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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,060 | 4,110 | 4,025 | 4,085 | 29,800 |
| 2014/12/29 | 4,060 | 4,060 | 4,000 | 4,035 | 16,000 |
| 2014/12/26 | 4,005 | 4,035 | 4,005 | 4,020 | 17,700 |
| 2014/12/25 | 4,020 | 4,050 | 4,010 | 4,025 | 27,700 |
| 2014/12/24 | 4,130 | 4,135 | 4,050 | 4,055 | 42,500 |
| 2014/12/22 | 4,195 | 4,195 | 4,060 | 4,095 | 42,400 |
| 2014/12/19 | 4,100 | 4,180 | 4,100 | 4,145 | 53,500 |
| 2014/12/18 | 4,020 | 4,075 | 3,975 | 4,050 | 42,500 |
| 2014/12/17 | 3,885 | 3,945 | 3,840 | 3,910 | 41,400 |
| 2014/12/16 | 3,850 | 3,900 | 3,825 | 3,860 | 44,200 |
| 2014/12/15 | 3,870 | 3,910 | 3,855 | 3,870 | 22,100 |
| 2014/12/12 | 3,900 | 3,965 | 3,895 | 3,900 | 45,800 |
| 2014/12/11 | 3,885 | 3,910 | 3,880 | 3,895 | 24,400 |
| 2014/12/10 | 3,945 | 3,960 | 3,895 | 3,915 | 31,400 |
| 2014/12/09 | 4,020 | 4,040 | 3,975 | 3,980 | 33,300 |
| 2014/12/08 | 4,090 | 4,100 | 4,045 | 4,060 | 65,000 |
| 2014/12/05 | 4,120 | 4,120 | 4,075 | 4,080 | 20,500 |
| 2014/12/04 | 4,100 | 4,150 | 4,100 | 4,120 | 15,000 |
| 2014/12/03 | 4,085 | 4,085 | 4,045 | 4,070 | 18,100 |
| 2014/12/02 | 3,990 | 4,095 | 3,990 | 4,085 | 26,600 |
| 2014/12/01 | 4,040 | 4,070 | 3,990 | 4,000 | 27,400 |
| 2014/11/28 | 4,025 | 4,040 | 4,005 | 4,030 | 18,200 |
| 2014/11/27 | 4,020 | 4,035 | 3,975 | 3,975 | 13,000 |
| 2014/11/26 | 4,015 | 4,075 | 4,015 | 4,055 | 17,500 |
| 2014/11/25 | 4,080 | 4,080 | 4,020 | 4,030 | 49,500 |
| 2014/11/21 | 4,075 | 4,100 | 4,020 | 4,045 | 30,200 |
| 2014/11/20 | 4,100 | 4,110 | 4,045 | 4,075 | 35,700 |
| 2014/11/19 | 4,095 | 4,215 | 4,065 | 4,090 | 56,500 |
| 2014/11/18 | 3,910 | 4,060 | 3,910 | 4,055 | 44,000 |
| 2014/11/17 | 3,990 | 3,990 | 3,885 | 3,920 | 32,800 |
| 2014/11/14 | 3,960 | 4,035 | 3,905 | 4,025 | 79,600 |
| 2014/11/13 | 3,865 | 3,900 | 3,840 | 3,890 | 17,600 |
| 2014/11/12 | 3,870 | 3,895 | 3,845 | 3,865 | 66,500 |
| 2014/11/11 | 3,750 | 3,840 | 3,725 | 3,835 | 41,900 |
| 2014/11/10 | 3,725 | 3,730 | 3,695 | 3,710 | 23,100 |
| 2014/11/07 | 3,745 | 3,770 | 3,715 | 3,725 | 38,300 |
| 2014/11/06 | 3,820 | 3,820 | 3,730 | 3,730 | 35,900 |
| 2014/11/05 | 3,725 | 3,815 | 3,695 | 3,800 | 80,500 |
| 2014/11/04 | 3,795 | 3,800 | 3,710 | 3,715 | 80,600 |
| 2014/10/31 | 3,735 | 3,800 | 3,700 | 3,750 | 88,400 |
| 2014/10/30 | 3,755 | 3,755 | 3,700 | 3,700 | 46,300 |
| 2014/10/29 | 3,755 | 3,775 | 3,715 | 3,755 | 46,900 |
| 2014/10/28 | 3,770 | 3,785 | 3,720 | 3,740 | 36,100 |
| 2014/10/27 | 3,750 | 3,795 | 3,650 | 3,780 | 108,900 |
| 2014/10/24 | 3,690 | 3,740 | 3,630 | 3,730 | 95,400 |
| 2014/10/23 | 3,565 | 3,685 | 3,565 | 3,625 | 61,700 |
| 2014/10/22 | 3,455 | 3,590 | 3,450 | 3,550 | 68,200 |
| 2014/10/21 | 3,440 | 3,455 | 3,385 | 3,410 | 54,400 |
| 2014/10/20 | 3,355 | 3,470 | 3,310 | 3,450 | 101,200 |
| 2014/10/17 | 3,340 | 3,370 | 3,275 | 3,285 | 51,400 |
| 2014/10/16 | 3,325 | 3,390 | 3,300 | 3,340 | 55,800 |
| 2014/10/15 | 3,350 | 3,405 | 3,350 | 3,375 | 33,700 |
| 2014/10/14 | 3,250 | 3,335 | 3,250 | 3,315 | 63,300 |
| 2014/10/10 | 3,275 | 3,345 | 3,275 | 3,315 | 61,300 |
| 2014/10/09 | 3,465 | 3,465 | 3,375 | 3,410 | 44,800 |
| 2014/10/08 | 3,490 | 3,495 | 3,420 | 3,430 | 60,400 |
| 2014/10/07 | 3,580 | 3,590 | 3,525 | 3,525 | 48,800 |
| 2014/10/06 | 3,545 | 3,675 | 3,545 | 3,620 | 95,900 |
| 2014/10/03 | 3,485 | 3,555 | 3,475 | 3,540 | 36,200 |
| 2014/10/02 | 3,675 | 3,675 | 3,545 | 3,555 | 63,400 |
| 2014/10/01 | 3,675 | 3,710 | 3,655 | 3,675 | 33,500 |
| 2014/09/30 | 3,630 | 3,670 | 3,615 | 3,655 | 49,600 |
| 2014/09/29 | 3,670 | 3,670 | 3,615 | 3,625 | 20,200 |
| 2014/09/26 | 3,630 | 3,660 | 3,610 | 3,645 | 33,800 |
| 2014/09/25 | 3,625 | 3,675 | 3,610 | 3,675 | 33,300 |
| 2014/09/24 | 3,560 | 3,630 | 3,560 | 3,625 | 19,800 |
| 2014/09/22 | 3,630 | 3,630 | 3,560 | 3,590 | 18,800 |
| 2014/09/19 | 3,640 | 3,670 | 3,590 | 3,615 | 44,100 |
| 2014/09/18 | 3,610 | 3,650 | 3,585 | 3,635 | 25,000 |
| 2014/09/17 | 3,625 | 3,625 | 3,590 | 3,600 | 16,500 |
| 2014/09/16 | 3,505 | 3,605 | 3,500 | 3,590 | 28,100 |
| 2014/09/12 | 3,510 | 3,535 | 3,470 | 3,520 | 58,900 |
| 2014/09/11 | 3,580 | 3,580 | 3,530 | 3,535 | 21,200 |
| 2014/09/10 | 3,520 | 3,570 | 3,520 | 3,555 | 24,300 |
| 2014/09/09 | 3,505 | 3,560 | 3,470 | 3,550 | 33,500 |
| 2014/09/08 | 3,540 | 3,555 | 3,495 | 3,535 | 38,700 |
| 2014/09/05 | 3,670 | 3,670 | 3,495 | 3,570 | 55,100 |
| 2014/09/04 | 3,630 | 3,645 | 3,590 | 3,635 | 27,100 |
| 2014/09/03 | 3,715 | 3,715 | 3,615 | 3,630 | 28,700 |
| 2014/09/02 | 3,670 | 3,725 | 3,660 | 3,710 | 41,800 |
| 2014/09/01 | 3,715 | 3,715 | 3,665 | 3,670 | 16,400 |
| 2014/08/29 | 3,710 | 3,720 | 3,680 | 3,700 | 24,200 |
| 2014/08/28 | 3,715 | 3,725 | 3,710 | 3,725 | 11,100 |
| 2014/08/27 | 3,740 | 3,760 | 3,710 | 3,715 | 16,700 |
| 2014/08/26 | 3,725 | 3,740 | 3,710 | 3,720 | 24,600 |
| 2014/08/25 | 3,670 | 3,705 | 3,630 | 3,695 | 19,300 |
| 2014/08/22 | 3,740 | 3,745 | 3,700 | 3,715 | 22,100 |
| 2014/08/21 | 3,700 | 3,755 | 3,600 | 3,740 | 51,300 |
| 2014/08/20 | 3,640 | 3,690 | 3,640 | 3,665 | 38,700 |
| 2014/08/19 | 3,575 | 3,640 | 3,550 | 3,635 | 32,600 |
| 2014/08/18 | 3,545 | 3,580 | 3,490 | 3,520 | 71,100 |
| 2014/08/15 | 3,640 | 3,640 | 3,555 | 3,565 | 21,400 |
| 2014/08/14 | 3,585 | 3,720 | 3,585 | 3,655 | 60,800 |
| 2014/08/13 | 3,760 | 3,760 | 3,525 | 3,540 | 86,200 |
| 2014/08/12 | 3,400 | 3,565 | 3,400 | 3,550 | 94,200 |
| 2014/08/11 | 3,310 | 3,395 | 3,300 | 3,370 | 40,600 |
| 2014/08/08 | 3,290 | 3,300 | 3,255 | 3,270 | 26,900 |
| 2014/08/07 | 3,195 | 3,300 | 3,195 | 3,290 | 23,800 |
| 2014/08/06 | 3,235 | 3,245 | 3,195 | 3,210 | 16,600 |
| 2014/08/05 | 3,295 | 3,295 | 3,215 | 3,215 | 33,200 |
| 2014/08/04 | 3,335 | 3,350 | 3,305 | 3,315 | 16,000 |
| 2014/08/01 | 3,320 | 3,360 | 3,320 | 3,335 | 16,000 |
| 2014/07/31 | 3,350 | 3,365 | 3,345 | 3,350 | 20,500 |
| 2014/07/30 | 3,335 | 3,380 | 3,325 | 3,350 | 18,700 |
| 2014/07/29 | 3,355 | 3,365 | 3,340 | 3,355 | 32,300 |
| 2014/07/28 | 3,250 | 3,345 | 3,215 | 3,335 | 66,200 |
| 2014/07/25 | 3,180 | 3,225 | 3,175 | 3,205 | 42,800 |
| 2014/07/24 | 3,195 | 3,195 | 3,155 | 3,195 | 36,600 |
| 2014/07/23 | 3,250 | 3,260 | 3,185 | 3,190 | 35,000 |
| 2014/07/22 | 3,200 | 3,260 | 3,200 | 3,240 | 23,800 |
| 2014/07/18 | 3,225 | 3,240 | 3,195 | 3,220 | 28,700 |
| 2014/07/17 | 3,255 | 3,280 | 3,240 | 3,265 | 34,000 |
| 2014/07/16 | 3,225 | 3,300 | 3,220 | 3,280 | 38,800 |
| 2014/07/15 | 3,150 | 3,230 | 3,115 | 3,220 | 68,300 |
| 2014/07/14 | 3,105 | 3,150 | 3,095 | 3,145 | 30,700 |
| 2014/07/11 | 3,075 | 3,145 | 3,075 | 3,130 | 45,200 |
| 2014/07/10 | 3,120 | 3,175 | 3,100 | 3,110 | 47,200 |
| 2014/07/09 | 3,050 | 3,135 | 3,050 | 3,110 | 37,000 |
| 2014/07/08 | 3,105 | 3,140 | 3,090 | 3,105 | 97,600 |
| 2014/07/07 | 3,170 | 3,195 | 3,145 | 3,150 | 38,100 |
| 2014/07/04 | 3,160 | 3,200 | 3,160 | 3,195 | 34,000 |
| 2014/07/03 | 3,110 | 3,150 | 3,105 | 3,135 | 41,800 |
| 2014/07/02 | 3,090 | 3,120 | 3,055 | 3,110 | 23,900 |
| 2014/07/01 | 3,075 | 3,150 | 3,060 | 3,115 | 44,800 |
| 2014/06/30 | 3,010 | 3,075 | 3,010 | 3,070 | 18,700 |
| 2014/06/27 | 3,040 | 3,060 | 3,000 | 3,010 | 28,800 |
| 2014/06/26 | 3,070 | 3,070 | 3,010 | 3,035 | 22,200 |
| 2014/06/25 | 3,060 | 3,070 | 3,030 | 3,035 | 13,100 |
| 2014/06/24 | 3,035 | 3,065 | 3,010 | 3,055 | 27,800 |
| 2014/06/23 | 3,040 | 3,065 | 3,005 | 3,010 | 25,300 |
| 2014/06/20 | 3,085 | 3,085 | 3,025 | 3,075 | 34,100 |
| 2014/06/19 | 3,080 | 3,090 | 3,060 | 3,080 | 37,500 |
| 2014/06/18 | 3,025 | 3,070 | 3,025 | 3,065 | 37,200 |
| 2014/06/17 | 2,994 | 3,010 | 2,974 | 2,991 | 45,900 |
| 2014/06/16 | 3,045 | 3,055 | 2,983 | 2,993 | 27,800 |
| 2014/06/13 | 3,045 | 3,055 | 2,990 | 3,045 | 57,500 |
| 2014/06/12 | 3,030 | 3,055 | 2,997 | 3,020 | 31,700 |
| 2014/06/11 | 3,050 | 3,080 | 3,040 | 3,070 | 42,600 |
| 2014/06/10 | 2,999 | 3,060 | 2,999 | 3,050 | 69,400 |
| 2014/06/09 | 2,930 | 2,989 | 2,930 | 2,969 | 42,900 |
| 2014/06/06 | 2,920 | 2,961 | 2,919 | 2,926 | 30,900 |
| 2014/06/05 | 2,910 | 2,910 | 2,880 | 2,906 | 22,800 |
| 2014/06/04 | 2,894 | 2,910 | 2,863 | 2,893 | 24,400 |
| 2014/06/03 | 2,910 | 2,915 | 2,875 | 2,880 | 24,700 |
| 2014/06/02 | 2,899 | 2,902 | 2,882 | 2,885 | 24,100 |
| 2014/05/30 | 2,863 | 2,900 | 2,850 | 2,859 | 41,300 |
| 2014/05/29 | 2,865 | 2,886 | 2,865 | 2,875 | 22,700 |
| 2014/05/28 | 2,898 | 2,900 | 2,875 | 2,877 | 46,500 |
| 2014/05/27 | 2,948 | 2,949 | 2,893 | 2,898 | 20,300 |
| 2014/05/26 | 2,960 | 2,960 | 2,923 | 2,958 | 15,000 |
| 2014/05/23 | 2,948 | 2,965 | 2,935 | 2,935 | 11,800 |
| 2014/05/22 | 2,913 | 2,959 | 2,891 | 2,947 | 22,000 |
| 2014/05/21 | 2,863 | 2,904 | 2,863 | 2,892 | 24,600 |
| 2014/05/20 | 2,905 | 2,919 | 2,882 | 2,889 | 15,600 |
| 2014/05/19 | 2,871 | 2,901 | 2,867 | 2,874 | 19,500 |
| 2014/05/16 | 2,920 | 2,920 | 2,850 | 2,872 | 29,200 |
| 2014/05/15 | 2,955 | 2,961 | 2,920 | 2,933 | 16,300 |
| 2014/05/14 | 2,940 | 2,990 | 2,920 | 2,985 | 15,000 |
| 2014/05/13 | 2,960 | 2,973 | 2,920 | 2,946 | 19,800 |
| 2014/05/12 | 2,975 | 2,979 | 2,924 | 2,933 | 17,200 |
| 2014/05/09 | 2,935 | 2,976 | 2,935 | 2,950 | 34,000 |
| 2014/05/08 | 2,922 | 2,960 | 2,916 | 2,946 | 15,900 |
| 2014/05/07 | 3,010 | 3,015 | 2,922 | 2,922 | 31,600 |
| 2014/05/02 | 3,010 | 3,025 | 2,986 | 3,015 | 53,700 |
| 2014/05/01 | 2,965 | 3,005 | 2,961 | 3,005 | 35,700 |
| 2014/04/30 | 2,983 | 2,992 | 2,926 | 2,947 | 57,200 |
| 2014/04/28 | 2,992 | 2,992 | 2,923 | 2,983 | 32,700 |
| 2014/04/25 | 2,994 | 3,005 | 2,969 | 2,988 | 47,600 |
| 2014/04/24 | 2,970 | 3,005 | 2,959 | 2,969 | 47,500 |
| 2014/04/23 | 2,961 | 2,980 | 2,956 | 2,970 | 66,300 |
| 2014/04/22 | 3,010 | 3,015 | 2,955 | 2,962 | 27,600 |
| 2014/04/21 | 3,050 | 3,150 | 2,999 | 3,010 | 26,400 |
| 2014/04/18 | 3,035 | 3,055 | 3,000 | 3,055 | 33,200 |
| 2014/04/17 | 3,040 | 3,055 | 2,994 | 3,035 | 39,400 |
| 2014/04/16 | 2,910 | 3,015 | 2,910 | 3,005 | 72,700 |
| 2014/04/15 | 3,015 | 3,045 | 2,934 | 2,960 | 51,200 |
| 2014/04/14 | 2,998 | 3,075 | 2,998 | 3,050 | 51,800 |
| 2014/04/11 | 3,005 | 3,015 | 2,944 | 2,999 | 51,600 |
| 2014/04/10 | 3,100 | 3,120 | 3,015 | 3,035 | 52,400 |
| 2014/04/09 | 3,160 | 3,160 | 3,040 | 3,070 | 67,500 |
| 2014/04/08 | 3,090 | 3,185 | 3,090 | 3,175 | 79,000 |
| 2014/04/07 | 3,200 | 3,200 | 3,110 | 3,120 | 33,900 |
| 2014/04/04 | 3,175 | 3,215 | 3,165 | 3,200 | 56,800 |
| 2014/04/03 | 3,120 | 3,215 | 3,120 | 3,175 | 72,500 |
| 2014/04/02 | 3,100 | 3,135 | 3,075 | 3,085 | 53,600 |
| 2014/04/01 | 3,050 | 3,095 | 2,963 | 3,095 | 59,700 |
| 2014/03/31 | 2,986 | 3,050 | 2,968 | 3,045 | 60,100 |
| 2014/03/28 | 2,930 | 2,999 | 2,911 | 2,974 | 77,200 |
| 2014/03/27 | 2,929 | 2,957 | 2,900 | 2,949 | 45,400 |
| 2014/03/26 | 2,957 | 2,983 | 2,925 | 2,929 | 20,100 |
| 2014/03/25 | 2,948 | 2,982 | 2,925 | 2,956 | 41,700 |
| 2014/03/24 | 2,875 | 2,980 | 2,873 | 2,951 | 45,000 |
| 2014/03/20 | 2,891 | 2,921 | 2,836 | 2,836 | 37,900 |
| 2014/03/19 | 2,899 | 2,922 | 2,871 | 2,887 | 24,400 |
| 2014/03/18 | 2,900 | 2,901 | 2,842 | 2,882 | 48,100 |
| 2014/03/17 | 2,821 | 2,849 | 2,786 | 2,810 | 27,400 |
| 2014/03/14 | 2,897 | 2,904 | 2,821 | 2,822 | 65,600 |
| 2014/03/13 | 2,950 | 2,972 | 2,926 | 2,941 | 15,200 |
| 2014/03/12 | 2,950 | 2,990 | 2,929 | 2,941 | 50,000 |
| 2014/03/11 | 2,925 | 2,976 | 2,830 | 2,975 | 42,600 |
| 2014/03/10 | 2,932 | 2,932 | 2,896 | 2,917 | 15,600 |
| 2014/03/07 | 2,911 | 2,943 | 2,886 | 2,921 | 26,200 |
| 2014/03/06 | 2,898 | 2,923 | 2,862 | 2,915 | 28,700 |
| 2014/03/05 | 2,922 | 2,935 | 2,880 | 2,901 | 26,700 |
| 2014/03/04 | 2,811 | 2,905 | 2,811 | 2,901 | 58,300 |
| 2014/03/03 | 2,826 | 2,826 | 2,784 | 2,810 | 31,000 |
| 2014/02/28 | 2,900 | 2,900 | 2,836 | 2,872 | 34,000 |
| 2014/02/27 | 2,895 | 2,916 | 2,864 | 2,896 | 49,400 |
| 2014/02/26 | 2,995 | 3,000 | 2,906 | 2,918 | 124,000 |
| 2014/02/25 | 2,951 | 3,045 | 2,951 | 3,015 | 331,500 |
| 2014/02/24 | 2,947 | 2,985 | 2,909 | 2,957 | 83,700 |
| 2014/02/21 | 2,927 | 2,966 | 2,903 | 2,957 | 52,600 |
| 2014/02/20 | 2,946 | 2,947 | 2,862 | 2,899 | 73,000 |
| 2014/02/19 | 2,922 | 2,986 | 2,895 | 2,967 | 72,800 |
| 2014/02/18 | 2,927 | 2,941 | 2,884 | 2,928 | 45,200 |
| 2014/02/17 | 2,857 | 2,925 | 2,855 | 2,908 | 64,300 |
| 2014/02/14 | 2,894 | 2,900 | 2,845 | 2,861 | 112,700 |
| 2014/02/13 | 2,919 | 2,924 | 2,886 | 2,894 | 53,900 |
| 2014/02/12 | 2,916 | 2,931 | 2,895 | 2,924 | 47,300 |
| 2014/02/10 | 2,925 | 2,941 | 2,892 | 2,916 | 32,400 |
| 2014/02/07 | 2,936 | 2,940 | 2,865 | 2,925 | 46,300 |
| 2014/02/06 | 2,909 | 2,947 | 2,878 | 2,913 | 52,500 |
| 2014/02/05 | 2,846 | 2,910 | 2,806 | 2,881 | 62,600 |
| 2014/02/04 | 2,854 | 2,859 | 2,790 | 2,826 | 89,800 |
| 2014/02/03 | 2,900 | 2,913 | 2,839 | 2,855 | 48,100 |
| 2014/01/31 | 2,888 | 2,948 | 2,860 | 2,905 | 37,300 |
| 2014/01/30 | 2,925 | 2,925 | 2,873 | 2,888 | 65,200 |
| 2014/01/29 | 2,917 | 2,973 | 2,917 | 2,960 | 38,900 |
| 2014/01/28 | 2,911 | 2,961 | 2,895 | 2,895 | 42,800 |
| 2014/01/27 | 2,950 | 2,963 | 2,901 | 2,910 | 46,200 |
| 2014/01/24 | 3,000 | 3,020 | 2,957 | 2,963 | 41,300 |
| 2014/01/23 | 3,095 | 3,100 | 3,035 | 3,035 | 34,900 |
| 2014/01/22 | 3,075 | 3,095 | 3,050 | 3,090 | 30,700 |
| 2014/01/21 | 3,100 | 3,130 | 3,065 | 3,085 | 34,500 |
| 2014/01/20 | 3,115 | 3,135 | 3,090 | 3,100 | 71,600 |
| 2014/01/17 | 3,125 | 3,150 | 3,115 | 3,135 | 30,400 |
| 2014/01/16 | 3,140 | 3,185 | 3,125 | 3,130 | 25,800 |
| 2014/01/15 | 3,125 | 3,195 | 3,120 | 3,165 | 59,500 |
| 2014/01/14 | 3,095 | 3,150 | 3,085 | 3,105 | 69,300 |
| 2014/01/10 | 3,105 | 3,130 | 3,080 | 3,130 | 75,500 |
| 2014/01/09 | 3,105 | 3,135 | 3,065 | 3,095 | 69,400 |
| 2014/01/08 | 3,150 | 3,160 | 3,075 | 3,105 | 93,400 |
| 2014/01/07 | 2,970 | 3,185 | 2,955 | 3,115 | 186,700 |
| 2014/01/06 | 2,926 | 2,963 | 2,881 | 2,933 | 88,100 |