サンエー(2659)の株価時系列情報
サンエー(2659)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,770 | 4,780 | 4,750 | 4,770 | 6,200 |
| 2005/12/29 | 4,770 | 4,800 | 4,750 | 4,760 | 12,300 |
| 2005/12/28 | 4,800 | 4,800 | 4,750 | 4,800 | 8,700 |
| 2005/12/27 | 4,730 | 4,790 | 4,720 | 4,780 | 13,000 |
| 2005/12/26 | 4,700 | 4,780 | 4,700 | 4,710 | 16,800 |
| 2005/12/22 | 4,700 | 4,740 | 4,620 | 4,710 | 41,200 |
| 2005/12/21 | 4,650 | 4,730 | 4,630 | 4,650 | 51,000 |
| 2005/12/20 | 4,680 | 4,680 | 4,540 | 4,630 | 45,200 |
| 2005/12/19 | 4,650 | 4,690 | 4,600 | 4,630 | 22,000 |
| 2005/12/16 | 4,630 | 4,650 | 4,580 | 4,610 | 10,100 |
| 2005/12/15 | 4,610 | 4,660 | 4,560 | 4,580 | 17,000 |
| 2005/12/14 | 4,810 | 4,810 | 4,530 | 4,560 | 42,800 |
| 2005/12/13 | 4,840 | 4,840 | 4,790 | 4,820 | 16,600 |
| 2005/12/12 | 4,860 | 4,880 | 4,800 | 4,840 | 11,900 |
| 2005/12/09 | 4,720 | 4,870 | 4,700 | 4,810 | 24,500 |
| 2005/12/08 | 4,900 | 4,900 | 4,710 | 4,870 | 32,100 |
| 2005/12/07 | 4,850 | 4,980 | 4,770 | 4,970 | 49,200 |
| 2005/12/06 | 4,660 | 4,740 | 4,630 | 4,720 | 40,100 |
| 2005/12/05 | 4,630 | 4,770 | 4,630 | 4,670 | 51,000 |
| 2005/12/02 | 4,440 | 4,660 | 4,410 | 4,580 | 39,500 |
| 2005/12/01 | 4,390 | 4,440 | 4,350 | 4,440 | 21,400 |
| 2005/11/30 | 4,350 | 4,400 | 4,330 | 4,390 | 15,400 |
| 2005/11/29 | 4,290 | 4,380 | 4,250 | 4,350 | 15,500 |
| 2005/11/28 | 4,350 | 4,430 | 4,290 | 4,330 | 17,800 |
| 2005/11/25 | 4,340 | 4,340 | 4,300 | 4,320 | 21,300 |
| 2005/11/24 | 4,270 | 4,490 | 4,220 | 4,440 | 62,300 |
| 2005/11/22 | 4,190 | 4,250 | 4,100 | 4,240 | 19,100 |
| 2005/11/21 | 4,140 | 4,280 | 4,110 | 4,210 | 42,000 |
| 2005/11/18 | 4,050 | 4,090 | 4,020 | 4,090 | 14,500 |
| 2005/11/17 | 3,960 | 4,040 | 3,960 | 4,000 | 10,500 |
| 2005/11/16 | 3,980 | 3,990 | 3,910 | 3,940 | 23,900 |
| 2005/11/15 | 4,060 | 4,060 | 4,000 | 4,000 | 12,000 |
| 2005/11/14 | 4,110 | 4,120 | 4,070 | 4,070 | 7,900 |
| 2005/11/11 | 4,050 | 4,100 | 4,050 | 4,080 | 20,000 |
| 2005/11/10 | 4,110 | 4,150 | 4,050 | 4,050 | 17,900 |
| 2005/11/09 | 4,200 | 4,260 | 4,140 | 4,180 | 22,700 |
| 2005/11/08 | 4,290 | 4,290 | 4,190 | 4,250 | 30,700 |
| 2005/11/07 | 4,270 | 4,350 | 4,210 | 4,310 | 24,300 |
| 2005/11/04 | 4,060 | 4,150 | 4,060 | 4,150 | 29,400 |
| 2005/11/02 | 4,030 | 4,060 | 3,970 | 4,060 | 68,500 |
| 2005/11/01 | 4,090 | 4,090 | 4,020 | 4,020 | 11,100 |
| 2005/10/31 | 4,020 | 4,080 | 3,990 | 4,040 | 17,900 |
| 2005/10/28 | 4,080 | 4,080 | 4,000 | 4,000 | 17,700 |
| 2005/10/27 | 4,020 | 4,100 | 4,020 | 4,040 | 16,400 |
| 2005/10/26 | 3,900 | 3,950 | 3,840 | 3,950 | 19,800 |
| 2005/10/25 | 3,840 | 3,890 | 3,800 | 3,850 | 11,000 |
| 2005/10/24 | 3,800 | 3,850 | 3,800 | 3,850 | 5,400 |
| 2005/10/21 | 3,760 | 3,780 | 3,710 | 3,770 | 6,700 |
| 2005/10/20 | 3,750 | 3,770 | 3,660 | 3,770 | 6,500 |
| 2005/10/19 | 3,680 | 3,700 | 3,660 | 3,700 | 3,800 |
| 2005/10/18 | 3,700 | 3,710 | 3,680 | 3,700 | 7,200 |
| 2005/10/17 | 3,630 | 3,700 | 3,520 | 3,700 | 16,600 |
| 2005/10/14 | 3,770 | 3,770 | 3,610 | 3,630 | 7,800 |
| 2005/10/13 | 3,640 | 3,720 | 3,640 | 3,720 | 20,600 |
| 2005/10/12 | 3,660 | 3,680 | 3,550 | 3,550 | 6,800 |
| 2005/10/11 | 3,590 | 3,680 | 3,590 | 3,600 | 8,900 |
| 2005/10/07 | 3,500 | 3,600 | 3,460 | 3,600 | 8,600 |
| 2005/10/06 | 3,470 | 3,600 | 3,420 | 3,600 | 10,200 |
| 2005/10/05 | 3,550 | 3,670 | 3,500 | 3,570 | 16,600 |
| 2005/10/04 | 3,500 | 3,500 | 3,430 | 3,450 | 5,800 |
| 2005/10/03 | 3,490 | 3,510 | 3,400 | 3,500 | 10,300 |
| 2005/09/30 | 3,480 | 3,490 | 3,400 | 3,490 | 12,600 |
| 2005/09/29 | 3,300 | 3,500 | 3,300 | 3,450 | 29,700 |
| 2005/09/28 | 3,270 | 3,310 | 3,270 | 3,300 | 14,800 |
| 2005/09/27 | 3,240 | 3,290 | 3,240 | 3,290 | 5,800 |
| 2005/09/26 | 3,330 | 3,330 | 3,210 | 3,290 | 3,600 |
| 2005/09/22 | 3,370 | 3,370 | 3,320 | 3,320 | 4,600 |
| 2005/09/21 | 3,400 | 3,400 | 3,340 | 3,370 | 10,600 |
| 2005/09/20 | 3,440 | 3,440 | 3,280 | 3,300 | 14,700 |
| 2005/09/16 | 3,230 | 3,360 | 3,200 | 3,360 | 15,800 |
| 2005/09/15 | 3,200 | 3,380 | 3,150 | 3,380 | 36,200 |
| 2005/09/14 | 3,070 | 3,200 | 3,060 | 3,200 | 55,600 |
| 2005/09/13 | 3,000 | 3,060 | 2,995 | 3,020 | 7,800 |
| 2005/09/12 | 3,050 | 3,050 | 2,970 | 2,980 | 6,700 |
| 2005/09/09 | 3,000 | 3,030 | 2,990 | 3,030 | 800 |
| 2005/09/08 | 3,050 | 3,050 | 2,985 | 3,000 | 5,000 |
| 2005/09/07 | 3,090 | 3,100 | 2,990 | 2,990 | 16,500 |
| 2005/09/06 | 3,080 | 3,100 | 3,000 | 3,090 | 18,900 |
| 2005/09/05 | 3,050 | 3,100 | 3,040 | 3,080 | 23,800 |
| 2005/09/02 | 3,000 | 3,040 | 2,980 | 3,030 | 14,200 |
| 2005/09/01 | 2,995 | 3,000 | 2,990 | 2,995 | 1,800 |
| 2005/08/31 | 2,990 | 3,000 | 2,980 | 2,995 | 10,900 |
| 2005/08/30 | 3,000 | 3,000 | 2,955 | 2,980 | 1,800 |
| 2005/08/29 | 3,000 | 3,000 | 2,940 | 2,940 | 2,900 |
| 2005/08/26 | 3,000 | 3,030 | 2,980 | 2,980 | 22,800 |
| 2005/08/25 | 2,990 | 2,990 | 2,965 | 2,990 | 7,000 |
| 2005/08/24 | 2,930 | 2,990 | 2,930 | 2,990 | 17,500 |
| 2005/08/23 | 2,910 | 2,930 | 2,910 | 2,930 | 1,000 |
| 2005/08/22 | 2,945 | 2,950 | 2,870 | 2,910 | 6,600 |
| 2005/08/19 | 2,920 | 2,970 | 2,920 | 2,950 | 5,600 |
| 2005/08/18 | 2,910 | 2,920 | 2,900 | 2,920 | 1,500 |
| 2005/08/17 | 2,865 | 2,970 | 2,865 | 2,950 | 23,800 |
| 2005/08/16 | 2,855 | 2,870 | 2,850 | 2,860 | 800 |
| 2005/08/15 | 2,830 | 2,880 | 2,830 | 2,870 | 2,900 |
| 2005/08/12 | 2,840 | 2,860 | 2,830 | 2,830 | 3,000 |
| 2005/08/11 | 2,895 | 2,895 | 2,840 | 2,885 | 1,100 |
| 2005/08/10 | 2,865 | 2,900 | 2,820 | 2,825 | 7,100 |
| 2005/08/09 | 2,810 | 2,870 | 2,810 | 2,860 | 4,300 |
| 2005/08/08 | 2,850 | 2,850 | 2,800 | 2,800 | 2,600 |
| 2005/08/05 | 2,930 | 2,930 | 2,850 | 2,855 | 5,200 |
| 2005/08/04 | 2,860 | 2,860 | 2,830 | 2,860 | 700 |
| 2005/08/03 | 2,900 | 2,910 | 2,850 | 2,910 | 5,400 |
| 2005/08/02 | 2,910 | 2,920 | 2,900 | 2,915 | 4,300 |
| 2005/08/01 | 2,905 | 2,910 | 2,900 | 2,905 | 2,700 |
| 2005/07/29 | 2,905 | 2,910 | 2,890 | 2,900 | 7,100 |
| 2005/07/28 | 2,900 | 2,900 | 2,895 | 2,900 | 4,300 |
| 2005/07/27 | 2,895 | 2,895 | 2,865 | 2,880 | 2,300 |
| 2005/07/26 | 2,835 | 2,895 | 2,815 | 2,865 | 8,400 |
| 2005/07/25 | 2,830 | 2,835 | 2,805 | 2,835 | 3,600 |
| 2005/07/22 | 2,840 | 2,840 | 2,790 | 2,790 | 7,400 |
| 2005/07/21 | 2,930 | 2,930 | 2,855 | 2,860 | 16,000 |
| 2005/07/20 | 2,900 | 2,900 | 2,860 | 2,860 | 5,800 |
| 2005/07/19 | 2,900 | 2,900 | 2,860 | 2,860 | 6,100 |
| 2005/07/15 | 2,850 | 2,870 | 2,850 | 2,865 | 19,800 |
| 2005/07/14 | 2,820 | 2,845 | 2,810 | 2,825 | 18,200 |
| 2005/07/13 | 2,800 | 2,820 | 2,770 | 2,820 | 14,200 |
| 2005/07/12 | 2,860 | 2,860 | 2,760 | 2,820 | 6,500 |
| 2005/07/11 | 2,900 | 2,900 | 2,850 | 2,860 | 11,700 |
| 2005/07/08 | 2,895 | 2,920 | 2,880 | 2,880 | 3,700 |
| 2005/07/07 | 2,980 | 2,980 | 2,915 | 2,930 | 8,500 |
| 2005/07/06 | 2,850 | 2,990 | 2,850 | 2,990 | 27,600 |
| 2005/07/05 | 2,850 | 2,870 | 2,850 | 2,850 | 21,200 |
| 2005/07/04 | 2,790 | 2,790 | 2,775 | 2,790 | 3,100 |
| 2005/07/01 | 2,715 | 2,745 | 2,710 | 2,715 | 1,500 |
| 2005/06/30 | 2,695 | 2,710 | 2,695 | 2,705 | 3,000 |
| 2005/06/29 | 2,700 | 2,700 | 2,690 | 2,690 | 9,500 |
| 2005/06/28 | 2,700 | 2,700 | 2,670 | 2,670 | 2,900 |
| 2005/06/27 | 2,715 | 2,720 | 2,700 | 2,700 | 2,100 |
| 2005/06/24 | 2,690 | 2,720 | 2,690 | 2,720 | 3,600 |
| 2005/06/23 | 2,745 | 2,745 | 2,700 | 2,735 | 2,100 |
| 2005/06/22 | 2,700 | 2,710 | 2,700 | 2,700 | 2,400 |
| 2005/06/21 | 2,710 | 2,710 | 2,700 | 2,700 | 2,200 |
| 2005/06/20 | 2,710 | 2,710 | 2,710 | 2,710 | 600 |
| 2005/06/17 | 2,795 | 2,795 | 2,720 | 2,760 | 400 |
| 2005/06/16 | 2,840 | 2,840 | 2,800 | 2,800 | 1,400 |
| 2005/06/15 | 2,810 | 2,850 | 2,800 | 2,850 | 20,100 |
| 2005/06/14 | 2,800 | 2,850 | 2,795 | 2,810 | 15,300 |
| 2005/06/13 | 2,765 | 2,800 | 2,760 | 2,800 | 25,100 |
| 2005/06/10 | 2,745 | 2,770 | 2,700 | 2,770 | 21,700 |
| 2005/06/09 | 2,700 | 2,755 | 2,700 | 2,755 | 18,800 |
| 2005/06/08 | 2,700 | 2,700 | 2,670 | 2,700 | 800 |
| 2005/06/07 | 2,665 | 2,710 | 2,660 | 2,660 | 1,300 |
| 2005/06/06 | 2,710 | 2,735 | 2,670 | 2,670 | 24,800 |
| 2005/06/03 | 2,700 | 2,710 | 2,690 | 2,710 | 7,100 |
| 2005/06/02 | 2,630 | 2,700 | 2,610 | 2,700 | 5,300 |
| 2005/06/01 | 2,585 | 2,710 | 2,585 | 2,710 | 9,000 |
| 2005/05/31 | 2,530 | 2,570 | 2,530 | 2,570 | 7,000 |
| 2005/05/30 | 2,540 | 2,550 | 2,520 | 2,530 | 15,700 |
| 2005/05/27 | 2,555 | 2,560 | 2,530 | 2,540 | 25,500 |
| 2005/05/26 | 2,560 | 2,560 | 2,555 | 2,555 | 1,600 |
| 2005/05/25 | 2,610 | 2,610 | 2,550 | 2,555 | 1,500 |
| 2005/05/24 | 2,600 | 2,620 | 2,595 | 2,620 | 2,200 |
| 2005/05/23 | 2,640 | 2,640 | 2,560 | 2,620 | 2,600 |
| 2005/05/20 | 2,635 | 2,635 | 2,620 | 2,635 | 13,900 |
| 2005/05/19 | 2,635 | 2,635 | 2,610 | 2,635 | 52,500 |
| 2005/05/18 | 2,580 | 2,655 | 2,580 | 2,625 | 5,400 |
| 2005/05/17 | 2,565 | 2,580 | 2,565 | 2,580 | 27,000 |
| 2005/05/16 | 2,565 | 2,575 | 2,560 | 2,565 | 15,900 |
| 2005/05/13 | 2,600 | 2,610 | 2,520 | 2,560 | 16,000 |
| 2005/05/12 | 2,615 | 2,615 | 2,570 | 2,570 | 11,700 |
| 2005/05/11 | 2,655 | 2,655 | 2,610 | 2,625 | 2,300 |
| 2005/05/10 | 2,710 | 2,710 | 2,670 | 2,680 | 7,400 |
| 2005/05/09 | 2,700 | 2,710 | 2,675 | 2,710 | 6,800 |
| 2005/05/06 | 2,715 | 2,715 | 2,705 | 2,710 | 1,900 |
| 2005/05/02 | 2,715 | 2,750 | 2,715 | 2,715 | 1,500 |
| 2005/04/28 | 2,710 | 2,740 | 2,710 | 2,715 | 1,700 |
| 2005/04/27 | 2,715 | 2,730 | 2,710 | 2,715 | 3,000 |
| 2005/04/26 | 2,765 | 2,765 | 2,710 | 2,710 | 7,900 |
| 2005/04/25 | 2,800 | 2,800 | 2,770 | 2,770 | 9,800 |
| 2005/04/22 | 2,710 | 2,770 | 2,700 | 2,770 | 5,100 |
| 2005/04/21 | 2,710 | 2,720 | 2,690 | 2,710 | 1,900 |
| 2005/04/20 | 2,720 | 2,740 | 2,710 | 2,710 | 2,700 |
| 2005/04/19 | 2,715 | 2,720 | 2,660 | 2,720 | 1,100 |
| 2005/04/18 | 2,730 | 2,730 | 2,710 | 2,715 | 1,400 |
| 2005/04/15 | 2,760 | 2,760 | 2,720 | 2,750 | 1,400 |
| 2005/04/14 | 2,810 | 2,810 | 2,780 | 2,800 | 8,100 |
| 2005/04/13 | 2,800 | 2,820 | 2,800 | 2,810 | 8,300 |
| 2005/04/12 | 2,800 | 2,800 | 2,790 | 2,800 | 10,600 |
| 2005/04/11 | 2,820 | 2,870 | 2,780 | 2,825 | 4,500 |
| 2005/04/08 | 2,770 | 2,800 | 2,765 | 2,800 | 7,200 |
| 2005/04/07 | 2,750 | 2,750 | 2,750 | 2,750 | 1,300 |
| 2005/04/06 | 2,680 | 2,700 | 2,675 | 2,700 | 1,600 |
| 2005/04/05 | 2,675 | 2,675 | 2,660 | 2,670 | 14,400 |
| 2005/04/04 | 2,790 | 2,790 | 2,645 | 2,670 | 4,700 |
| 2005/04/01 | 2,815 | 2,815 | 2,760 | 2,760 | 2,400 |
| 2005/03/31 | 2,885 | 2,890 | 2,800 | 2,855 | 3,400 |
| 2005/03/30 | 2,835 | 2,890 | 2,835 | 2,890 | 9,300 |
| 2005/03/29 | 2,825 | 2,880 | 2,820 | 2,850 | 8,200 |
| 2005/03/28 | 2,795 | 2,810 | 2,755 | 2,810 | 3,800 |
| 2005/03/25 | 2,700 | 2,800 | 2,700 | 2,800 | 8,400 |
| 2005/03/24 | 2,875 | 2,875 | 2,695 | 2,705 | 6,200 |
| 2005/03/23 | 2,890 | 2,890 | 2,865 | 2,880 | 2,300 |
| 2005/03/22 | 2,800 | 2,890 | 2,800 | 2,850 | 4,900 |
| 2005/03/18 | 2,730 | 2,780 | 2,730 | 2,780 | 4,900 |
| 2005/03/17 | 2,680 | 2,745 | 2,680 | 2,735 | 5,800 |
| 2005/03/16 | 2,725 | 2,725 | 2,700 | 2,720 | 4,400 |
| 2005/03/15 | 2,555 | 2,770 | 2,555 | 2,700 | 11,100 |
| 2005/03/14 | 2,485 | 2,550 | 2,450 | 2,550 | 5,500 |
| 2005/03/11 | 2,495 | 2,495 | 2,450 | 2,460 | 3,400 |
| 2005/03/10 | 2,445 | 2,480 | 2,410 | 2,480 | 7,600 |
| 2005/03/09 | 2,410 | 2,440 | 2,410 | 2,440 | 3,000 |
| 2005/03/08 | 2,410 | 2,425 | 2,405 | 2,415 | 6,500 |
| 2005/03/07 | 2,455 | 2,455 | 2,395 | 2,425 | 22,400 |
| 2005/03/04 | 2,370 | 2,435 | 2,370 | 2,435 | 8,600 |
| 2005/03/03 | 2,280 | 2,350 | 2,280 | 2,350 | 10,600 |
| 2005/03/02 | 2,285 | 2,310 | 2,280 | 2,310 | 1,200 |
| 2005/03/01 | 2,235 | 2,290 | 2,230 | 2,270 | 600 |
| 2005/02/28 | 2,260 | 2,290 | 2,240 | 2,240 | 1,100 |
| 2005/02/25 | 2,230 | 2,250 | 2,220 | 2,250 | 3,600 |
| 2005/02/24 | 2,240 | 2,240 | 2,215 | 2,215 | 3,600 |
| 2005/02/23 | 2,240 | 2,275 | 2,210 | 2,275 | 2,600 |
| 2005/02/22 | 2,320 | 2,320 | 2,300 | 2,305 | 7,300 |
| 2005/02/21 | 2,310 | 2,340 | 2,310 | 2,310 | 4,400 |
| 2005/02/18 | 2,335 | 2,335 | 2,310 | 2,310 | 3,000 |
| 2005/02/17 | 2,340 | 2,340 | 2,310 | 2,315 | 4,300 |
| 2005/02/16 | 2,320 | 2,335 | 2,310 | 2,320 | 3,900 |
| 2005/02/15 | 2,345 | 2,350 | 2,320 | 2,320 | 4,300 |
| 2005/02/14 | 2,320 | 2,350 | 2,320 | 2,325 | 8,000 |
| 2005/02/10 | 2,305 | 2,315 | 2,305 | 2,310 | 3,300 |
| 2005/02/09 | 2,305 | 2,325 | 2,305 | 2,310 | 7,800 |
| 2005/02/08 | 2,300 | 2,310 | 2,295 | 2,300 | 8,500 |
| 2005/02/07 | 2,300 | 2,310 | 2,290 | 2,290 | 16,400 |
| 2005/02/04 | 2,300 | 2,300 | 2,255 | 2,290 | 13,500 |