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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,093 | 1,093 | 1,072 | 1,072 | 4,600 |
| 2021/12/29 | 1,088 | 1,100 | 1,072 | 1,093 | 64,700 |
| 2021/12/28 | 1,068 | 1,094 | 1,063 | 1,094 | 12,100 |
| 2021/12/27 | 1,068 | 1,077 | 1,047 | 1,051 | 6,800 |
| 2021/12/24 | 1,070 | 1,070 | 1,060 | 1,064 | 8,200 |
| 2021/12/23 | 1,068 | 1,069 | 1,062 | 1,063 | 6,100 |
| 2021/12/22 | 1,069 | 1,069 | 1,064 | 1,068 | 4,600 |
| 2021/12/21 | 1,062 | 1,070 | 1,061 | 1,066 | 4,200 |
| 2021/12/20 | 1,070 | 1,070 | 1,062 | 1,062 | 4,800 |
| 2021/12/17 | 1,072 | 1,074 | 1,069 | 1,069 | 11,600 |
| 2021/12/16 | 1,072 | 1,072 | 1,070 | 1,072 | 6,000 |
| 2021/12/15 | 1,070 | 1,072 | 1,067 | 1,072 | 4,000 |
| 2021/12/14 | 1,070 | 1,070 | 1,066 | 1,070 | 4,600 |
| 2021/12/13 | 1,072 | 1,072 | 1,063 | 1,070 | 12,600 |
| 2021/12/10 | 1,100 | 1,100 | 1,071 | 1,074 | 50,200 |
| 2021/12/09 | 1,069 | 1,080 | 1,061 | 1,080 | 31,900 |
| 2021/12/08 | 1,065 | 1,066 | 1,060 | 1,066 | 6,900 |
| 2021/12/07 | 1,060 | 1,065 | 1,058 | 1,065 | 9,600 |
| 2021/12/06 | 1,063 | 1,063 | 1,050 | 1,050 | 10,300 |
| 2021/12/03 | 1,055 | 1,065 | 1,055 | 1,062 | 14,400 |
| 2021/12/02 | 1,028 | 1,048 | 1,028 | 1,040 | 5,600 |
| 2021/12/01 | 1,005 | 1,037 | 1,005 | 1,028 | 8,900 |
| 2021/11/30 | 1,100 | 1,110 | 1,005 | 1,005 | 71,200 |
| 2021/11/29 | 1,000 | 1,029 | 998 | 1,025 | 7,700 |
| 2021/11/26 | 1,027 | 1,029 | 1,001 | 1,001 | 5,200 |
| 2021/11/25 | 1,050 | 1,050 | 1,020 | 1,020 | 8,800 |
| 2021/11/24 | 1,001 | 1,027 | 988 | 1,027 | 10,400 |
| 2021/11/22 | 998 | 1,013 | 991 | 1,011 | 10,700 |
| 2021/11/19 | 991 | 991 | 985 | 988 | 5,100 |
| 2021/11/18 | 981 | 986 | 979 | 980 | 7,400 |
| 2021/11/17 | 1,014 | 1,014 | 981 | 981 | 9,500 |
| 2021/11/16 | 1,009 | 1,013 | 998 | 999 | 6,800 |
| 2021/11/15 | 1,003 | 1,022 | 993 | 999 | 6,300 |
| 2021/11/12 | 1,023 | 1,023 | 997 | 1,003 | 6,600 |
| 2021/11/11 | 1,005 | 1,014 | 985 | 985 | 12,700 |
| 2021/11/10 | 1,040 | 1,044 | 1,001 | 1,012 | 10,300 |
| 2021/11/09 | 1,023 | 1,048 | 1,010 | 1,010 | 15,300 |
| 2021/11/08 | 1,008 | 1,053 | 1,008 | 1,035 | 21,100 |
| 2021/11/05 | 1,071 | 1,071 | 1,053 | 1,053 | 5,500 |
| 2021/11/04 | 1,068 | 1,072 | 1,062 | 1,068 | 4,600 |
| 2021/11/02 | 1,072 | 1,077 | 1,069 | 1,072 | 3,800 |
| 2021/11/01 | 1,087 | 1,087 | 1,062 | 1,080 | 7,500 |
| 2021/10/29 | 1,065 | 1,099 | 1,064 | 1,093 | 26,300 |
| 2021/10/28 | 1,043 | 1,061 | 1,038 | 1,061 | 20,200 |
| 2021/10/27 | 1,057 | 1,057 | 1,039 | 1,043 | 4,800 |
| 2021/10/26 | 1,058 | 1,065 | 1,053 | 1,057 | 20,300 |
| 2021/10/25 | 1,050 | 1,108 | 1,019 | 1,019 | 34,500 |
| 2021/10/22 | 1,019 | 1,032 | 1,016 | 1,030 | 18,400 |
| 2021/10/21 | 1,017 | 1,020 | 1,017 | 1,017 | 1,600 |
| 2021/10/20 | 1,029 | 1,029 | 1,015 | 1,019 | 11,100 |
| 2021/10/19 | 1,024 | 1,025 | 1,020 | 1,025 | 2,200 |
| 2021/10/18 | 1,022 | 1,025 | 1,019 | 1,020 | 2,500 |
| 2021/10/15 | 1,017 | 1,024 | 1,016 | 1,022 | 3,100 |
| 2021/10/14 | 1,015 | 1,024 | 1,011 | 1,024 | 6,100 |
| 2021/10/13 | 999 | 1,010 | 997 | 1,010 | 5,300 |
| 2021/10/12 | 1,014 | 1,014 | 996 | 1,000 | 2,300 |
| 2021/10/11 | 1,023 | 1,023 | 1,005 | 1,005 | 2,000 |
| 2021/10/08 | 1,000 | 1,005 | 998 | 998 | 2,800 |
| 2021/10/07 | 1,003 | 1,004 | 999 | 999 | 3,400 |
| 2021/10/06 | 1,014 | 1,014 | 1,003 | 1,003 | 1,900 |
| 2021/10/05 | 1,013 | 1,013 | 1,003 | 1,006 | 3,500 |
| 2021/10/04 | 1,013 | 1,013 | 1,010 | 1,013 | 1,800 |
| 2021/10/01 | 1,011 | 1,016 | 1,008 | 1,008 | 5,000 |
| 2021/09/30 | 1,015 | 1,016 | 1,009 | 1,010 | 4,000 |
| 2021/09/29 | 1,011 | 1,017 | 1,008 | 1,015 | 6,500 |
| 2021/09/28 | 1,017 | 1,025 | 1,010 | 1,025 | 6,900 |
| 2021/09/27 | 1,020 | 1,025 | 1,018 | 1,024 | 5,300 |
| 2021/09/24 | 1,030 | 1,030 | 1,018 | 1,025 | 12,900 |
| 2021/09/22 | 1,025 | 1,030 | 1,000 | 1,000 | 80,200 |
| 2021/09/21 | 1,019 | 1,023 | 1,011 | 1,017 | 15,000 |
| 2021/09/17 | 1,017 | 1,021 | 1,010 | 1,021 | 8,000 |
| 2021/09/16 | 1,015 | 1,021 | 997 | 1,021 | 7,300 |
| 2021/09/15 | 1,017 | 1,020 | 1,014 | 1,020 | 5,000 |
| 2021/09/14 | 1,018 | 1,025 | 1,018 | 1,025 | 9,900 |
| 2021/09/13 | 1,021 | 1,022 | 1,017 | 1,022 | 3,600 |
| 2021/09/10 | 1,021 | 1,022 | 1,014 | 1,022 | 11,300 |
| 2021/09/09 | 1,013 | 1,021 | 1,013 | 1,021 | 4,800 |
| 2021/09/08 | 1,021 | 1,023 | 1,017 | 1,021 | 6,900 |
| 2021/09/07 | 1,012 | 1,021 | 1,010 | 1,021 | 6,200 |
| 2021/09/06 | 994 | 1,020 | 994 | 1,020 | 4,700 |
| 2021/09/03 | 1,011 | 1,020 | 1,011 | 1,020 | 12,200 |
| 2021/09/02 | 994 | 1,015 | 994 | 1,014 | 6,700 |
| 2021/09/01 | 992 | 1,015 | 992 | 998 | 7,800 |
| 2021/08/31 | 1,025 | 1,035 | 995 | 995 | 61,100 |
| 2021/08/30 | 991 | 994 | 991 | 994 | 1,700 |
| 2021/08/27 | 978 | 991 | 978 | 991 | 1,300 |
| 2021/08/26 | 991 | 995 | 984 | 989 | 3,500 |
| 2021/08/25 | 998 | 998 | 982 | 991 | 7,700 |
| 2021/08/24 | 987 | 989 | 978 | 989 | 6,200 |
| 2021/08/23 | 975 | 981 | 973 | 979 | 4,300 |
| 2021/08/20 | 986 | 986 | 971 | 976 | 7,600 |
| 2021/08/19 | 968 | 976 | 968 | 971 | 2,600 |
| 2021/08/18 | 975 | 980 | 975 | 976 | 1,300 |
| 2021/08/17 | 970 | 982 | 967 | 973 | 4,400 |
| 2021/08/16 | 988 | 988 | 970 | 970 | 4,600 |
| 2021/08/13 | 988 | 991 | 988 | 988 | 1,600 |
| 2021/08/12 | 982 | 990 | 982 | 988 | 1,400 |
| 2021/08/11 | 987 | 994 | 982 | 982 | 5,800 |
| 2021/08/10 | 999 | 999 | 985 | 987 | 2,100 |
| 2021/08/06 | 987 | 1,000 | 981 | 1,000 | 4,800 |
| 2021/08/05 | 984 | 984 | 980 | 980 | 700 |
| 2021/08/04 | 980 | 987 | 980 | 983 | 1,800 |
| 2021/08/03 | 990 | 992 | 980 | 980 | 2,500 |
| 2021/08/02 | 989 | 991 | 984 | 991 | 4,700 |
| 2021/07/30 | 984 | 984 | 978 | 978 | 2,400 |
| 2021/07/29 | 978 | 982 | 975 | 981 | 7,000 |
| 2021/07/28 | 978 | 985 | 977 | 977 | 2,900 |
| 2021/07/27 | 982 | 990 | 977 | 981 | 5,800 |
| 2021/07/26 | 994 | 994 | 978 | 978 | 3,700 |
| 2021/07/21 | 1,019 | 1,019 | 986 | 994 | 10,700 |
| 2021/07/20 | 976 | 993 | 976 | 980 | 9,400 |
| 2021/07/19 | 999 | 999 | 980 | 984 | 10,500 |
| 2021/07/16 | 991 | 991 | 988 | 988 | 1,800 |
| 2021/07/15 | 992 | 996 | 992 | 992 | 1,700 |
| 2021/07/14 | 997 | 997 | 994 | 997 | 1,200 |
| 2021/07/13 | 985 | 995 | 985 | 995 | 3,100 |
| 2021/07/12 | 985 | 997 | 985 | 985 | 5,000 |
| 2021/07/09 | 986 | 988 | 985 | 985 | 8,000 |
| 2021/07/08 | 1,005 | 1,006 | 992 | 992 | 5,100 |
| 2021/07/07 | 1,001 | 1,009 | 1,001 | 1,005 | 3,400 |
| 2021/07/06 | 1,008 | 1,008 | 996 | 1,005 | 2,500 |
| 2021/07/05 | 1,008 | 1,025 | 1,008 | 1,016 | 6,700 |
| 2021/07/02 | 998 | 1,025 | 996 | 1,007 | 10,300 |
| 2021/07/01 | 1,001 | 1,006 | 998 | 999 | 6,600 |
| 2021/06/30 | 1,019 | 1,019 | 998 | 998 | 5,300 |
| 2021/06/29 | 1,025 | 1,025 | 998 | 1,008 | 25,300 |
| 2021/06/28 | 1,026 | 1,026 | 1,024 | 1,026 | 48,200 |
| 2021/06/25 | 1,026 | 1,027 | 1,022 | 1,026 | 47,000 |
| 2021/06/24 | 1,026 | 1,026 | 1,022 | 1,026 | 12,600 |
| 2021/06/23 | 1,025 | 1,026 | 1,018 | 1,026 | 9,500 |
| 2021/06/22 | 1,026 | 1,028 | 1,019 | 1,019 | 19,700 |
| 2021/06/21 | 1,025 | 1,028 | 1,021 | 1,021 | 23,300 |
| 2021/06/18 | 1,025 | 1,030 | 1,025 | 1,030 | 33,100 |
| 2021/06/17 | 1,026 | 1,026 | 1,023 | 1,026 | 10,500 |
| 2021/06/16 | 1,029 | 1,036 | 1,023 | 1,027 | 17,800 |
| 2021/06/15 | 1,033 | 1,034 | 1,016 | 1,016 | 19,900 |
| 2021/06/14 | 1,020 | 1,025 | 1,015 | 1,025 | 10,500 |
| 2021/06/11 | 1,015 | 1,020 | 1,012 | 1,020 | 12,800 |
| 2021/06/10 | 1,019 | 1,019 | 1,011 | 1,015 | 6,600 |
| 2021/06/09 | 1,024 | 1,024 | 1,016 | 1,016 | 6,200 |
| 2021/06/08 | 1,023 | 1,023 | 1,018 | 1,022 | 5,500 |
| 2021/06/07 | 1,020 | 1,020 | 1,011 | 1,015 | 7,300 |
| 2021/06/04 | 1,021 | 1,021 | 1,016 | 1,018 | 4,900 |
| 2021/06/03 | 1,024 | 1,025 | 1,017 | 1,025 | 5,700 |
| 2021/06/02 | 1,022 | 1,023 | 1,017 | 1,023 | 5,600 |
| 2021/06/01 | 1,017 | 1,022 | 1,005 | 1,016 | 8,700 |
| 2021/05/31 | 1,008 | 1,019 | 1,006 | 1,006 | 6,700 |
| 2021/05/28 | 997 | 1,010 | 992 | 1,009 | 7,700 |
| 2021/05/27 | 991 | 997 | 990 | 990 | 4,400 |
| 2021/05/26 | 997 | 1,007 | 994 | 994 | 3,500 |
| 2021/05/25 | 1,024 | 1,024 | 996 | 998 | 13,200 |
| 2021/05/24 | 1,004 | 1,005 | 998 | 1,005 | 9,600 |
| 2021/05/21 | 999 | 1,005 | 990 | 996 | 7,300 |
| 2021/05/20 | 1,000 | 1,000 | 993 | 998 | 7,600 |
| 2021/05/19 | 1,001 | 1,001 | 986 | 988 | 9,900 |
| 2021/05/18 | 1,005 | 1,005 | 996 | 1,000 | 6,600 |
| 2021/05/17 | 976 | 987 | 976 | 983 | 3,600 |
| 2021/05/14 | 984 | 984 | 974 | 974 | 3,600 |
| 2021/05/13 | 976 | 986 | 975 | 975 | 8,200 |
| 2021/05/12 | 992 | 1,001 | 980 | 980 | 11,400 |
| 2021/05/11 | 991 | 1,002 | 990 | 990 | 7,700 |
| 2021/05/10 | 1,001 | 1,005 | 991 | 991 | 19,700 |
| 2021/05/07 | 1,038 | 1,038 | 1,007 | 1,007 | 4,200 |
| 2021/05/06 | 1,015 | 1,031 | 1,008 | 1,008 | 5,200 |
| 2021/04/30 | 1,020 | 1,020 | 1,010 | 1,014 | 3,500 |
| 2021/04/28 | 1,015 | 1,015 | 1,010 | 1,010 | 3,200 |
| 2021/04/27 | 1,010 | 1,015 | 1,010 | 1,015 | 3,200 |
| 2021/04/26 | 1,016 | 1,021 | 1,006 | 1,006 | 4,900 |
| 2021/04/23 | 1,013 | 1,027 | 1,013 | 1,021 | 8,500 |
| 2021/04/22 | 1,023 | 1,029 | 1,019 | 1,029 | 5,600 |
| 2021/04/21 | 1,017 | 1,021 | 1,016 | 1,016 | 4,200 |
| 2021/04/20 | 1,022 | 1,022 | 1,016 | 1,018 | 5,700 |
| 2021/04/19 | 1,021 | 1,024 | 1,015 | 1,019 | 3,200 |
| 2021/04/16 | 1,012 | 1,019 | 1,012 | 1,014 | 2,000 |
| 2021/04/15 | 1,014 | 1,017 | 1,010 | 1,010 | 2,400 |
| 2021/04/14 | 1,006 | 1,013 | 1,003 | 1,012 | 4,600 |
| 2021/04/13 | 1,024 | 1,025 | 1,006 | 1,006 | 3,200 |
| 2021/04/12 | 1,027 | 1,027 | 1,016 | 1,023 | 2,000 |
| 2021/04/09 | 1,013 | 1,019 | 1,009 | 1,013 | 3,500 |
| 2021/04/08 | 1,016 | 1,020 | 1,005 | 1,005 | 4,500 |
| 2021/04/07 | 1,009 | 1,022 | 1,009 | 1,016 | 3,600 |
| 2021/04/06 | 1,024 | 1,024 | 1,007 | 1,009 | 5,300 |
| 2021/04/05 | 1,025 | 1,025 | 1,005 | 1,020 | 3,400 |
| 2021/04/02 | 1,027 | 1,027 | 1,020 | 1,025 | 2,300 |
| 2021/04/01 | 1,017 | 1,029 | 1,014 | 1,021 | 8,900 |
| 2021/03/31 | 1,022 | 1,024 | 1,020 | 1,020 | 2,800 |
| 2021/03/30 | 1,026 | 1,026 | 1,014 | 1,022 | 6,300 |
| 2021/03/29 | 1,013 | 1,027 | 1,006 | 1,026 | 15,500 |
| 2021/03/26 | 1,008 | 1,008 | 997 | 1,006 | 6,900 |
| 2021/03/25 | 1,012 | 1,012 | 996 | 1,000 | 15,300 |
| 2021/03/24 | 1,001 | 1,004 | 984 | 997 | 8,000 |
| 2021/03/23 | 1,025 | 1,049 | 1,001 | 1,001 | 94,800 |
| 2021/03/22 | 995 | 995 | 978 | 983 | 21,800 |
| 2021/03/19 | 979 | 986 | 979 | 985 | 9,600 |
| 2021/03/18 | 989 | 989 | 978 | 981 | 12,800 |
| 2021/03/17 | 985 | 985 | 979 | 985 | 8,000 |
| 2021/03/16 | 980 | 984 | 976 | 984 | 7,900 |
| 2021/03/15 | 983 | 984 | 974 | 980 | 6,000 |
| 2021/03/12 | 995 | 995 | 979 | 979 | 14,200 |
| 2021/03/11 | 977 | 997 | 977 | 994 | 11,100 |
| 2021/03/10 | 975 | 979 | 971 | 976 | 5,100 |
| 2021/03/09 | 970 | 974 | 963 | 974 | 5,500 |
| 2021/03/08 | 950 | 960 | 945 | 949 | 67,900 |
| 2021/03/05 | 956 | 958 | 946 | 953 | 13,300 |
| 2021/03/04 | 950 | 966 | 949 | 958 | 10,100 |
| 2021/03/03 | 942 | 957 | 942 | 953 | 8,800 |
| 2021/03/02 | 946 | 957 | 944 | 950 | 10,800 |
| 2021/03/01 | 964 | 965 | 941 | 941 | 12,200 |
| 2021/02/26 | 968 | 975 | 964 | 964 | 5,100 |
| 2021/02/25 | 992 | 992 | 968 | 968 | 14,100 |
| 2021/02/24 | 984 | 987 | 970 | 987 | 6,700 |
| 2021/02/22 | 992 | 992 | 970 | 970 | 8,600 |
| 2021/02/19 | 988 | 995 | 979 | 979 | 5,500 |
| 2021/02/18 | 997 | 997 | 986 | 986 | 4,700 |
| 2021/02/17 | 998 | 998 | 990 | 990 | 2,600 |
| 2021/02/16 | 998 | 999 | 988 | 999 | 8,100 |
| 2021/02/15 | 990 | 994 | 987 | 992 | 6,300 |
| 2021/02/12 | 989 | 994 | 986 | 986 | 4,300 |
| 2021/02/10 | 972 | 996 | 966 | 988 | 9,900 |
| 2021/02/09 | 976 | 976 | 968 | 971 | 4,200 |
| 2021/02/08 | 977 | 977 | 968 | 974 | 6,700 |
| 2021/02/05 | 952 | 967 | 952 | 964 | 4,000 |
| 2021/02/04 | 969 | 969 | 953 | 953 | 1,700 |
| 2021/02/03 | 960 | 967 | 945 | 958 | 18,700 |
| 2021/02/02 | 948 | 959 | 943 | 952 | 6,900 |
| 2021/02/01 | 948 | 954 | 940 | 945 | 3,900 |
| 2021/01/29 | 939 | 939 | 933 | 933 | 2,700 |
| 2021/01/28 | 950 | 950 | 925 | 939 | 14,900 |
| 2021/01/27 | 957 | 957 | 949 | 952 | 3,500 |
| 2021/01/26 | 945 | 954 | 945 | 951 | 3,900 |
| 2021/01/25 | 952 | 952 | 945 | 945 | 9,600 |
| 2021/01/22 | 952 | 955 | 944 | 950 | 12,300 |
| 2021/01/21 | 945 | 950 | 937 | 949 | 7,900 |
| 2021/01/20 | 949 | 950 | 940 | 950 | 6,400 |
| 2021/01/19 | 938 | 940 | 932 | 934 | 3,700 |
| 2021/01/18 | 931 | 939 | 931 | 937 | 1,400 |
| 2021/01/15 | 944 | 945 | 928 | 931 | 17,700 |
| 2021/01/14 | 949 | 964 | 949 | 950 | 8,700 |
| 2021/01/13 | 952 | 959 | 949 | 958 | 10,400 |
| 2021/01/12 | 970 | 970 | 957 | 957 | 6,800 |
| 2021/01/08 | 956 | 968 | 955 | 968 | 11,100 |
| 2021/01/07 | 960 | 969 | 953 | 963 | 12,100 |
| 2021/01/06 | 947 | 950 | 945 | 950 | 3,000 |
| 2021/01/05 | 950 | 951 | 942 | 950 | 6,200 |
| 2021/01/04 | 975 | 975 | 951 | 952 | 12,300 |