | 64,100 | 16 |
| 2009/11/04 | 66,100 | 66,100 | 64,500 | 64,500 | 29 |
| 2009/11/02 | 67,600 | 67,600 | 66,100 | 67,000 | 17 |
| 2009/10/30 | 67,900 | 67,900 | 67,600 | 67,600 | 2 |
| 2009/10/29 | 68,600 | 69,000 | 67,500 | 67,500 | 11 |
| 2009/10/28 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2009/10/26 | 69,400 | 69,400 | 69,400 | 69,400 | 1 |
| 2009/10/23 | 69,700 | 69,700 | 69,500 | 69,500 | 28 |
| 2009/10/22 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2009/10/20 | 69,000 | 69,000 | 69,000 | 69,000 | 22 |
| 2009/10/19 | 69,000 | 69,000 | 68,600 | 68,600 | 6 |
| 2009/10/16 | 69,000 | 69,000 | 68,500 | 68,500 | 13 |
| 2009/10/15 | 69,000 | 69,200 | 69,000 | 69,200 | 6 |
| 2009/10/14 | 68,500 | 69,500 | 68,200 | 69,500 | 14 |
| 2009/10/13 | 68,500 | 68,500 | 68,500 | 68,500 | 4 |
| 2009/10/07 | 66,600 | 66,600 | 65,400 | 65,400 | 10 |
| 2009/10/06 | 67,400 | 67,400 | 66,800 | 66,800 | 3 |
| 2009/10/05 | 68,900 | 68,900 | 68,900 | 68,900 | 9 |
| 2009/10/02 | 68,500 | 68,500 | 67,000 | 68,000 | 14 |
| 2009/10/01 | 69,200 | 70,000 | 68,500 | 69,000 | 44 |
| 2009/09/30 | 69,500 | 70,000 | 69,500 | 70,000 | 6 |
| 2009/09/29 | 69,900 | 70,100 | 69,200 | 70,000 | 21 |
| 2009/09/28 | 69,500 | 70,900 | 69,300 | 69,500 | 18 |
| 2009/09/25 | 71,500 | 72,300 | 71,000 | 71,000 | 25 |
| 2009/09/24 | 70,200 | 71,000 | 70,200 | 71,000 | 7 |
| 2009/09/18 | 72,000 | 72,000 | 70,000 | 70,100 | 37 |
| 2009/09/17 | 72,600 | 73,000 | 72,600 | 72,900 | 19 |
| 2009/09/16 | 71,900 | 72,600 | 71,900 | 72,500 | 23 |
| 2009/09/15 | 70,500 | 72,600 | 70,500 | 71,500 | 21 |
| 2009/09/14 | 70,000 | 70,900 | 70,000 | 70,500 | 9 |
| 2009/09/11 | 70,500 | 70,900 | 69,300 | 69,300 | 23 |
| 2009/09/10 | 69,100 | 69,900 | 69,100 | 69,300 | 21 |
| 2009/09/09 | 69,000 | 69,000 | 68,500 | 68,600 | 15 |
| 2009/09/08 | 68,500 | 69,100 | 68,500 | 69,000 | 16 |
| 2009/09/07 | 71,000 | 71,000 | 68,500 | 68,600 | 21 |
| 2009/09/04 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2009/09/03 | 71,100 | 71,100 | 70,100 | 70,100 | 10 |
| 2009/09/02 | 72,400 | 72,400 | 71,300 | 71,300 | 11 |
| 2009/09/01 | 72,100 | 72,500 | 72,100 | 72,500 | 2 |
| 2009/08/31 | 72,500 | 73,200 | 72,500 | 73,200 | 9 |
| 2009/08/28 | 72,500 | 75,000 | 72,000 | 75,000 | 15 |
| 2009/08/26 | 72,800 | 72,800 | 71,400 | 71,400 | 10 |
| 2009/08/25 | 73,000 | 73,000 | 72,000 | 72,000 | 13 |
| 2009/08/24 | 72,500 | 73,000 | 72,300 | 73,000 | 17 |
| 2009/08/21 | 72,100 | 73,000 | 71,500 | 71,800 | 13 |
| 2009/08/20 | 73,800 | 73,800 | 72,000 | 72,000 | 13 |
| 2009/08/19 | 73,100 | 75,000 | 73,000 | 74,000 | 16 |
| 2009/08/18 | 73,700 | 74,000 | 72,600 | 73,000 | 21 |
| 2009/08/17 | 75,000 | 75,000 | 72,500 | 73,300 | 39 |
| 2009/08/14 | 76,100 | 76,100 | 75,100 | 76,000 | 14 |
| 2009/08/13 | 73,000 | 81,800 | 73,000 | 77,700 | 118 |
| 2009/08/12 | 71,000 | 72,000 | 70,200 | 72,000 | 12 |
| 2009/08/11 | 70,500 | 71,300 | 70,500 | 71,300 | 13 |
| 2009/08/10 | 69,000 | 70,300 | 69,000 | 70,300 | 14 |
| 2009/08/07 | 68,100 | 69,000 | 68,100 | 69,000 | 7 |
| 2009/08/06 | 68,500 | 68,500 | 68,500 | 68,500 | 4 |
| 2009/08/05 | 69,000 | 69,000 | 68,800 | 69,000 | 18 |
| 2009/08/04 | 69,000 | 69,800 | 68,300 | 68,800 | 27 |
| 2009/08/03 | 70,000 | 70,000 | 69,100 | 70,000 | 8 |
| 2009/07/31 | 69,400 | 70,000 | 69,000 | 69,000 | 14 |
| 2009/07/30 | 69,200 | 70,400 | 69,200 | 70,400 | 11 |
| 2009/07/29 | 70,500 | 70,500 | 69,300 | 69,300 | 17 |
| 2009/07/28 | 70,400 | 70,500 | 70,400 | 70,500 | 9 |
| 2009/07/27 | 71,000 | 71,000 | 69,200 | 71,000 | 13 |
| 2009/07/24 | 69,700 | 71,800 | 69,700 | 71,700 | 71 |
| 2009/07/23 | 69,500 | 70,000 | 69,500 | 70,000 | 7 |
| 2009/07/22 | 69,500 | 70,000 | 69,000 | 69,500 | 20 |
| 2009/07/21 | 68,500 | 70,000 | 68,400 | 70,000 | 40 |
| 2009/07/17 | 69,500 | 69,500 | 68,500 | 68,600 | 15 |
| 2009/07/16 | 66,700 | 70,300 | 66,700 | 69,200 | 32 |
| 2009/07/15 | 63,500 | 67,500 | 63,500 | 67,500 | 19 |
| 2009/07/14 | 64,000 | 64,500 | 63,500 | 63,500 | 15 |
| 2009/07/13 | 65,500 | 65,500 | 64,200 | 64,200 | 24 |
| 2009/07/10 | 66,000 | 66,100 | 66,000 | 66,000 | 12 |
| 2009/07/09 | 66,200 | 67,000 | 66,100 | 66,100 | 22 |
| 2009/07/08 | 67,900 | 68,000 | 66,900 | 66,900 | 19 |
| 2009/07/07 | 67,900 | 68,900 | 67,900 | 68,400 | 21 |
| 2009/07/06 | 66,500 | 68,500 | 66,500 | 68,200 | 22 |
| 2009/07/03 | 65,500 | 66,000 | 65,500 | 66,000 | 14 |
| 2009/07/02 | 67,300 | 67,300 | 67,000 | 67,000 | 22 |
| 2009/07/01 | 67,300 | 67,500 | 67,300 | 67,300 | 8 |
| 2009/06/30 | 67,800 | 67,800 | 67,000 | 67,000 | 18 |
| 2009/06/29 | 68,500 | 69,500 | 68,500 | 68,500 | 27 |
| 2009/06/26 | 68,500 | 69,000 | 68,500 | 68,900 | 20 |
| 2009/06/25 | 68,500 | 69,000 | 68,000 | 69,000 | 44 |
| 2009/06/24 | 68,900 | 69,200 | 68,900 | 69,200 | 23 |
| 2009/06/23 | 68,700 | 69,200 | 68,700 | 68,700 | 16 |
| 2009/06/22 | 69,000 | 70,000 | 68,500 | 69,200 | 20 |
| 2009/06/19 | 68,500 | 69,800 | 68,500 | 69,800 | 25 |
| 2009/06/18 | 69,400 | 69,500 | 67,100 | 68,500 | 46 |
| 2009/06/17 | 70,100 | 71,300 | 68,800 | 69,200 | 86 |
| 2009/06/16 | 76,000 | 76,000 | 74,500 | 75,100 | 17 |
| 2009/06/15 | 78,500 | 78,500 | 74,500 | 77,400 | 31 |
| 2009/06/12 | 69,700 | 73,500 | 69,500 | 73,500 | 43 |
| 2009/06/11 | 69,000 | 70,000 | 69,000 | 70,000 | 40 |
| 2009/06/10 | 68,400 | 70,000 | 67,200 | 70,000 | 42 |
| 2009/06/09 | 70,300 | 70,300 | 68,000 | 68,500 | 42 |
| 2009/06/08 | 66,000 | 69,300 | 66,000 | 69,300 | 32 |
| 2009/06/05 | 67,000 | 67,000 | 66,000 | 66,000 | 35 |
| 2009/06/04 | 66,700 | 68,700 | 66,700 | 66,800 | 10 |
| 2009/06/03 | 67,500 | 68,000 | 67,000 | 67,100 | 9 |
| 2009/06/02 | 69,000 | 69,000 | 69,000 | 69,000 | 10 |
| 2009/06/01 | 68,800 | 71,000 | 67,800 | 69,500 | 27 |
| 2009/05/29 | 68,000 | 68,000 | 66,300 | 67,300 | 23 |
| 2009/05/28 | 66,300 | 69,300 | 65,500 | 69,300 | 33 |
| 2009/05/27 | 63,100 | 65,900 | 63,100 | 64,300 | 20 |
| 2009/05/26 | 62,900 | 63,000 | 61,500 | 63,000 | 18 |
| 2009/05/25 | 61,900 | 63,000 | 60,700 | 60,800 | 88 |
| 2009/05/22 | 60,100 | 60,500 | 60,100 | 60,400 | 11 |
| 2009/05/21 | 61,100 | 61,100 | 60,500 | 60,600 | 9 |
| 2009/05/20 | 61,600 | 61,800 | 61,200 | 61,300 | 19 |
| 2009/05/19 | 61,300 | 62,500 | 61,300 | 61,600 | 10 |
| 2009/05/18 | 63,000 | 63,000 | 61,000 | 61,300 | 15 |
| 2009/05/15 | 63,900 | 63,900 | 62,500 | 63,000 | 8 |
| 2009/05/14 | 66,300 | 66,300 | 63,900 | 63,900 | 3 |
| 2009/05/12 | 66,600 | 66,800 | 66,600 | 66,800 | 3 |
| 2009/05/11 | 65,500 | 66,800 | 65,500 | 66,800 | 5 |
| 2009/05/08 | 62,500 | 63,500 | 62,500 | 63,500 | 8 |
| 2009/05/07 | 62,000 | 63,000 | 62,000 | 63,000 | 9 |
| 2009/05/01 | 60,800 | 61,200 | 60,700 | 60,700 | 6 |
| 2009/04/30 | 62,200 | 62,200 | 60,500 | 60,500 | 7 |
| 2009/04/28 | 62,400 | 64,600 | 62,400 | 64,200 | 11 |
| 2009/04/27 | 60,100 | 62,100 | 60,100 | 62,000 | 6 |
| 2009/04/24 | 62,400 | 62,400 | 62,000 | 62,000 | 25 |
| 2009/04/23 | 58,500 | 61,900 | 58,400 | 61,900 | 3 |
| 2009/04/22 | 59,000 | 59,200 | 59,000 | 59,100 | 4 |
| 2009/04/21 | 60,000 | 60,500 | 59,300 | 60,500 | 5 |
| 2009/04/20 | 61,500 | 61,500 | 61,000 | 61,000 | 4 |
| 2009/04/17 | 61,900 | 61,900 | 61,900 | 61,900 | 5 |
| 2009/04/16 | 60,500 | 61,800 | 60,500 | 61,800 | 5 |
| 2009/04/14 | 57,500 | 58,400 | 57,500 | 57,700 | 7 |
| 2009/04/13 | 56,000 | 60,000 | 56,000 | 60,000 | 17 |
| 2009/04/10 | 55,400 | 57,900 | 55,400 | 55,900 | 29 |
| 2009/04/09 | 55,200 | 55,300 | 55,100 | 55,300 | 12 |
| 2009/04/08 | 57,200 | 57,200 | 55,100 | 55,100 | 12 |
| 2009/04/07 | 57,100 | 57,900 | 57,100 | 57,900 | 3 |
| 2009/04/06 | 56,200 | 57,100 | 56,200 | 57,100 | 10 |
| 2009/04/03 | 56,000 | 56,500 | 55,900 | 55,900 | 24 |
| 2009/04/02 | 55,400 | 55,700 | 55,400 | 55,700 | 10 |
| 2009/04/01 | 57,100 | 57,100 | 54,600 | 55,600 | 57 |
| 2009/03/31 | 58,000 | 61,500 | 58,000 | 58,100 | 27 |
| 2009/03/30 | 58,200 | 59,000 | 58,000 | 58,500 | 5 |
| 2009/03/27 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/03/26 | 57,900 | 57,900 | 57,900 | 57,900 | 15 |
| 2009/03/25 | 57,500 | 57,900 | 57,500 | 57,900 | 10 |
| 2009/03/24 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/03/23 | 53,100 | 53,200 | 53,100 | 53,100 | 11 |
| 2009/03/19 | 52,000 | 53,000 | 52,000 | 53,000 | 12 |
| 2009/03/18 | 56,700 | 57,000 | 53,500 | 53,500 | 8 |
| 2009/03/17 | 61,200 | 61,200 | 56,200 | 56,200 | 141 |
| 2009/03/16 | 61,500 | 61,500 | 61,200 | 61,200 | 3 |
| 2009/03/12 | 56,900 | 58,000 | 56,900 | 58,000 | 2 |
| 2009/03/11 | 57,900 | 57,900 | 57,900 | 57,900 | 1 |
| 2009/03/05 | 57,100 | 59,900 | 57,100 | 59,900 | 5 |
| 2009/03/03 | 57,500 | 57,500 | 56,800 | 57,000 | 5 |
| 2009/03/02 | 60,900 | 61,000 | 59,500 | 59,500 | 4 |
| 2009/02/27 | 62,600 | 62,700 | 62,400 | 62,400 | 12 |
| 2009/02/26 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2009/02/25 | 66,800 | 66,800 | 66,800 | 66,800 | 8 |
| 2009/02/20 | 61,400 | 61,400 | 61,300 | 61,300 | 52 |
| 2009/02/19 | 65,300 | 65,400 | 65,300 | 65,400 | 2 |
| 2009/02/18 | 65,300 | 65,400 | 65,300 | 65,400 | 2 |
| 2009/02/17 | 69,300 | 69,300 | 69,300 | 69,300 | 1 |
| 2009/02/16 | 68,500 | 69,200 | 68,200 | 69,200 | 4 |
| 2009/02/12 | 66,300 | 68,400 | 66,300 | 68,400 | 5 |
| 2009/02/10 | 65,300 | 65,300 | 64,800 | 64,800 | 2 |
| 2009/02/06 | 65,900 | 66,000 | 64,800 | 64,800 | 3 |
| 2009/02/05 | 65,400 | 65,400 | 65,400 | 65,400 | 5 |
| 2009/02/04 | 61,200 | 61,500 | 61,200 | 61,400 | 9 |
| 2009/02/03 | 65,900 | 66,000 | 65,200 | 65,200 | 7 |
| 2009/02/02 | 66,900 | 66,900 | 65,900 | 65,900 | 8 |
| 2009/01/23 | 75,800 | 75,800 | 75,800 | 75,800 | 6 |
| 2009/01/22 | 74,800 | 74,800 | 74,800 | 74,800 | 1 |
| 2009/01/08 | 75,300 | 75,300 | 75,300 | 75,300 | 1 |
| 2009/01/07 | 70,200 | 75,300 | 70,200 | 75,300 | 9 |
| 2009/01/06 | 68,000 | 70,500 | 68,000 | 70,400 | 16 |
| 2009/01/05 | 67,100 | 67,100 | 65,500 | 65,500 | 2 |