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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,400 | 5,480 | 5,360 | 5,450 | 41,100 |
| 2015/12/29 | 5,260 | 5,400 | 5,260 | 5,370 | 27,100 |
| 2015/12/28 | 5,320 | 5,340 | 5,190 | 5,280 | 36,400 |
| 2015/12/25 | 5,290 | 5,340 | 5,240 | 5,280 | 29,100 |
| 2015/12/24 | 5,380 | 5,380 | 5,210 | 5,240 | 50,500 |
| 2015/12/22 | 5,330 | 5,410 | 5,240 | 5,360 | 74,500 |
| 2015/12/21 | 5,230 | 5,300 | 5,130 | 5,250 | 71,000 |
| 2015/12/18 | 5,360 | 5,420 | 5,260 | 5,280 | 93,100 |
| 2015/12/17 | 5,260 | 5,370 | 5,240 | 5,320 | 78,800 |
| 2015/12/16 | 5,110 | 5,150 | 5,040 | 5,140 | 64,000 |
| 2015/12/15 | 5,100 | 5,140 | 5,030 | 5,050 | 54,800 |
| 2015/12/14 | 5,060 | 5,120 | 5,000 | 5,110 | 72,800 |
| 2015/12/11 | 5,190 | 5,280 | 5,140 | 5,170 | 65,900 |
| 2015/12/10 | 5,200 | 5,270 | 5,170 | 5,190 | 60,000 |
| 2015/12/09 | 5,400 | 5,410 | 5,250 | 5,270 | 62,800 |
| 2015/12/08 | 5,400 | 5,470 | 5,360 | 5,390 | 54,700 |
| 2015/12/07 | 5,460 | 5,460 | 5,360 | 5,400 | 56,100 |
| 2015/12/04 | 5,360 | 5,410 | 5,320 | 5,410 | 88,800 |
| 2015/12/03 | 5,410 | 5,480 | 5,380 | 5,470 | 83,600 |
| 2015/12/02 | 5,410 | 5,430 | 5,370 | 5,410 | 55,600 |
| 2015/12/01 | 5,370 | 5,490 | 5,360 | 5,440 | 76,400 |
| 2015/11/30 | 5,420 | 5,460 | 5,320 | 5,380 | 88,800 |
| 2015/11/27 | 5,390 | 5,440 | 5,360 | 5,390 | 57,200 |
| 2015/11/26 | 5,320 | 5,450 | 5,320 | 5,400 | 48,200 |
| 2015/11/25 | 5,290 | 5,370 | 5,230 | 5,330 | 73,100 |
| 2015/11/24 | 5,280 | 5,360 | 5,230 | 5,300 | 60,800 |
| 2015/11/20 | 5,180 | 5,300 | 5,180 | 5,290 | 58,500 |
| 2015/11/19 | 5,280 | 5,280 | 5,160 | 5,190 | 53,300 |
| 2015/11/18 | 5,170 | 5,320 | 5,150 | 5,250 | 94,400 |
| 2015/11/17 | 5,180 | 5,180 | 5,080 | 5,100 | 58,800 |
| 2015/11/16 | 5,060 | 5,200 | 5,040 | 5,180 | 71,400 |
| 2015/11/13 | 5,160 | 5,290 | 5,160 | 5,210 | 45,500 |
| 2015/11/12 | 5,260 | 5,300 | 5,210 | 5,220 | 32,600 |
| 2015/11/11 | 5,100 | 5,290 | 5,100 | 5,270 | 66,700 |
| 2015/11/10 | 5,160 | 5,210 | 5,100 | 5,110 | 91,300 |
| 2015/11/09 | 5,120 | 5,220 | 5,120 | 5,190 | 114,400 |
| 2015/11/06 | 5,070 | 5,130 | 5,040 | 5,100 | 66,100 |
| 2015/11/05 | 5,100 | 5,160 | 4,995 | 5,020 | 93,200 |
| 2015/11/04 | 5,170 | 5,240 | 5,100 | 5,120 | 188,200 |
| 2015/11/02 | 5,160 | 5,230 | 5,050 | 5,070 | 170,400 |
| 2015/10/30 | 5,050 | 5,250 | 4,930 | 5,160 | 347,400 |
| 2015/10/29 | 4,680 | 4,740 | 4,615 | 4,715 | 192,700 |
| 2015/10/28 | 4,685 | 4,725 | 4,660 | 4,685 | 94,600 |
| 2015/10/27 | 4,600 | 4,715 | 4,600 | 4,685 | 121,100 |
| 2015/10/26 | 4,730 | 4,745 | 4,570 | 4,595 | 188,100 |
| 2015/10/23 | 4,800 | 4,805 | 4,670 | 4,690 | 145,500 |
| 2015/10/22 | 4,700 | 4,755 | 4,690 | 4,730 | 85,200 |
| 2015/10/21 | 4,820 | 4,825 | 4,635 | 4,700 | 137,800 |
| 2015/10/20 | 4,740 | 4,855 | 4,710 | 4,830 | 186,000 |
| 2015/10/19 | 4,735 | 4,795 | 4,690 | 4,730 | 107,000 |
| 2015/10/16 | 4,855 | 4,860 | 4,735 | 4,735 | 115,000 |
| 2015/10/15 | 4,780 | 4,835 | 4,650 | 4,825 | 194,700 |
| 2015/10/14 | 4,730 | 4,770 | 4,635 | 4,745 | 161,300 |
| 2015/10/13 | 4,800 | 4,890 | 4,730 | 4,740 | 146,900 |
| 2015/10/09 | 4,795 | 4,830 | 4,705 | 4,800 | 92,600 |
| 2015/10/08 | 4,930 | 4,985 | 4,735 | 4,825 | 166,000 |
| 2015/10/07 | 5,110 | 5,150 | 4,920 | 4,995 | 195,700 |
| 2015/10/06 | 5,020 | 5,330 | 5,020 | 5,180 | 160,300 |
| 2015/10/05 | 5,500 | 5,500 | 5,340 | 5,420 | 119,100 |
| 2015/10/02 | 5,410 | 5,430 | 5,300 | 5,400 | 117,800 |
| 2015/10/01 | 5,230 | 5,450 | 5,210 | 5,320 | 74,600 |
| 2015/09/30 | 5,170 | 5,250 | 5,160 | 5,240 | 36,900 |
| 2015/09/29 | 5,070 | 5,140 | 5,000 | 5,010 | 79,300 |
| 2015/09/28 | 5,080 | 5,250 | 4,995 | 5,240 | 61,600 |
| 2015/09/25 | 4,980 | 5,080 | 4,850 | 4,935 | 148,900 |
| 2015/09/24 | 5,050 | 5,260 | 5,030 | 5,040 | 61,500 |
| 2015/09/18 | 5,200 | 5,320 | 5,200 | 5,220 | 83,300 |
| 2015/09/17 | 5,170 | 5,310 | 5,110 | 5,300 | 90,900 |
| 2015/09/16 | 5,170 | 5,180 | 5,060 | 5,110 | 50,100 |
| 2015/09/15 | 5,140 | 5,220 | 5,110 | 5,150 | 47,100 |
| 2015/09/14 | 5,290 | 5,290 | 5,130 | 5,130 | 35,900 |
| 2015/09/11 | 5,090 | 5,290 | 5,090 | 5,260 | 91,600 |
| 2015/09/10 | 5,050 | 5,060 | 4,950 | 5,050 | 116,800 |
| 2015/09/09 | 5,150 | 5,250 | 5,070 | 5,090 | 106,700 |
| 2015/09/08 | 5,310 | 5,310 | 5,060 | 5,080 | 81,300 |
| 2015/09/07 | 5,260 | 5,280 | 5,180 | 5,280 | 87,400 |
| 2015/09/04 | 5,390 | 5,390 | 5,210 | 5,230 | 73,700 |
| 2015/09/03 | 5,370 | 5,460 | 5,280 | 5,310 | 88,500 |
| 2015/09/02 | 5,150 | 5,450 | 5,150 | 5,300 | 86,300 |
| 2015/09/01 | 5,600 | 5,610 | 5,270 | 5,280 | 70,500 |
| 2015/08/31 | 5,710 | 5,710 | 5,520 | 5,640 | 57,400 |
| 2015/08/28 | 5,620 | 5,670 | 5,510 | 5,600 | 49,800 |
| 2015/08/27 | 5,550 | 5,680 | 5,490 | 5,560 | 144,500 |
| 2015/08/26 | 5,300 | 5,340 | 5,130 | 5,290 | 72,500 |
| 2015/08/25 | 5,010 | 5,400 | 4,960 | 5,090 | 143,800 |
| 2015/08/24 | 5,470 | 5,530 | 5,320 | 5,330 | 157,200 |
| 2015/08/21 | 5,800 | 5,840 | 5,670 | 5,670 | 84,700 |
| 2015/08/20 | 6,000 | 6,090 | 5,910 | 5,920 | 55,700 |
| 2015/08/19 | 6,000 | 6,200 | 5,950 | 6,030 | 164,500 |
| 2015/08/18 | 5,980 | 6,010 | 5,810 | 5,880 | 49,000 |
| 2015/08/17 | 5,950 | 6,030 | 5,880 | 5,980 | 56,800 |
| 2015/08/14 | 5,820 | 5,890 | 5,740 | 5,880 | 73,500 |
| 2015/08/13 | 5,640 | 5,860 | 5,640 | 5,820 | 59,700 |
| 2015/08/12 | 5,870 | 5,920 | 5,730 | 5,740 | 51,100 |
| 2015/08/11 | 5,900 | 5,960 | 5,800 | 5,870 | 79,900 |
| 2015/08/10 | 5,710 | 5,930 | 5,570 | 5,890 | 103,900 |
| 2015/08/07 | 5,750 | 5,860 | 5,620 | 5,650 | 241,400 |
| 2015/08/06 | 6,200 | 6,200 | 5,930 | 5,930 | 168,600 |
| 2015/08/05 | 6,350 | 6,360 | 6,160 | 6,220 | 98,900 |
| 2015/08/04 | 6,310 | 6,460 | 6,310 | 6,400 | 87,700 |
| 2015/08/03 | 6,450 | 6,450 | 6,280 | 6,350 | 87,600 |
| 2015/07/31 | 6,400 | 6,430 | 6,340 | 6,430 | 60,600 |
| 2015/07/30 | 6,460 | 6,490 | 6,300 | 6,320 | 71,500 |
| 2015/07/29 | 6,200 | 6,490 | 6,200 | 6,460 | 133,300 |
| 2015/07/28 | 6,100 | 6,260 | 6,070 | 6,180 | 76,400 |
| 2015/07/27 | 6,270 | 6,270 | 6,110 | 6,140 | 39,900 |
| 2015/07/24 | 6,340 | 6,350 | 6,270 | 6,290 | 40,500 |
| 2015/07/23 | 6,360 | 6,410 | 6,310 | 6,350 | 80,100 |
| 2015/07/22 | 6,280 | 6,520 | 6,260 | 6,410 | 95,400 |
| 2015/07/21 | 6,050 | 6,440 | 6,050 | 6,410 | 147,600 |
| 2015/07/17 | 6,000 | 6,020 | 5,900 | 5,970 | 67,300 |
| 2015/07/16 | 5,750 | 5,970 | 5,670 | 5,950 | 124,400 |
| 2015/07/15 | 5,720 | 5,780 | 5,630 | 5,750 | 83,400 |
| 2015/07/14 | 5,480 | 5,660 | 5,470 | 5,650 | 125,500 |
| 2015/07/13 | 5,360 | 5,440 | 5,320 | 5,380 | 96,700 |
| 2015/07/10 | 5,480 | 5,550 | 5,330 | 5,360 | 94,700 |
| 2015/07/09 | 5,450 | 5,500 | 5,310 | 5,450 | 101,900 |
| 2015/07/08 | 5,700 | 5,800 | 5,550 | 5,550 | 105,800 |
| 2015/07/07 | 5,790 | 5,790 | 5,670 | 5,700 | 61,700 |
| 2015/07/06 | 5,710 | 5,820 | 5,660 | 5,730 | 54,100 |
| 2015/07/03 | 5,760 | 5,950 | 5,630 | 5,740 | 185,400 |
| 2015/07/02 | 5,620 | 5,670 | 5,580 | 5,670 | 72,200 |
| 2015/07/01 | 5,420 | 5,540 | 5,390 | 5,510 | 86,200 |
| 2015/06/30 | 5,350 | 5,450 | 5,330 | 5,420 | 57,200 |
| 2015/06/29 | 5,320 | 5,440 | 5,270 | 5,350 | 106,400 |
| 2015/06/26 | 5,300 | 5,400 | 5,300 | 5,370 | 61,100 |
| 2015/06/25 | 5,320 | 5,350 | 5,280 | 5,310 | 29,100 |
| 2015/06/24 | 5,350 | 5,350 | 5,290 | 5,330 | 39,900 |
| 2015/06/23 | 5,290 | 5,360 | 5,280 | 5,330 | 67,400 |
| 2015/06/22 | 5,230 | 5,290 | 5,220 | 5,270 | 58,900 |
| 2015/06/19 | 5,210 | 5,320 | 5,150 | 5,280 | 116,200 |
| 2015/06/18 | 5,160 | 5,180 | 5,110 | 5,110 | 28,200 |
| 2015/06/17 | 5,150 | 5,210 | 5,130 | 5,180 | 62,000 |
| 2015/06/16 | 5,050 | 5,120 | 5,030 | 5,080 | 63,800 |
| 2015/06/15 | 5,110 | 5,130 | 5,080 | 5,110 | 21,700 |
| 2015/06/12 | 5,150 | 5,190 | 5,110 | 5,120 | 80,500 |
| 2015/06/11 | 5,040 | 5,220 | 5,030 | 5,190 | 153,800 |
| 2015/06/10 | 5,060 | 5,070 | 4,975 | 4,980 | 51,900 |
| 2015/06/09 | 5,060 | 5,100 | 5,040 | 5,040 | 41,800 |
| 2015/06/08 | 5,110 | 5,140 | 5,060 | 5,070 | 27,400 |
| 2015/06/05 | 5,070 | 5,190 | 5,070 | 5,140 | 74,200 |
| 2015/06/04 | 5,170 | 5,170 | 5,070 | 5,110 | 38,100 |
| 2015/06/03 | 5,130 | 5,160 | 5,080 | 5,100 | 41,700 |
| 2015/06/02 | 5,100 | 5,120 | 5,050 | 5,080 | 41,000 |
| 2015/06/01 | 5,140 | 5,150 | 5,060 | 5,090 | 58,000 |
| 2015/05/29 | 5,270 | 5,290 | 5,120 | 5,120 | 66,500 |
| 2015/05/28 | 5,490 | 5,500 | 5,250 | 5,250 | 56,300 |
| 2015/05/27 | 5,370 | 5,470 | 5,360 | 5,390 | 62,900 |
| 2015/05/26 | 5,300 | 5,400 | 5,250 | 5,370 | 46,100 |
| 2015/05/25 | 5,260 | 5,280 | 5,150 | 5,200 | 36,200 |
| 2015/05/22 | 5,240 | 5,280 | 5,190 | 5,220 | 51,100 |
| 2015/05/21 | 5,280 | 5,290 | 5,200 | 5,230 | 46,000 |
| 2015/05/20 | 5,400 | 5,400 | 5,280 | 5,300 | 37,300 |
| 2015/05/19 | 5,340 | 5,420 | 5,330 | 5,360 | 38,100 |
| 2015/05/18 | 5,300 | 5,400 | 5,300 | 5,330 | 24,000 |
| 2015/05/15 | 5,150 | 5,290 | 5,150 | 5,290 | 25,400 |
| 2015/05/14 | 5,160 | 5,220 | 5,090 | 5,170 | 79,900 |
| 2015/05/13 | 5,210 | 5,240 | 5,180 | 5,210 | 44,700 |
| 2015/05/12 | 5,210 | 5,290 | 5,210 | 5,270 | 46,100 |
| 2015/05/11 | 5,170 | 5,330 | 5,160 | 5,280 | 89,100 |
| 2015/05/08 | 5,030 | 5,130 | 4,965 | 5,050 | 63,100 |
| 2015/05/07 | 5,110 | 5,150 | 5,020 | 5,090 | 63,800 |
| 2015/05/01 | 5,020 | 5,070 | 4,980 | 5,060 | 57,200 |
| 2015/04/30 | 5,080 | 5,080 | 5,000 | 5,020 | 74,700 |
| 2015/04/28 | 5,050 | 5,120 | 4,990 | 5,080 | 83,300 |
| 2015/04/27 | 4,950 | 5,080 | 4,930 | 4,975 | 74,300 |
| 2015/04/24 | 4,955 | 4,965 | 4,880 | 4,910 | 111,900 |
| 2015/04/23 | 4,905 | 4,915 | 4,825 | 4,860 | 82,100 |
| 2015/04/22 | 4,795 | 4,990 | 4,740 | 4,970 | 189,500 |
| 2015/04/21 | 4,515 | 4,625 | 4,505 | 4,600 | 215,100 |
| 2015/04/20 | 4,460 | 4,555 | 4,455 | 4,515 | 135,200 |
| 2015/04/17 | 4,605 | 4,630 | 4,460 | 4,465 | 99,700 |
| 2015/04/16 | 4,705 | 4,705 | 4,465 | 4,535 | 112,800 |
| 2015/04/15 | 4,815 | 4,840 | 4,735 | 4,740 | 38,300 |
| 2015/04/14 | 4,855 | 4,925 | 4,820 | 4,835 | 58,700 |
| 2015/04/13 | 5,000 | 5,090 | 4,845 | 4,880 | 53,700 |
| 2015/04/10 | 4,915 | 5,130 | 4,890 | 5,040 | 101,100 |
| 2015/04/09 | 4,710 | 4,905 | 4,660 | 4,885 | 78,800 |
| 2015/04/08 | 4,595 | 4,960 | 4,595 | 4,780 | 202,200 |
| 2015/04/07 | 4,595 | 4,595 | 4,505 | 4,535 | 48,500 |
| 2015/04/06 | 4,605 | 4,615 | 4,545 | 4,595 | 31,800 |
| 2015/04/03 | 4,565 | 4,635 | 4,555 | 4,610 | 27,700 |
| 2015/04/02 | 4,400 | 4,580 | 4,400 | 4,515 | 34,800 |
| 2015/04/01 | 4,500 | 4,535 | 4,360 | 4,395 | 78,100 |
| 2015/03/31 | 4,630 | 4,675 | 4,530 | 4,560 | 55,200 |
| 2015/03/30 | 4,550 | 4,600 | 4,480 | 4,580 | 51,300 |
| 2015/03/27 | 4,440 | 4,560 | 4,440 | 4,550 | 85,600 |
| 2015/03/26 | 4,540 | 4,555 | 4,360 | 4,400 | 120,700 |
| 2015/03/25 | 4,670 | 4,690 | 4,555 | 4,600 | 99,800 |
| 2015/03/24 | 4,640 | 4,720 | 4,610 | 4,700 | 90,900 |
| 2015/03/23 | 4,635 | 4,690 | 4,615 | 4,680 | 58,200 |
| 2015/03/20 | 4,665 | 4,710 | 4,590 | 4,625 | 62,800 |
| 2015/03/19 | 4,735 | 4,740 | 4,590 | 4,670 | 107,800 |
| 2015/03/18 | 4,545 | 4,600 | 4,530 | 4,580 | 43,400 |
| 2015/03/17 | 4,540 | 4,650 | 4,495 | 4,585 | 66,500 |
| 2015/03/16 | 4,530 | 4,580 | 4,465 | 4,540 | 39,200 |
| 2015/03/13 | 4,455 | 4,610 | 4,455 | 4,570 | 81,300 |
| 2015/03/12 | 4,465 | 4,550 | 4,455 | 4,515 | 33,500 |
| 2015/03/11 | 4,505 | 4,520 | 4,460 | 4,470 | 39,700 |
| 2015/03/10 | 4,500 | 4,550 | 4,475 | 4,515 | 81,100 |
| 2015/03/09 | 4,445 | 4,510 | 4,425 | 4,485 | 72,100 |
| 2015/03/06 | 4,270 | 4,435 | 4,270 | 4,425 | 94,600 |
| 2015/03/05 | 4,215 | 4,290 | 4,215 | 4,245 | 58,500 |
| 2015/03/04 | 4,255 | 4,290 | 4,170 | 4,220 | 68,500 |
| 2015/03/03 | 4,200 | 4,265 | 4,180 | 4,245 | 43,400 |
| 2015/03/02 | 4,155 | 4,210 | 4,130 | 4,180 | 68,700 |
| 2015/02/27 | 4,180 | 4,190 | 4,145 | 4,175 | 51,000 |
| 2015/02/26 | 4,150 | 4,175 | 4,125 | 4,165 | 45,000 |
| 2015/02/25 | 4,125 | 4,160 | 4,075 | 4,155 | 148,400 |
| 2015/02/24 | 4,210 | 4,240 | 4,080 | 4,100 | 323,300 |
| 2015/02/23 | 4,290 | 4,300 | 4,150 | 4,180 | 205,600 |
| 2015/02/20 | 4,215 | 4,285 | 4,215 | 4,270 | 96,100 |
| 2015/02/19 | 4,230 | 4,295 | 4,200 | 4,285 | 108,400 |
| 2015/02/18 | 4,115 | 4,205 | 4,100 | 4,195 | 108,000 |
| 2015/02/17 | 4,000 | 4,085 | 3,980 | 4,060 | 87,200 |
| 2015/02/16 | 3,995 | 4,000 | 3,950 | 3,985 | 111,700 |
| 2015/02/13 | 3,885 | 3,995 | 3,865 | 3,980 | 105,100 |
| 2015/02/12 | 3,795 | 3,870 | 3,750 | 3,855 | 75,000 |
| 2015/02/10 | 3,795 | 3,825 | 3,755 | 3,780 | 49,500 |
| 2015/02/09 | 3,790 | 3,795 | 3,720 | 3,775 | 60,100 |
| 2015/02/06 | 3,820 | 3,835 | 3,770 | 3,785 | 62,900 |
| 2015/02/05 | 3,860 | 3,880 | 3,790 | 3,800 | 65,300 |
| 2015/02/04 | 3,890 | 3,930 | 3,845 | 3,865 | 75,300 |
| 2015/02/03 | 3,890 | 3,910 | 3,830 | 3,860 | 56,400 |
| 2015/02/02 | 3,875 | 3,895 | 3,840 | 3,860 | 71,200 |
| 2015/01/30 | 3,925 | 3,980 | 3,925 | 3,945 | 41,700 |
| 2015/01/29 | 3,975 | 4,015 | 3,885 | 3,920 | 54,400 |
| 2015/01/28 | 3,960 | 4,010 | 3,950 | 3,995 | 63,800 |
| 2015/01/27 | 3,870 | 3,965 | 3,855 | 3,955 | 43,500 |
| 2015/01/26 | 3,840 | 3,900 | 3,815 | 3,830 | 33,800 |
| 2015/01/23 | 3,900 | 3,915 | 3,865 | 3,875 | 22,000 |
| 2015/01/22 | 3,880 | 3,880 | 3,850 | 3,880 | 34,900 |
| 2015/01/21 | 3,910 | 3,950 | 3,875 | 3,880 | 46,400 |
| 2015/01/20 | 3,865 | 3,905 | 3,860 | 3,905 | 24,400 |
| 2015/01/19 | 3,880 | 3,885 | 3,840 | 3,865 | 25,000 |
| 2015/01/16 | 3,820 | 3,855 | 3,800 | 3,855 | 33,000 |
| 2015/01/15 | 3,840 | 3,905 | 3,825 | 3,885 | 36,600 |
| 2015/01/14 | 3,820 | 3,855 | 3,815 | 3,820 | 34,500 |
| 2015/01/13 | 3,830 | 3,845 | 3,815 | 3,835 | 45,000 |
| 2015/01/09 | 3,910 | 3,915 | 3,850 | 3,865 | 30,600 |
| 2015/01/08 | 3,915 | 3,935 | 3,870 | 3,890 | 38,500 |
| 2015/01/07 | 3,915 | 3,950 | 3,905 | 3,915 | 45,800 |
| 2015/01/06 | 4,070 | 4,120 | 3,920 | 3,930 | 59,600 |
| 2015/01/05 | 4,115 | 4,145 | 4,035 | 4,095 | 40,300 |