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 |
---|---|---|---|---|---|
2013/12/30 | 2,950 | 2,950 | 2,843 | 2,876 | 114,000 |
2013/12/27 | 2,840 | 2,890 | 2,823 | 2,877 | 98,000 |
2013/12/26 | 2,827 | 2,850 | 2,794 | 2,810 | 79,900 |
2013/12/25 | 2,781 | 2,800 | 2,756 | 2,784 | 79,800 |
2013/12/24 | 2,766 | 2,805 | 2,766 | 2,787 | 97,900 |
2013/12/20 | 2,778 | 2,813 | 2,771 | 2,781 | 79,900 |
2013/12/19 | 2,770 | 2,814 | 2,744 | 2,787 | 76,700 |
2013/12/18 | 2,775 | 2,789 | 2,735 | 2,789 | 44,100 |
2013/12/17 | 2,747 | 2,779 | 2,727 | 2,755 | 77,000 |
2013/12/16 | 2,773 | 2,773 | 2,706 | 2,708 | 31,200 |
2013/12/13 | 2,749 | 2,790 | 2,726 | 2,752 | 55,900 |
2013/12/12 | 2,798 | 2,805 | 2,766 | 2,768 | 20,400 |
2013/12/11 | 2,779 | 2,825 | 2,768 | 2,798 | 21,900 |
2013/12/10 | 2,755 | 2,795 | 2,742 | 2,779 | 37,600 |
2013/12/09 | 2,768 | 2,768 | 2,730 | 2,736 | 22,200 |
2013/12/06 | 2,745 | 2,749 | 2,730 | 2,739 | 18,000 |
2013/12/05 | 2,796 | 2,800 | 2,744 | 2,744 | 29,000 |
2013/12/04 | 2,793 | 2,800 | 2,764 | 2,782 | 34,900 |
2013/12/03 | 2,774 | 2,797 | 2,774 | 2,783 | 21,100 |
2013/12/02 | 2,787 | 2,810 | 2,767 | 2,770 | 24,400 |
2013/11/29 | 2,793 | 2,812 | 2,782 | 2,787 | 14,300 |
2013/11/28 | 2,820 | 2,820 | 2,789 | 2,812 | 21,100 |
2013/11/27 | 2,827 | 2,827 | 2,785 | 2,807 | 23,200 |
2013/11/26 | 2,826 | 2,849 | 2,806 | 2,837 | 29,000 |
2013/11/25 | 2,844 | 2,846 | 2,805 | 2,826 | 34,500 |
2013/11/22 | 2,864 | 2,885 | 2,825 | 2,836 | 17,400 |
2013/11/21 | 2,881 | 2,889 | 2,841 | 2,864 | 28,000 |
2013/11/20 | 2,864 | 2,883 | 2,856 | 2,863 | 28,700 |
2013/11/19 | 2,850 | 2,880 | 2,850 | 2,865 | 27,800 |
2013/11/18 | 2,908 | 2,908 | 2,860 | 2,878 | 22,500 |
2013/11/15 | 2,884 | 2,933 | 2,877 | 2,908 | 31,500 |
2013/11/14 | 2,820 | 2,886 | 2,809 | 2,857 | 48,100 |
2013/11/13 | 2,797 | 2,825 | 2,784 | 2,797 | 51,400 |
2013/11/12 | 2,770 | 2,825 | 2,767 | 2,778 | 27,400 |
2013/11/11 | 2,820 | 2,835 | 2,740 | 2,759 | 42,900 |
2013/11/08 | 2,800 | 2,835 | 2,773 | 2,796 | 25,200 |
2013/11/07 | 2,850 | 2,860 | 2,806 | 2,812 | 34,800 |
2013/11/06 | 2,808 | 2,895 | 2,808 | 2,859 | 66,500 |
2013/11/05 | 2,730 | 2,873 | 2,726 | 2,839 | 112,700 |
2013/11/01 | 2,795 | 2,841 | 2,632 | 2,687 | 75,200 |
2013/10/31 | 2,734 | 2,844 | 2,734 | 2,799 | 60,800 |
2013/10/30 | 2,720 | 2,750 | 2,708 | 2,726 | 40,600 |
2013/10/29 | 2,725 | 2,748 | 2,711 | 2,720 | 41,000 |
2013/10/28 | 2,758 | 2,796 | 2,723 | 2,749 | 57,500 |
2013/10/25 | 2,895 | 2,899 | 2,805 | 2,808 | 27,600 |
2013/10/24 | 2,834 | 2,895 | 2,830 | 2,892 | 21,000 |
2013/10/23 | 2,932 | 2,976 | 2,831 | 2,834 | 46,000 |
2013/10/22 | 2,943 | 2,943 | 2,906 | 2,917 | 25,600 |
2013/10/21 | 2,979 | 2,997 | 2,937 | 2,943 | 17,500 |
2013/10/18 | 2,983 | 3,000 | 2,935 | 2,956 | 30,900 |
2013/10/17 | 2,972 | 3,000 | 2,956 | 2,975 | 75,900 |
2013/10/16 | 2,874 | 2,976 | 2,870 | 2,972 | 63,900 |
2013/10/15 | 2,874 | 2,919 | 2,857 | 2,879 | 43,500 |
2013/10/11 | 2,821 | 2,865 | 2,813 | 2,854 | 44,400 |
2013/10/10 | 2,788 | 2,881 | 2,762 | 2,820 | 61,900 |
2013/10/09 | 2,684 | 2,800 | 2,683 | 2,788 | 53,000 |
2013/10/08 | 2,632 | 2,760 | 2,632 | 2,692 | 45,200 |
2013/10/07 | 2,689 | 2,730 | 2,647 | 2,693 | 73,500 |
2013/10/04 | 2,593 | 2,602 | 2,551 | 2,589 | 16,400 |
2013/10/03 | 2,643 | 2,745 | 2,580 | 2,593 | 31,200 |
2013/10/02 | 2,698 | 2,750 | 2,601 | 2,668 | 25,800 |
2013/10/01 | 2,765 | 2,765 | 2,665 | 2,685 | 23,500 |
2013/09/30 | 2,531 | 2,774 | 2,531 | 2,765 | 75,600 |
2013/09/27 | 2,596 | 2,598 | 2,564 | 2,574 | 14,600 |
2013/09/26 | 2,544 | 2,600 | 2,490 | 2,595 | 24,100 |
2013/09/25 | 2,525 | 2,543 | 2,496 | 2,535 | 15,400 |
2013/09/24 | 2,575 | 2,579 | 2,519 | 2,575 | 21,100 |
2013/09/20 | 2,520 | 2,574 | 2,520 | 2,570 | 25,700 |
2013/09/19 | 2,550 | 2,560 | 2,500 | 2,559 | 23,800 |
2013/09/18 | 2,506 | 2,557 | 2,500 | 2,539 | 13,100 |
2013/09/17 | 2,516 | 2,545 | 2,480 | 2,502 | 10,700 |
2013/09/13 | 2,515 | 2,570 | 2,515 | 2,530 | 37,400 |
2013/09/12 | 2,533 | 2,557 | 2,512 | 2,531 | 15,500 |
2013/09/11 | 2,550 | 2,556 | 2,523 | 2,530 | 13,700 |
2013/09/10 | 2,532 | 2,563 | 2,523 | 2,545 | 31,600 |
2013/09/09 | 2,500 | 2,543 | 2,494 | 2,532 | 25,100 |
2013/09/06 | 2,540 | 2,540 | 2,461 | 2,479 | 15,100 |
2013/09/05 | 2,550 | 2,550 | 2,490 | 2,516 | 29,300 |
2013/09/04 | 2,478 | 2,530 | 2,478 | 2,530 | 12,500 |
2013/09/03 | 2,481 | 2,502 | 2,450 | 2,498 | 10,800 |
2013/09/02 | 2,459 | 2,459 | 2,415 | 2,432 | 9,600 |
2013/08/30 | 2,482 | 2,482 | 2,406 | 2,409 | 17,700 |
2013/08/29 | 2,421 | 2,504 | 2,421 | 2,502 | 15,800 |
2013/08/28 | 2,405 | 2,530 | 2,405 | 2,421 | 15,200 |
2013/08/28 | 1 -> 2.00 分割 | ||||
2013/08/27 | 5,050 | 5,050 | 4,980 | 4,995 | 3,500 |
2013/08/26 | 5,050 | 5,100 | 5,030 | 5,040 | 14,400 |
2013/08/23 | 4,880 | 4,950 | 4,865 | 4,945 | 4,200 |
2013/08/22 | 4,940 | 4,960 | 4,870 | 4,885 | 6,700 |
2013/08/21 | 5,030 | 5,030 | 4,930 | 4,940 | 6,000 |
2013/08/20 | 5,070 | 5,090 | 5,000 | 5,030 | 18,200 |
2013/08/19 | 5,110 | 5,130 | 5,090 | 5,120 | 7,500 |
2013/08/16 | 5,110 | 5,160 | 5,090 | 5,110 | 8,900 |
2013/08/15 | 5,180 | 5,190 | 5,140 | 5,170 | 8,500 |
2013/08/14 | 5,150 | 5,200 | 5,110 | 5,190 | 14,800 |
2013/08/13 | 5,100 | 5,140 | 5,050 | 5,140 | 12,600 |
2013/08/12 | 5,090 | 5,090 | 5,040 | 5,080 | 6,100 |
2013/08/09 | 5,050 | 5,090 | 5,040 | 5,070 | 9,700 |
2013/08/08 | 5,040 | 5,110 | 4,970 | 4,995 | 11,700 |
2013/08/07 | 5,150 | 5,150 | 5,050 | 5,090 | 16,700 |
2013/08/06 | 5,150 | 5,150 | 5,040 | 5,110 | 9,500 |
2013/08/05 | 5,050 | 5,180 | 5,040 | 5,160 | 22,800 |
2013/08/02 | 4,905 | 5,050 | 4,880 | 5,050 | 11,300 |
2013/08/01 | 4,750 | 4,900 | 4,720 | 4,895 | 15,800 |
2013/07/31 | 4,795 | 4,795 | 4,735 | 4,750 | 7,900 |
2013/07/30 | 4,800 | 4,855 | 4,710 | 4,795 | 11,600 |
2013/07/29 | 4,985 | 4,985 | 4,850 | 4,855 | 9,100 |
2013/07/26 | 5,000 | 5,000 | 4,975 | 4,980 | 17,600 |
2013/07/25 | 4,965 | 5,000 | 4,955 | 4,970 | 4,000 |
2013/07/24 | 5,000 | 5,000 | 4,940 | 4,965 | 3,100 |
2013/07/23 | 5,000 | 5,000 | 4,945 | 5,000 | 10,200 |
2013/07/22 | 5,030 | 5,030 | 4,965 | 5,000 | 8,500 |
2013/07/19 | 5,030 | 5,100 | 4,995 | 5,020 | 13,200 |
2013/07/18 | 5,120 | 5,120 | 5,060 | 5,080 | 8,700 |
2013/07/17 | 5,050 | 5,110 | 5,030 | 5,090 | 15,000 |
2013/07/16 | 5,150 | 5,150 | 5,000 | 5,040 | 11,600 |
2013/07/12 | 4,980 | 5,120 | 4,950 | 5,110 | 19,900 |
2013/07/11 | 4,965 | 4,965 | 4,870 | 4,910 | 9,700 |
2013/07/10 | 5,090 | 5,120 | 4,950 | 4,965 | 15,400 |
2013/07/09 | 5,150 | 5,180 | 5,090 | 5,130 | 22,200 |
2013/07/08 | 5,090 | 5,120 | 5,040 | 5,100 | 21,600 |
2013/07/05 | 5,020 | 5,020 | 4,985 | 4,990 | 9,600 |
2013/07/04 | 4,980 | 5,020 | 4,965 | 5,010 | 16,100 |
2013/07/03 | 4,970 | 4,995 | 4,950 | 4,975 | 13,300 |
2013/07/02 | 4,935 | 4,970 | 4,865 | 4,970 | 9,500 |
2013/07/01 | 4,840 | 4,935 | 4,805 | 4,935 | 6,200 |
2013/06/28 | 4,650 | 4,805 | 4,585 | 4,805 | 22,400 |
2013/06/27 | 4,515 | 4,680 | 4,455 | 4,680 | 12,300 |
2013/06/26 | 4,585 | 4,585 | 4,470 | 4,535 | 6,100 |
2013/06/25 | 4,550 | 4,550 | 4,445 | 4,540 | 9,400 |
2013/06/24 | 4,585 | 4,615 | 4,530 | 4,585 | 7,200 |
2013/06/21 | 4,685 | 4,685 | 4,485 | 4,605 | 20,000 |
2013/06/20 | 4,690 | 4,690 | 4,610 | 4,685 | 57,600 |
2013/06/19 | 4,605 | 4,700 | 4,605 | 4,690 | 43,500 |
2013/06/18 | 4,515 | 4,600 | 4,500 | 4,585 | 13,000 |
2013/06/17 | 4,300 | 4,485 | 4,300 | 4,480 | 7,300 |
2013/06/14 | 4,340 | 4,445 | 4,310 | 4,310 | 28,700 |
2013/06/13 | 4,275 | 4,350 | 4,260 | 4,295 | 16,200 |
2013/06/12 | 4,300 | 4,370 | 4,270 | 4,345 | 7,300 |
2013/06/11 | 4,350 | 4,410 | 4,280 | 4,350 | 17,800 |
2013/06/10 | 4,355 | 4,415 | 4,325 | 4,350 | 24,100 |
2013/06/07 | 4,200 | 4,380 | 4,200 | 4,355 | 33,200 |
2013/06/06 | 4,275 | 4,375 | 4,250 | 4,275 | 14,900 |
2013/06/05 | 4,450 | 4,500 | 4,305 | 4,305 | 12,800 |
2013/06/04 | 4,430 | 4,460 | 4,350 | 4,450 | 14,300 |
2013/06/03 | 4,325 | 4,610 | 4,325 | 4,415 | 30,300 |
2013/05/31 | 4,290 | 4,455 | 4,290 | 4,430 | 13,200 |
2013/05/30 | 4,450 | 4,515 | 4,270 | 4,285 | 17,800 |
2013/05/29 | 4,490 | 4,630 | 4,485 | 4,510 | 40,000 |
2013/05/28 | 4,235 | 4,495 | 4,235 | 4,470 | 22,700 |
2013/05/27 | 4,500 | 4,500 | 4,385 | 4,445 | 13,600 |
2013/05/24 | 4,530 | 4,720 | 4,495 | 4,560 | 23,600 |
2013/05/23 | 4,910 | 4,920 | 4,530 | 4,530 | 23,600 |
2013/05/22 | 5,040 | 5,040 | 4,900 | 4,900 | 15,300 |
2013/05/21 | 5,080 | 5,090 | 4,990 | 5,010 | 18,500 |
2013/05/20 | 5,130 | 5,180 | 5,080 | 5,090 | 15,500 |
2013/05/17 | 4,985 | 5,150 | 4,985 | 5,120 | 16,500 |
2013/05/16 | 5,100 | 5,100 | 4,945 | 4,985 | 12,400 |
2013/05/15 | 5,120 | 5,150 | 5,100 | 5,100 | 12,200 |
2013/05/14 | 5,100 | 5,190 | 5,090 | 5,120 | 18,300 |
2013/05/13 | 4,890 | 5,200 | 4,890 | 5,180 | 58,600 |
2013/05/10 | 4,910 | 4,920 | 4,825 | 4,885 | 13,900 |
2013/05/09 | 4,950 | 4,955 | 4,810 | 4,820 | 14,100 |
2013/05/08 | 4,950 | 4,985 | 4,940 | 4,945 | 9,100 |
2013/05/07 | 4,885 | 5,000 | 4,880 | 4,995 | 35,100 |
2013/05/02 | 4,890 | 4,890 | 4,840 | 4,865 | 20,700 |
2013/05/01 | 4,855 | 4,890 | 4,820 | 4,880 | 26,600 |
2013/04/30 | 4,725 | 4,810 | 4,725 | 4,755 | 15,700 |
2013/04/26 | 4,800 | 4,815 | 4,695 | 4,700 | 15,100 |
2013/04/25 | 4,820 | 4,855 | 4,765 | 4,825 | 42,900 |
2013/04/24 | 4,735 | 4,820 | 4,690 | 4,820 | 33,600 |
2013/04/23 | 4,745 | 4,760 | 4,700 | 4,715 | 27,400 |
2013/04/22 | 4,680 | 4,735 | 4,615 | 4,715 | 21,800 |
2013/04/19 | 4,720 | 4,720 | 4,625 | 4,680 | 13,700 |
2013/04/18 | 4,640 | 4,735 | 4,575 | 4,675 | 19,000 |
2013/04/17 | 4,640 | 4,685 | 4,595 | 4,655 | 12,900 |
2013/04/16 | 4,655 | 4,660 | 4,545 | 4,570 | 16,100 |
2013/04/15 | 4,780 | 4,780 | 4,615 | 4,685 | 17,600 |
2013/04/12 | 4,835 | 4,900 | 4,775 | 4,780 | 28,400 |
2013/04/11 | 4,765 | 4,830 | 4,735 | 4,815 | 17,700 |
2013/04/10 | 4,510 | 4,760 | 4,500 | 4,760 | 38,600 |
2013/04/09 | 4,485 | 4,520 | 4,435 | 4,480 | 35,700 |
2013/04/08 | 4,525 | 4,625 | 4,370 | 4,485 | 29,800 |
2013/04/05 | 4,380 | 4,595 | 4,370 | 4,595 | 36,300 |
2013/04/04 | 4,290 | 4,370 | 4,230 | 4,370 | 24,700 |
2013/04/03 | 4,050 | 4,330 | 4,050 | 4,320 | 21,100 |
2013/04/02 | 4,030 | 4,140 | 3,980 | 4,075 | 18,300 |
2013/04/01 | 4,295 | 4,295 | 4,110 | 4,120 | 15,900 |
2013/03/29 | 4,300 | 4,300 | 4,205 | 4,235 | 13,800 |
2013/03/28 | 4,255 | 4,310 | 4,235 | 4,290 | 8,000 |
2013/03/27 | 4,225 | 4,230 | 4,180 | 4,225 | 28,600 |
2013/03/26 | 4,205 | 4,315 | 4,180 | 4,195 | 17,800 |
2013/03/25 | 4,230 | 4,305 | 4,230 | 4,275 | 18,300 |
2013/03/22 | 4,255 | 4,285 | 4,245 | 4,265 | 20,700 |
2013/03/21 | 4,205 | 4,340 | 4,205 | 4,315 | 43,000 |
2013/03/19 | 4,160 | 4,260 | 4,160 | 4,225 | 17,600 |
2013/03/18 | 4,200 | 4,200 | 4,160 | 4,160 | 13,600 |
2013/03/15 | 4,060 | 4,210 | 4,060 | 4,210 | 47,300 |
2013/03/14 | 3,990 | 4,125 | 3,985 | 4,070 | 30,100 |
2013/03/13 | 3,960 | 3,960 | 3,920 | 3,945 | 8,900 |
2013/03/12 | 3,995 | 3,995 | 3,955 | 3,970 | 12,800 |
2013/03/11 | 3,980 | 4,000 | 3,965 | 3,995 | 11,600 |
2013/03/08 | 3,920 | 3,970 | 3,905 | 3,965 | 35,600 |
2013/03/07 | 3,925 | 3,945 | 3,870 | 3,875 | 20,900 |
2013/03/06 | 3,900 | 3,955 | 3,900 | 3,930 | 14,500 |
2013/03/05 | 3,950 | 3,980 | 3,885 | 3,900 | 28,000 |
2013/03/04 | 3,910 | 3,940 | 3,900 | 3,915 | 18,600 |
2013/03/01 | 3,890 | 3,920 | 3,850 | 3,910 | 21,800 |
2013/02/28 | 3,785 | 3,900 | 3,785 | 3,885 | 44,200 |
2013/02/27 | 3,725 | 3,765 | 3,700 | 3,760 | 21,100 |
2013/02/26 | 3,685 | 3,770 | 3,675 | 3,760 | 70,400 |
2013/02/25 | 3,830 | 3,835 | 3,785 | 3,795 | 194,900 |
2013/02/22 | 3,765 | 3,800 | 3,735 | 3,780 | 38,000 |
2013/02/21 | 3,800 | 3,850 | 3,765 | 3,780 | 35,400 |
2013/02/20 | 3,750 | 3,865 | 3,750 | 3,860 | 32,400 |
2013/02/19 | 3,720 | 3,780 | 3,715 | 3,745 | 26,300 |
2013/02/18 | 3,640 | 3,750 | 3,640 | 3,750 | 28,400 |
2013/02/15 | 3,685 | 3,710 | 3,615 | 3,710 | 35,500 |
2013/02/14 | 3,815 | 3,825 | 3,710 | 3,725 | 18,400 |
2013/02/13 | 3,850 | 3,895 | 3,795 | 3,815 | 32,400 |
2013/02/12 | 3,830 | 3,880 | 3,820 | 3,855 | 23,900 |
2013/02/08 | 3,790 | 3,800 | 3,760 | 3,775 | 18,800 |
2013/02/07 | 3,805 | 3,805 | 3,765 | 3,790 | 16,000 |
2013/02/06 | 3,780 | 3,815 | 3,775 | 3,800 | 26,000 |
2013/02/05 | 3,775 | 3,775 | 3,735 | 3,765 | 24,200 |
2013/02/04 | 3,745 | 3,745 | 3,730 | 3,735 | 14,700 |
2013/02/01 | 3,730 | 3,760 | 3,720 | 3,730 | 20,000 |
2013/01/31 | 3,715 | 3,760 | 3,705 | 3,725 | 14,300 |
2013/01/30 | 3,700 | 3,730 | 3,690 | 3,715 | 14,900 |
2013/01/29 | 3,700 | 3,700 | 3,665 | 3,675 | 11,200 |
2013/01/28 | 3,710 | 3,720 | 3,690 | 3,695 | 40,100 |
2013/01/25 | 3,555 | 3,625 | 3,555 | 3,610 | 33,800 |
2013/01/24 | 3,560 | 3,585 | 3,525 | 3,555 | 33,800 |
2013/01/23 | 3,550 | 3,635 | 3,550 | 3,600 | 48,500 |
2013/01/22 | 3,520 | 3,590 | 3,520 | 3,550 | 42,800 |
2013/01/21 | 3,590 | 3,590 | 3,500 | 3,565 | 36,200 |
2013/01/18 | 3,510 | 3,545 | 3,465 | 3,490 | 48,900 |
2013/01/17 | 3,530 | 3,530 | 3,445 | 3,460 | 22,000 |
2013/01/16 | 3,495 | 3,700 | 3,480 | 3,530 | 36,000 |
2013/01/15 | 3,360 | 3,455 | 3,340 | 3,425 | 32,200 |
2013/01/11 | 3,390 | 3,390 | 3,275 | 3,290 | 22,000 |
2013/01/10 | 3,335 | 3,360 | 3,240 | 3,340 | 35,900 |
2013/01/09 | 3,385 | 3,390 | 3,320 | 3,330 | 26,400 |
2013/01/08 | 3,445 | 3,450 | 3,375 | 3,395 | 27,700 |
2013/01/07 | 3,425 | 3,510 | 3,425 | 3,495 | 32,300 |
2013/01/04 | 3,350 | 3,425 | 3,270 | 3,425 | 30,200 |