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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,163 | 1,163 | 1,132 | 1,141 | 22,200 |
| 2019/12/27 | 1,200 | 1,200 | 1,163 | 1,169 | 43,400 |
| 2019/12/26 | 1,227 | 1,235 | 1,202 | 1,202 | 48,000 |
| 2019/12/25 | 1,237 | 1,250 | 1,230 | 1,240 | 27,600 |
| 2019/12/24 | 1,180 | 1,227 | 1,172 | 1,227 | 45,900 |
| 2019/12/23 | 1,185 | 1,196 | 1,173 | 1,179 | 27,900 |
| 2019/12/20 | 1,181 | 1,204 | 1,181 | 1,193 | 36,400 |
| 2019/12/19 | 1,175 | 1,186 | 1,175 | 1,181 | 12,200 |
| 2019/12/18 | 1,184 | 1,184 | 1,169 | 1,171 | 12,600 |
| 2019/12/17 | 1,178 | 1,186 | 1,169 | 1,184 | 12,500 |
| 2019/12/16 | 1,190 | 1,197 | 1,180 | 1,180 | 18,900 |
| 2019/12/13 | 1,175 | 1,187 | 1,170 | 1,180 | 14,000 |
| 2019/12/12 | 1,175 | 1,179 | 1,168 | 1,170 | 6,500 |
| 2019/12/11 | 1,151 | 1,178 | 1,151 | 1,173 | 12,400 |
| 2019/12/10 | 1,185 | 1,191 | 1,151 | 1,151 | 35,500 |
| 2019/12/09 | 1,200 | 1,201 | 1,170 | 1,185 | 43,300 |
| 2019/12/06 | 1,187 | 1,221 | 1,187 | 1,200 | 27,900 |
| 2019/12/05 | 1,210 | 1,272 | 1,171 | 1,193 | 86,100 |
| 2019/12/04 | 1,177 | 1,204 | 1,164 | 1,200 | 42,800 |
| 2019/12/03 | 1,130 | 1,168 | 1,117 | 1,168 | 48,800 |
| 2019/12/02 | 1,110 | 1,110 | 1,104 | 1,107 | 7,200 |
| 2019/11/29 | 1,095 | 1,105 | 1,095 | 1,102 | 15,400 |
| 2019/11/28 | 1,098 | 1,098 | 1,092 | 1,094 | 7,000 |
| 2019/11/27 | 1,079 | 1,095 | 1,075 | 1,095 | 10,000 |
| 2019/11/26 | 1,080 | 1,081 | 1,076 | 1,078 | 9,700 |
| 2019/11/25 | 1,092 | 1,092 | 1,081 | 1,083 | 16,600 |
| 2019/11/22 | 1,080 | 1,085 | 1,075 | 1,077 | 22,400 |
| 2019/11/21 | 1,068 | 1,078 | 1,062 | 1,077 | 13,500 |
| 2019/11/20 | 1,074 | 1,074 | 1,063 | 1,065 | 14,600 |
| 2019/11/19 | 1,083 | 1,083 | 1,073 | 1,075 | 9,800 |
| 2019/11/18 | 1,077 | 1,087 | 1,077 | 1,083 | 7,100 |
| 2019/11/15 | 1,071 | 1,082 | 1,070 | 1,070 | 10,000 |
| 2019/11/14 | 1,065 | 1,086 | 1,065 | 1,072 | 9,300 |
| 2019/11/13 | 1,095 | 1,095 | 1,060 | 1,060 | 22,900 |
| 2019/11/12 | 1,100 | 1,100 | 1,087 | 1,095 | 10,500 |
| 2019/11/11 | 1,105 | 1,117 | 1,092 | 1,094 | 21,600 |
| 2019/11/08 | 1,116 | 1,116 | 1,085 | 1,085 | 28,700 |
| 2019/11/07 | 1,118 | 1,128 | 1,111 | 1,116 | 32,000 |
| 2019/11/06 | 1,098 | 1,110 | 1,084 | 1,107 | 72,400 |
| 2019/11/05 | 1,052 | 1,068 | 1,046 | 1,046 | 20,900 |
| 2019/11/01 | 1,064 | 1,064 | 1,032 | 1,052 | 6,900 |
| 2019/10/31 | 1,081 | 1,081 | 1,045 | 1,045 | 15,800 |
| 2019/10/30 | 1,038 | 1,088 | 1,026 | 1,088 | 40,100 |
| 2019/10/29 | 1,041 | 1,041 | 1,029 | 1,029 | 4,500 |
| 2019/10/28 | 1,038 | 1,038 | 1,023 | 1,028 | 10,000 |
| 2019/10/25 | 1,055 | 1,055 | 1,030 | 1,031 | 15,000 |
| 2019/10/24 | 1,047 | 1,049 | 1,037 | 1,049 | 7,500 |
| 2019/10/23 | 1,033 | 1,039 | 1,027 | 1,038 | 9,300 |
| 2019/10/21 | 1,045 | 1,045 | 1,024 | 1,028 | 12,000 |
| 2019/10/18 | 1,044 | 1,044 | 1,024 | 1,026 | 5,000 |
| 2019/10/17 | 1,033 | 1,034 | 1,025 | 1,028 | 5,800 |
| 2019/10/16 | 1,058 | 1,058 | 1,033 | 1,037 | 13,600 |
| 2019/10/15 | 1,027 | 1,058 | 1,023 | 1,058 | 18,700 |
| 2019/10/11 | 1,028 | 1,029 | 1,014 | 1,020 | 7,900 |
| 2019/10/10 | 1,021 | 1,025 | 1,011 | 1,018 | 15,100 |
| 2019/10/09 | 1,010 | 1,033 | 1,008 | 1,033 | 9,100 |
| 2019/10/08 | 1,035 | 1,035 | 1,020 | 1,027 | 14,400 |
| 2019/10/07 | 1,045 | 1,045 | 1,020 | 1,035 | 11,700 |
| 2019/10/04 | 1,042 | 1,053 | 1,022 | 1,041 | 28,200 |
| 2019/10/03 | 1,065 | 1,075 | 1,032 | 1,034 | 19,000 |
| 2019/10/02 | 1,061 | 1,094 | 1,061 | 1,090 | 18,800 |
| 2019/10/01 | 1,050 | 1,061 | 1,042 | 1,056 | 7,600 |
| 2019/09/30 | 1,035 | 1,081 | 1,033 | 1,049 | 32,800 |
| 2019/09/27 | 1,038 | 1,039 | 1,013 | 1,030 | 64,300 |
| 2019/09/26 | 1,032 | 1,057 | 1,018 | 1,020 | 21,000 |
| 2019/09/25 | 1,086 | 1,086 | 1,046 | 1,049 | 16,500 |
| 2019/09/24 | 1,084 | 1,127 | 1,078 | 1,086 | 38,300 |
| 2019/09/20 | 1,115 | 1,121 | 1,063 | 1,063 | 15,000 |
| 2019/09/19 | 1,044 | 1,103 | 1,044 | 1,100 | 28,800 |
| 2019/09/18 | 1,071 | 1,071 | 1,030 | 1,032 | 8,400 |
| 2019/09/17 | 1,045 | 1,096 | 1,043 | 1,071 | 17,500 |
| 2019/09/13 | 1,095 | 1,105 | 1,074 | 1,088 | 45,500 |
| 2019/09/12 | 1,028 | 1,080 | 1,021 | 1,072 | 51,600 |
| 2019/09/11 | 1,006 | 1,029 | 993 | 1,028 | 141,800 |
| 2019/09/10 | 1,008 | 1,012 | 995 | 1,002 | 18,500 |
| 2019/09/09 | 1,019 | 1,019 | 1,000 | 1,008 | 47,900 |
| 2019/09/06 | 982 | 985 | 969 | 971 | 11,300 |
| 2019/09/05 | 983 | 987 | 971 | 980 | 13,700 |
| 2019/09/04 | 1,007 | 1,007 | 982 | 982 | 8,800 |
| 2019/09/03 | 1,032 | 1,038 | 1,006 | 1,009 | 8,100 |
| 2019/09/02 | 1,007 | 1,036 | 1,003 | 1,028 | 17,000 |
| 2019/08/30 | 999 | 1,003 | 987 | 1,003 | 48,300 |
| 2019/08/29 | 948 | 992 | 948 | 952 | 31,400 |
| 2019/08/28 | 961 | 961 | 933 | 955 | 18,900 |
| 2019/08/27 | 976 | 979 | 966 | 968 | 8,200 |
| 2019/08/26 | 979 | 989 | 968 | 968 | 16,300 |
| 2019/08/23 | 1,019 | 1,025 | 1,008 | 1,008 | 17,900 |
| 2019/08/22 | 1,009 | 1,024 | 999 | 1,009 | 16,200 |
| 2019/08/21 | 1,001 | 1,005 | 998 | 1,001 | 7,500 |
| 2019/08/20 | 1,010 | 1,013 | 999 | 1,010 | 18,500 |
| 2019/08/19 | 1,005 | 1,016 | 999 | 1,000 | 25,700 |
| 2019/08/16 | 1,035 | 1,044 | 989 | 990 | 30,300 |
| 2019/08/15 | 1,014 | 1,039 | 1,014 | 1,039 | 18,600 |
| 2019/08/14 | 1,066 | 1,069 | 1,053 | 1,065 | 20,200 |
| 2019/08/13 | 1,030 | 1,060 | 1,001 | 1,055 | 55,900 |
| 2019/08/09 | 992 | 1,013 | 987 | 1,000 | 21,900 |
| 2019/08/08 | 985 | 997 | 980 | 993 | 7,300 |
| 2019/08/07 | 992 | 999 | 978 | 989 | 12,500 |
| 2019/08/06 | 958 | 992 | 958 | 992 | 37,300 |
| 2019/08/05 | 995 | 1,012 | 971 | 984 | 32,400 |
| 2019/08/02 | 1,010 | 1,015 | 994 | 1,012 | 36,500 |
| 2019/08/01 | 1,041 | 1,046 | 1,020 | 1,021 | 46,300 |
| 2019/07/31 | 1,085 | 1,145 | 1,051 | 1,070 | 262,800 |
| 2019/07/30 | 1,071 | 1,183 | 1,062 | 1,115 | 310,900 |
| 2019/07/29 | 1,100 | 1,119 | 1,060 | 1,079 | 51,700 |
| 2019/07/26 | 1,094 | 1,119 | 1,093 | 1,105 | 53,000 |
| 2019/07/25 | 1,106 | 1,120 | 1,081 | 1,104 | 74,000 |
| 2019/07/24 | 1,051 | 1,113 | 1,050 | 1,109 | 80,500 |
| 2019/07/23 | 1,035 | 1,057 | 1,035 | 1,050 | 50,400 |
| 2019/07/22 | 1,023 | 1,049 | 1,018 | 1,033 | 50,200 |
| 2019/07/19 | 988 | 1,014 | 970 | 1,004 | 26,900 |
| 2019/07/18 | 1,011 | 1,022 | 971 | 991 | 32,300 |
| 2019/07/17 | 1,031 | 1,033 | 1,017 | 1,022 | 8,700 |
| 2019/07/16 | 1,013 | 1,049 | 1,013 | 1,038 | 35,000 |
| 2019/07/12 | 1,066 | 1,080 | 1,016 | 1,016 | 86,500 |
| 2019/07/11 | 1,080 | 1,090 | 1,054 | 1,066 | 37,900 |
| 2019/07/10 | 1,068 | 1,098 | 1,042 | 1,090 | 63,600 |
| 2019/07/09 | 1,094 | 1,094 | 1,009 | 1,078 | 95,700 |
| 2019/07/08 | 1,100 | 1,144 | 1,085 | 1,085 | 238,700 |
| 2019/07/05 | 1,027 | 1,060 | 1,016 | 1,050 | 44,300 |
| 2019/07/04 | 987 | 1,025 | 983 | 1,020 | 57,100 |
| 2019/07/03 | 988 | 1,007 | 982 | 982 | 52,600 |
| 2019/07/02 | 964 | 989 | 958 | 984 | 36,600 |
| 2019/07/01 | 976 | 976 | 949 | 970 | 46,100 |
| 2019/06/28 | 993 | 993 | 966 | 977 | 55,700 |
| 2019/06/27 | 970 | 999 | 958 | 996 | 104,800 |
| 2019/06/26 | 935 | 957 | 930 | 955 | 39,900 |
| 2019/06/25 | 964 | 968 | 936 | 942 | 80,200 |
| 2019/06/24 | 959 | 965 | 925 | 960 | 139,000 |
| 2019/06/21 | 929 | 978 | 915 | 934 | 546,900 |
| 2019/06/20 | 847 | 847 | 836 | 845 | 3,200 |
| 2019/06/19 | 846 | 853 | 832 | 843 | 18,600 |
| 2019/06/18 | 837 | 846 | 837 | 838 | 3,100 |
| 2019/06/17 | 831 | 846 | 829 | 837 | 11,700 |
| 2019/06/14 | 849 | 849 | 820 | 835 | 15,500 |
| 2019/06/13 | 821 | 822 | 816 | 819 | 14,000 |
| 2019/06/12 | 819 | 826 | 818 | 820 | 5,600 |
| 2019/06/11 | 816 | 825 | 816 | 820 | 6,000 |
| 2019/06/10 | 800 | 818 | 795 | 816 | 22,600 |
| 2019/06/07 | 774 | 789 | 770 | 789 | 9,800 |
| 2019/06/06 | 752 | 763 | 752 | 763 | 1,300 |
| 2019/06/05 | 739 | 757 | 739 | 747 | 6,600 |
| 2019/06/04 | 741 | 755 | 739 | 739 | 3,900 |
| 2019/06/03 | 763 | 768 | 736 | 736 | 5,400 |
| 2019/05/31 | 761 | 766 | 757 | 763 | 3,300 |
| 2019/05/30 | 762 | 780 | 761 | 761 | 3,900 |
| 2019/05/29 | 764 | 768 | 764 | 764 | 3,400 |
| 2019/05/28 | 767 | 775 | 767 | 767 | 1,700 |
| 2019/05/27 | 779 | 780 | 761 | 779 | 4,800 |
| 2019/05/24 | 783 | 783 | 758 | 762 | 10,100 |
| 2019/05/23 | 774 | 778 | 756 | 770 | 5,700 |
| 2019/05/22 | 778 | 791 | 777 | 777 | 4,700 |
| 2019/05/21 | 777 | 794 | 777 | 778 | 4,500 |
| 2019/05/20 | 808 | 808 | 790 | 790 | 4,300 |
| 2019/05/17 | 775 | 804 | 775 | 804 | 13,900 |
| 2019/05/16 | 776 | 783 | 775 | 777 | 3,100 |
| 2019/05/15 | 775 | 787 | 775 | 775 | 2,600 |
| 2019/05/14 | 782 | 785 | 765 | 775 | 11,800 |
| 2019/05/13 | 803 | 810 | 786 | 792 | 5,800 |
| 2019/05/10 | 805 | 810 | 801 | 803 | 3,200 |
| 2019/05/09 | 812 | 820 | 800 | 817 | 6,400 |
| 2019/05/08 | 837 | 844 | 835 | 842 | 1,100 |
| 2019/05/07 | 837 | 850 | 835 | 837 | 2,900 |
| 2019/04/26 | 823 | 838 | 823 | 837 | 3,700 |
| 2019/04/25 | 840 | 840 | 830 | 832 | 6,600 |
| 2019/04/24 | 822 | 838 | 815 | 838 | 14,000 |
| 2019/04/23 | 812 | 814 | 803 | 810 | 1,900 |
| 2019/04/22 | 829 | 829 | 803 | 808 | 6,200 |
| 2019/04/19 | 805 | 824 | 805 | 821 | 3,300 |
| 2019/04/18 | 806 | 818 | 805 | 805 | 2,500 |
| 2019/04/17 | 809 | 818 | 809 | 811 | 12,600 |
| 2019/04/16 | 814 | 820 | 809 | 809 | 2,700 |
| 2019/04/15 | 801 | 804 | 795 | 800 | 6,100 |
| 2019/04/12 | 801 | 805 | 798 | 805 | 2,100 |
| 2019/04/11 | 815 | 815 | 785 | 797 | 11,500 |
| 2019/04/10 | 810 | 819 | 806 | 806 | 1,200 |
| 2019/04/09 | 834 | 834 | 794 | 802 | 66,800 |
| 2019/04/08 | 841 | 847 | 833 | 833 | 2,400 |
| 2019/04/05 | 846 | 846 | 846 | 846 | 100 |
| 2019/04/04 | 848 | 850 | 840 | 843 | 2,400 |
| 2019/04/03 | 842 | 860 | 829 | 851 | 10,700 |
| 2019/04/02 | 862 | 862 | 846 | 853 | 1,300 |
| 2019/04/01 | 841 | 863 | 841 | 863 | 1,800 |
| 2019/03/29 | 855 | 863 | 843 | 853 | 6,700 |
| 2019/03/28 | 840 | 866 | 840 | 863 | 4,500 |
| 2019/03/27 | 820 | 881 | 820 | 854 | 45,900 |
| 2019/03/26 | 858 | 872 | 813 | 828 | 13,900 |
| 2019/03/25 | 886 | 890 | 858 | 858 | 47,700 |
| 2019/03/22 | 849 | 878 | 844 | 871 | 32,400 |
| 2019/03/20 | 850 | 850 | 814 | 835 | 38,600 |
| 2019/03/19 | 806 | 820 | 806 | 820 | 1,600 |
| 2019/03/18 | 810 | 825 | 805 | 805 | 3,100 |
| 2019/03/15 | 805 | 816 | 800 | 815 | 6,700 |
| 2019/03/14 | 837 | 837 | 815 | 820 | 800 |
| 2019/03/13 | 800 | 813 | 794 | 799 | 5,700 |
| 2019/03/12 | 800 | 807 | 796 | 799 | 6,200 |
| 2019/03/11 | 811 | 811 | 800 | 800 | 4,100 |
| 2019/03/08 | 816 | 847 | 813 | 816 | 7,700 |
| 2019/03/07 | 849 | 850 | 838 | 842 | 20,800 |
| 2019/03/06 | 853 | 856 | 851 | 854 | 2,500 |
| 2019/03/05 | 848 | 860 | 848 | 859 | 2,100 |
| 2019/03/04 | 852 | 860 | 852 | 852 | 3,000 |
| 2019/03/01 | 873 | 873 | 851 | 851 | 1,300 |
| 2019/02/28 | 869 | 875 | 863 | 874 | 7,800 |
| 2019/02/27 | 848 | 865 | 848 | 863 | 7,000 |
| 2019/02/26 | 848 | 855 | 837 | 848 | 7,300 |
| 2019/02/25 | 863 | 876 | 852 | 855 | 9,400 |
| 2019/02/22 | 843 | 858 | 843 | 858 | 3,500 |
| 2019/02/21 | 869 | 870 | 835 | 843 | 11,100 |
| 2019/02/20 | 895 | 896 | 862 | 865 | 16,800 |
| 2019/02/19 | 900 | 900 | 873 | 880 | 20,700 |
| 2019/02/18 | 884 | 910 | 880 | 907 | 67,000 |
| 2019/02/15 | 856 | 876 | 847 | 870 | 17,900 |
| 2019/02/14 | 850 | 860 | 845 | 852 | 9,500 |
| 2019/02/13 | 851 | 851 | 841 | 848 | 5,400 |
| 2019/02/12 | 848 | 855 | 830 | 852 | 21,200 |
| 2019/02/08 | 837 | 845 | 828 | 840 | 16,100 |
| 2019/02/07 | 843 | 843 | 837 | 838 | 3,500 |
| 2019/02/06 | 835 | 848 | 831 | 845 | 14,900 |
| 2019/02/05 | 800 | 837 | 800 | 835 | 29,200 |
| 2019/02/04 | 797 | 811 | 794 | 800 | 12,200 |
| 2019/02/01 | 798 | 799 | 766 | 794 | 6,100 |
| 2019/01/31 | 776 | 798 | 776 | 798 | 5,400 |
| 2019/01/30 | 794 | 794 | 761 | 786 | 5,600 |
| 2019/01/29 | 783 | 785 | 778 | 782 | 1,500 |
| 2019/01/28 | 785 | 790 | 782 | 783 | 4,300 |
| 2019/01/25 | 804 | 804 | 784 | 786 | 8,700 |
| 2019/01/24 | 764 | 795 | 764 | 790 | 12,600 |
| 2019/01/23 | 751 | 772 | 747 | 758 | 11,000 |
| 2019/01/22 | 742 | 742 | 711 | 736 | 5,400 |
| 2019/01/21 | 767 | 781 | 742 | 751 | 34,100 |
| 2019/01/18 | 754 | 754 | 722 | 740 | 135,200 |
| 2019/01/17 | 718 | 727 | 712 | 724 | 6,300 |
| 2019/01/16 | 705 | 727 | 692 | 714 | 11,000 |
| 2019/01/15 | 707 | 710 | 688 | 705 | 4,800 |
| 2019/01/11 | 711 | 719 | 695 | 697 | 11,800 |
| 2019/01/10 | 710 | 718 | 695 | 708 | 13,700 |
| 2019/01/09 | 687 | 727 | 687 | 723 | 26,800 |
| 2019/01/08 | 703 | 713 | 682 | 687 | 10,500 |
| 2019/01/07 | 676 | 704 | 676 | 689 | 12,700 |
| 2019/01/04 | 658 | 685 | 649 | 670 | 15,300 |