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 |
|---|---|---|---|---|---|
| 2010/12/30 | 606 | 625 | 606 | 625 | 1,000 |
| 2010/12/29 | 612 | 612 | 601 | 610 | 1,100 |
| 2010/12/28 | 615 | 615 | 615 | 615 | 200 |
| 2010/12/27 | 617 | 618 | 617 | 618 | 200 |
| 2010/12/24 | 629 | 629 | 620 | 623 | 2,400 |
| 2010/12/22 | 610 | 631 | 610 | 630 | 2,300 |
| 2010/12/21 | 610 | 620 | 610 | 620 | 1,600 |
| 2010/12/20 | 610 | 610 | 610 | 610 | 200 |
| 2010/12/17 | 612 | 618 | 612 | 615 | 1,900 |
| 2010/12/16 | 620 | 620 | 610 | 612 | 1,800 |
| 2010/12/15 | 630 | 636 | 630 | 630 | 1,000 |
| 2010/12/14 | 624 | 635 | 624 | 635 | 500 |
| 2010/12/13 | 645 | 645 | 626 | 627 | 1,000 |
| 2010/12/10 | 646 | 646 | 622 | 646 | 2,700 |
| 2010/12/09 | 648 | 648 | 621 | 626 | 1,000 |
| 2010/12/08 | 630 | 630 | 618 | 618 | 2,100 |
| 2010/12/07 | 610 | 615 | 610 | 615 | 7,800 |
| 2010/12/06 | 605 | 615 | 605 | 615 | 5,400 |
| 2010/12/03 | 601 | 605 | 601 | 605 | 200 |
| 2010/12/02 | 611 | 611 | 601 | 601 | 300 |
| 2010/12/01 | 601 | 601 | 601 | 601 | 500 |
| 2010/11/30 | 600 | 601 | 600 | 601 | 400 |
| 2010/11/29 | 600 | 600 | 600 | 600 | 200 |
| 2010/11/26 | 594 | 594 | 594 | 594 | 100 |
| 2010/11/25 | 608 | 608 | 607 | 607 | 1,200 |
| 2010/11/24 | 610 | 610 | 580 | 590 | 2,400 |
| 2010/11/22 | 600 | 610 | 600 | 610 | 600 |
| 2010/11/19 | 595 | 595 | 595 | 595 | 200 |
| 2010/11/18 | 0 | 0 | 0 | 600 | 0 |
| 2010/11/17 | 600 | 600 | 600 | 600 | 100 |
| 2010/11/16 | 600 | 608 | 600 | 600 | 500 |
| 2010/11/15 | 601 | 601 | 601 | 601 | 300 |
| 2010/11/12 | 591 | 591 | 591 | 591 | 400 |
| 2010/11/11 | 590 | 590 | 590 | 590 | 100 |
| 2010/11/10 | 0 | 0 | 0 | 583 | 0 |
| 2010/11/09 | 588 | 588 | 583 | 583 | 200 |
| 2010/11/08 | 598 | 599 | 589 | 589 | 1,100 |
| 2010/11/05 | 588 | 590 | 588 | 590 | 500 |
| 2010/11/04 | 585 | 585 | 585 | 585 | 200 |
| 2010/11/02 | 590 | 590 | 590 | 590 | 100 |
| 2010/11/01 | 595 | 595 | 595 | 595 | 100 |
| 2010/10/29 | 599 | 599 | 580 | 580 | 400 |
| 2010/10/28 | 590 | 590 | 580 | 580 | 600 |
| 2010/10/27 | 0 | 0 | 0 | 586 | 0 |
| 2010/10/26 | 590 | 590 | 586 | 586 | 200 |
| 2010/10/25 | 610 | 610 | 610 | 610 | 4,900 |
| 2010/10/22 | 573 | 580 | 573 | 580 | 400 |
| 2010/10/21 | 566 | 567 | 566 | 567 | 200 |
| 2010/10/20 | 570 | 570 | 563 | 570 | 800 |
| 2010/10/19 | 573 | 574 | 570 | 574 | 1,500 |
| 2010/10/18 | 572 | 572 | 571 | 571 | 500 |
| 2010/10/15 | 597 | 597 | 582 | 582 | 1,100 |
| 2010/10/14 | 587 | 587 | 584 | 584 | 800 |
| 2010/10/13 | 587 | 587 | 587 | 587 | 100 |
| 2010/10/12 | 590 | 590 | 590 | 590 | 100 |
| 2010/10/08 | 585 | 591 | 585 | 591 | 500 |
| 2010/10/07 | 588 | 595 | 588 | 595 | 200 |
| 2010/10/06 | 588 | 598 | 588 | 598 | 400 |
| 2010/10/05 | 587 | 599 | 587 | 598 | 1,200 |
| 2010/10/04 | 594 | 594 | 590 | 590 | 600 |
| 2010/10/01 | 590 | 596 | 590 | 596 | 1,200 |
| 2010/09/30 | 600 | 600 | 594 | 600 | 300 |
| 2010/09/29 | 613 | 613 | 610 | 610 | 200 |
| 2010/09/28 | 593 | 593 | 593 | 593 | 100 |
| 2010/09/28 | 1 -> 100.00 分割 | ||||
| 2010/09/27 | 59,700 | 60,000 | 59,700 | 59,800 | 3 |
| 2010/09/24 | 59,800 | 60,600 | 59,500 | 60,500 | 27 |
| 2010/09/22 | 60,500 | 60,500 | 59,200 | 59,300 | 13 |
| 2010/09/21 | 59,500 | 60,000 | 59,500 | 60,000 | 10 |
| 2010/09/17 | 60,500 | 60,500 | 59,500 | 59,500 | 6 |
| 2010/09/16 | 60,000 | 60,800 | 59,500 | 60,800 | 6 |
| 2010/09/15 | 59,500 | 60,000 | 59,500 | 60,000 | 6 |
| 2010/09/14 | 61,000 | 61,000 | 59,500 | 60,500 | 26 |
| 2010/09/13 | 61,300 | 61,300 | 60,300 | 61,000 | 3 |
| 2010/09/10 | 61,800 | 61,800 | 61,800 | 61,800 | 2 |
| 2010/09/09 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
| 2010/09/08 | 60,500 | 60,500 | 60,000 | 60,000 | 2 |
| 2010/09/07 | 61,500 | 61,500 | 61,500 | 61,500 | 2 |
| 2010/09/06 | 61,000 | 61,300 | 60,000 | 61,300 | 4 |
| 2010/09/03 | 60,000 | 60,100 | 60,000 | 60,100 | 5 |
| 2010/09/02 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/09/01 | 61,100 | 61,100 | 61,100 | 61,100 | 2 |
| 2010/08/31 | 59,500 | 60,300 | 59,200 | 60,300 | 7 |
| 2010/08/30 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
| 2010/08/27 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2010/08/26 | 59,100 | 61,200 | 59,100 | 59,500 | 10 |
| 2010/08/25 | 60,000 | 60,000 | 59,000 | 59,000 | 21 |
| 2010/08/24 | 64,500 | 64,500 | 60,000 | 60,000 | 24 |
| 2010/08/23 | 63,000 | 64,500 | 63,000 | 64,500 | 7 |
| 2010/08/20 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2010/08/19 | 62,000 | 65,000 | 62,000 | 64,800 | 14 |
| 2010/08/18 | 60,900 | 60,900 | 60,900 | 60,900 | 1 |
| 2010/08/17 | 62,000 | 62,000 | 61,000 | 61,000 | 5 |
| 2010/08/16 | 60,400 | 60,400 | 60,000 | 60,000 | 15 |
| 2010/08/13 | 60,100 | 60,300 | 60,000 | 60,300 | 5 |
| 2010/08/12 | 60,000 | 60,300 | 57,300 | 60,300 | 43 |
| 2010/08/11 | 61,000 | 61,500 | 60,500 | 60,500 | 7 |
| 2010/08/10 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/08/09 | 0 | 0 | 0 | 61,200 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 61,200 | 0 |
| 2010/08/05 | 61,200 | 61,200 | 61,200 | 61,200 | 2 |
| 2010/08/04 | 0 | 0 | 0 | 62,200 | 0 |
| 2010/08/03 | 61,000 | 62,200 | 61,000 | 62,200 | 2 |
| 2010/08/02 | 61,100 | 61,100 | 61,100 | 61,100 | 1 |
| 2010/07/30 | 61,900 | 61,900 | 60,600 | 60,600 | 11 |
| 2010/07/29 | 63,000 | 63,000 | 61,300 | 61,300 | 5 |
| 2010/07/28 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2010/07/27 | 63,000 | 63,000 | 63,000 | 63,000 | 4 |
| 2010/07/26 | 63,000 | 63,000 | 61,000 | 61,200 | 6 |
| 2010/07/23 | 64,500 | 64,500 | 62,400 | 62,400 | 10 |
| 2010/07/22 | 64,000 | 64,000 | 63,800 | 63,800 | 3 |
| 2010/07/21 | 62,600 | 63,600 | 62,600 | 63,600 | 2 |
| 2010/07/20 | 0 | 0 | 0 | 62,600 | 0 |
| 2010/07/16 | 62,500 | 62,600 | 62,500 | 62,600 | 4 |
| 2010/07/15 | 0 | 0 | 0 | 63,500 | 0 |
| 2010/07/14 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2010/07/13 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2010/07/12 | 63,600 | 64,000 | 63,600 | 64,000 | 6 |
| 2010/07/09 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2010/07/08 | 62,900 | 64,400 | 62,900 | 63,600 | 10 |
| 2010/07/07 | 63,500 | 63,500 | 63,500 | 63,500 | 2 |
| 2010/07/06 | 63,200 | 64,800 | 63,200 | 64,800 | 3 |
| 2010/07/05 | 64,800 | 64,800 | 64,800 | 64,800 | 1 |
| 2010/07/02 | 62,300 | 63,500 | 62,300 | 63,500 | 5 |
| 2010/07/01 | 62,100 | 62,700 | 62,100 | 62,700 | 3 |
| 2010/06/30 | 65,400 | 65,400 | 61,000 | 62,000 | 41 |
| 2010/06/29 | 66,500 | 66,500 | 66,000 | 66,000 | 7 |
| 2010/06/28 | 65,700 | 66,500 | 65,700 | 66,500 | 12 |
| 2010/06/25 | 70,500 | 71,400 | 70,000 | 70,000 | 25 |
| 2010/06/24 | 71,000 | 71,500 | 70,500 | 70,500 | 21 |
| 2010/06/23 | 72,500 | 72,500 | 70,500 | 70,500 | 22 |
| 2010/06/22 | 72,000 | 72,500 | 72,000 | 72,500 | 18 |
| 2010/06/21 | 71,500 | 72,800 | 71,500 | 72,000 | 13 |
| 2010/06/18 | 72,000 | 72,000 | 71,000 | 71,000 | 9 |
| 2010/06/17 | 71,000 | 72,200 | 71,000 | 72,200 | 11 |
| 2010/06/16 | 70,000 | 71,500 | 70,000 | 71,500 | 14 |
| 2010/06/15 | 70,500 | 70,500 | 70,500 | 70,500 | 18 |
| 2010/06/14 | 67,700 | 68,200 | 67,300 | 67,300 | 7 |
| 2010/06/11 | 66,600 | 68,600 | 66,600 | 66,600 | 20 |
| 2010/06/10 | 66,700 | 67,200 | 66,600 | 67,200 | 33 |
| 2010/06/09 | 67,700 | 67,700 | 66,700 | 66,700 | 10 |
| 2010/06/08 | 66,700 | 67,700 | 66,500 | 67,700 | 22 |
| 2010/06/07 | 67,100 | 67,800 | 67,100 | 67,700 | 6 |
| 2010/06/04 | 67,500 | 68,000 | 67,100 | 67,100 | 6 |
| 2010/06/03 | 67,000 | 67,300 | 67,000 | 67,300 | 5 |
| 2010/06/02 | 66,600 | 66,600 | 66,600 | 66,600 | 2 |
| 2010/06/01 | 69,000 | 69,000 | 67,500 | 67,600 | 13 |
| 2010/05/31 | 66,900 | 69,100 | 66,500 | 69,100 | 14 |
| 2010/05/28 | 64,600 | 66,400 | 64,600 | 65,500 | 14 |
| 2010/05/27 | 62,500 | 63,600 | 62,300 | 63,600 | 18 |
| 2010/05/26 | 62,400 | 62,600 | 62,400 | 62,500 | 10 |
| 2010/05/25 | 66,700 | 66,700 | 63,300 | 63,400 | 74 |
| 2010/05/24 | 65,100 | 65,700 | 64,300 | 65,700 | 38 |
| 2010/05/21 | 66,500 | 66,500 | 63,200 | 63,800 | 63 |
| 2010/05/20 | 68,100 | 71,900 | 68,000 | 69,500 | 15 |
| 2010/05/19 | 68,000 | 68,200 | 68,000 | 68,200 | 29 |
| 2010/05/18 | 70,900 | 72,800 | 69,800 | 69,900 | 14 |
| 2010/05/17 | 75,500 | 75,500 | 71,000 | 71,100 | 18 |
| 2010/05/14 | 0 | 0 | 0 | 77,000 | 0 |
| 2010/05/13 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2010/05/12 | 74,000 | 74,000 | 74,000 | 74,000 | 9 |
| 2010/05/11 | 74,600 | 75,500 | 73,000 | 73,600 | 36 |
| 2010/05/10 | 74,800 | 76,500 | 74,300 | 74,600 | 29 |
| 2010/05/07 | 79,300 | 79,300 | 75,100 | 77,800 | 67 |
| 2010/05/06 | 80,000 | 82,000 | 80,000 | 81,600 | 46 |
| 2010/04/30 | 77,000 | 81,000 | 77,000 | 80,000 | 104 |
| 2010/04/28 | 76,300 | 77,000 | 75,500 | 76,200 | 40 |
| 2010/04/27 | 74,300 | 77,900 | 74,000 | 77,800 | 42 |
| 2010/04/26 | 71,100 | 74,500 | 71,100 | 74,400 | 23 |
| 2010/04/23 | 72,900 | 73,800 | 71,400 | 72,600 | 32 |
| 2010/04/22 | 72,000 | 73,800 | 71,200 | 73,800 | 20 |
| 2010/04/21 | 70,000 | 72,500 | 70,000 | 72,000 | 21 |
| 2010/04/20 | 69,000 | 71,000 | 68,100 | 68,800 | 34 |
| 2010/04/19 | 70,300 | 70,900 | 68,500 | 69,500 | 28 |
| 2010/04/16 | 71,500 | 71,500 | 70,000 | 71,100 | 37 |
| 2010/04/15 | 71,500 | 71,900 | 69,500 | 70,000 | 45 |
| 2010/04/14 | 74,100 | 74,100 | 70,000 | 72,000 | 96 |
| 2010/04/13 | 70,200 | 72,900 | 70,000 | 72,600 | 58 |
| 2010/04/12 | 69,800 | 70,100 | 69,800 | 70,100 | 23 |
| 2010/04/09 | 69,000 | 69,000 | 68,000 | 68,000 | 31 |
| 2010/04/08 | 69,400 | 70,000 | 69,000 | 69,400 | 41 |
| 2010/04/07 | 68,800 | 69,400 | 68,800 | 69,400 | 14 |
| 2010/04/06 | 69,000 | 69,000 | 67,100 | 67,100 | 10 |
| 2010/04/05 | 65,500 | 68,100 | 65,500 | 68,000 | 37 |
| 2010/04/02 | 64,500 | 65,000 | 64,500 | 65,000 | 5 |
| 2010/04/01 | 63,200 | 64,100 | 63,200 | 64,100 | 10 |
| 2010/03/31 | 64,200 | 65,500 | 64,200 | 65,000 | 7 |
| 2010/03/30 | 64,500 | 64,500 | 64,000 | 64,200 | 15 |
| 2010/03/29 | 64,500 | 65,000 | 64,500 | 64,500 | 38 |
| 2010/03/26 | 62,500 | 64,500 | 62,500 | 64,400 | 12 |
| 2010/03/25 | 64,500 | 64,500 | 62,500 | 63,500 | 27 |
| 2010/03/24 | 63,000 | 64,500 | 63,000 | 63,500 | 17 |
| 2010/03/23 | 63,000 | 63,000 | 61,700 | 61,700 | 9 |
| 2010/03/19 | 63,000 | 63,800 | 61,100 | 62,100 | 13 |
| 2010/03/18 | 61,100 | 62,900 | 60,400 | 62,900 | 14 |
| 2010/03/17 | 62,000 | 62,000 | 60,200 | 61,000 | 18 |
| 2010/03/16 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2010/03/11 | 59,900 | 61,500 | 59,900 | 61,500 | 8 |
| 2010/03/10 | 59,400 | 59,400 | 59,400 | 59,400 | 1 |
| 2010/03/09 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/03/05 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2010/03/04 | 59,000 | 59,000 | 59,000 | 59,000 | 16 |
| 2010/03/03 | 59,500 | 59,500 | 59,000 | 59,000 | 49 |
| 2010/03/02 | 58,600 | 59,500 | 58,600 | 59,500 | 118 |
| 2010/03/01 | 59,600 | 59,600 | 58,500 | 59,000 | 104 |
| 2010/02/25 | 59,500 | 59,500 | 58,500 | 58,500 | 50 |
| 2010/02/24 | 58,000 | 58,500 | 58,000 | 58,500 | 14 |
| 2010/02/23 | 58,500 | 58,900 | 58,500 | 58,900 | 6 |
| 2010/02/22 | 58,900 | 58,900 | 58,200 | 58,200 | 13 |
| 2010/02/19 | 58,300 | 58,300 | 58,300 | 58,300 | 4 |
| 2010/02/17 | 58,400 | 58,400 | 58,400 | 58,400 | 2 |
| 2010/02/16 | 58,400 | 58,400 | 58,400 | 58,400 | 5 |
| 2010/02/15 | 58,900 | 58,900 | 58,400 | 58,400 | 4 |
| 2010/02/12 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2010/02/10 | 59,000 | 59,000 | 58,600 | 58,600 | 6 |
| 2010/02/09 | 59,000 | 59,000 | 58,500 | 58,600 | 19 |
| 2010/02/08 | 59,000 | 59,900 | 58,900 | 59,900 | 38 |
| 2010/02/05 | 58,100 | 59,100 | 58,100 | 58,100 | 22 |
| 2010/02/03 | 59,000 | 59,000 | 58,200 | 58,200 | 2 |
| 2010/02/02 | 59,600 | 59,600 | 58,000 | 59,000 | 4 |
| 2010/02/01 | 57,600 | 57,600 | 57,600 | 57,600 | 10 |
| 2010/01/29 | 57,300 | 57,500 | 57,300 | 57,500 | 10 |
| 2010/01/28 | 58,600 | 58,600 | 58,600 | 58,600 | 5 |
| 2010/01/27 | 59,000 | 59,000 | 58,600 | 58,600 | 5 |
| 2010/01/25 | 61,200 | 61,600 | 61,000 | 61,600 | 15 |
| 2010/01/22 | 58,300 | 58,300 | 58,200 | 58,200 | 7 |
| 2010/01/21 | 59,000 | 59,000 | 58,800 | 58,900 | 9 |
| 2010/01/20 | 59,500 | 59,500 | 59,000 | 59,000 | 4 |
| 2010/01/19 | 57,600 | 57,600 | 57,600 | 57,600 | 2 |
| 2010/01/18 | 59,000 | 59,400 | 58,000 | 59,400 | 9 |
| 2010/01/15 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2010/01/14 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2010/01/13 | 58,600 | 58,600 | 57,000 | 57,300 | 16 |
| 2010/01/08 | 58,600 | 58,600 | 58,600 | 58,600 | 3 |
| 2010/01/07 | 59,900 | 60,000 | 59,000 | 59,400 | 4 |
| 2010/01/06 | 58,200 | 58,200 | 58,200 | 58,200 | 1 |