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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,680 | 5,700 | 5,610 | 5,660 | 19,300 |
| 2016/12/29 | 5,670 | 5,730 | 5,630 | 5,670 | 56,100 |
| 2016/12/28 | 5,640 | 5,690 | 5,610 | 5,670 | 21,000 |
| 2016/12/27 | 5,580 | 5,650 | 5,580 | 5,640 | 21,500 |
| 2016/12/26 | 5,570 | 5,660 | 5,570 | 5,640 | 17,000 |
| 2016/12/22 | 5,560 | 5,660 | 5,560 | 5,600 | 33,100 |
| 2016/12/21 | 5,700 | 5,700 | 5,590 | 5,610 | 41,200 |
| 2016/12/20 | 5,690 | 5,730 | 5,670 | 5,710 | 33,000 |
| 2016/12/19 | 5,630 | 5,720 | 5,630 | 5,690 | 38,900 |
| 2016/12/16 | 5,650 | 5,710 | 5,610 | 5,690 | 48,000 |
| 2016/12/15 | 5,460 | 5,630 | 5,430 | 5,580 | 46,600 |
| 2016/12/14 | 5,590 | 5,650 | 5,530 | 5,540 | 56,600 |
| 2016/12/13 | 5,450 | 5,590 | 5,450 | 5,570 | 55,700 |
| 2016/12/12 | 5,320 | 5,460 | 5,290 | 5,450 | 38,900 |
| 2016/12/09 | 5,240 | 5,300 | 5,240 | 5,300 | 45,100 |
| 2016/12/08 | 5,280 | 5,300 | 5,230 | 5,290 | 34,400 |
| 2016/12/07 | 5,250 | 5,250 | 5,170 | 5,240 | 37,700 |
| 2016/12/06 | 5,400 | 5,400 | 5,250 | 5,260 | 36,600 |
| 2016/12/05 | 5,310 | 5,380 | 5,280 | 5,370 | 63,000 |
| 2016/12/02 | 5,460 | 5,460 | 5,290 | 5,340 | 58,800 |
| 2016/12/01 | 5,500 | 5,530 | 5,440 | 5,500 | 57,900 |
| 2016/11/30 | 5,480 | 5,530 | 5,460 | 5,510 | 48,700 |
| 2016/11/29 | 5,410 | 5,480 | 5,410 | 5,450 | 25,900 |
| 2016/11/28 | 5,400 | 5,430 | 5,350 | 5,410 | 67,000 |
| 2016/11/25 | 5,450 | 5,480 | 5,370 | 5,400 | 57,800 |
| 2016/11/24 | 5,600 | 5,610 | 5,510 | 5,540 | 71,200 |
| 2016/11/22 | 5,410 | 5,590 | 5,410 | 5,580 | 75,800 |
| 2016/11/21 | 5,430 | 5,440 | 5,390 | 5,400 | 33,600 |
| 2016/11/18 | 5,430 | 5,430 | 5,320 | 5,380 | 42,500 |
| 2016/11/17 | 5,360 | 5,390 | 5,300 | 5,340 | 41,000 |
| 2016/11/16 | 5,400 | 5,400 | 5,330 | 5,360 | 43,000 |
| 2016/11/15 | 5,340 | 5,360 | 5,290 | 5,330 | 38,800 |
| 2016/11/14 | 5,410 | 5,440 | 5,340 | 5,370 | 41,600 |
| 2016/11/11 | 5,410 | 5,460 | 5,290 | 5,360 | 114,200 |
| 2016/11/10 | 5,500 | 5,520 | 5,370 | 5,490 | 77,600 |
| 2016/11/09 | 5,590 | 5,590 | 5,320 | 5,350 | 71,900 |
| 2016/11/08 | 5,540 | 5,620 | 5,540 | 5,590 | 36,400 |
| 2016/11/07 | 5,590 | 5,610 | 5,510 | 5,560 | 47,400 |
| 2016/11/04 | 5,660 | 5,660 | 5,530 | 5,620 | 53,600 |
| 2016/11/02 | 5,660 | 5,700 | 5,620 | 5,680 | 47,400 |
| 2016/11/01 | 5,710 | 5,710 | 5,630 | 5,690 | 59,300 |
| 2016/10/31 | 5,710 | 5,800 | 5,680 | 5,720 | 42,100 |
| 2016/10/28 | 5,800 | 5,800 | 5,660 | 5,710 | 177,000 |
| 2016/10/27 | 5,800 | 5,850 | 5,780 | 5,790 | 39,000 |
| 2016/10/26 | 5,760 | 5,840 | 5,740 | 5,830 | 69,100 |
| 2016/10/25 | 5,650 | 5,740 | 5,650 | 5,730 | 67,800 |
| 2016/10/24 | 5,610 | 5,670 | 5,600 | 5,630 | 68,700 |
| 2016/10/21 | 5,700 | 5,710 | 5,630 | 5,660 | 98,100 |
| 2016/10/20 | 5,700 | 5,840 | 5,640 | 5,720 | 145,700 |
| 2016/10/19 | 5,550 | 5,650 | 5,520 | 5,590 | 82,600 |
| 2016/10/18 | 5,500 | 5,600 | 5,490 | 5,510 | 82,500 |
| 2016/10/17 | 5,410 | 5,500 | 5,410 | 5,480 | 61,000 |
| 2016/10/14 | 5,420 | 5,490 | 5,380 | 5,430 | 59,000 |
| 2016/10/13 | 5,390 | 5,470 | 5,360 | 5,440 | 88,000 |
| 2016/10/12 | 5,240 | 5,340 | 5,230 | 5,300 | 63,900 |
| 2016/10/11 | 5,220 | 5,300 | 5,220 | 5,280 | 61,600 |
| 2016/10/07 | 5,230 | 5,260 | 5,170 | 5,220 | 59,600 |
| 2016/10/06 | 5,150 | 5,270 | 5,110 | 5,250 | 100,700 |
| 2016/10/05 | 5,100 | 5,130 | 5,040 | 5,080 | 36,100 |
| 2016/10/04 | 5,120 | 5,120 | 5,030 | 5,080 | 37,800 |
| 2016/10/03 | 5,070 | 5,120 | 5,050 | 5,060 | 36,000 |
| 2016/09/30 | 5,020 | 5,070 | 5,000 | 5,050 | 25,200 |
| 2016/09/29 | 5,050 | 5,110 | 5,020 | 5,080 | 53,000 |
| 2016/09/28 | 5,010 | 5,050 | 4,985 | 5,050 | 31,000 |
| 2016/09/27 | 4,925 | 5,010 | 4,900 | 5,010 | 38,900 |
| 2016/09/26 | 4,960 | 5,020 | 4,935 | 4,980 | 34,200 |
| 2016/09/23 | 4,945 | 4,965 | 4,880 | 4,955 | 56,400 |
| 2016/09/21 | 4,800 | 4,950 | 4,800 | 4,935 | 75,400 |
| 2016/09/20 | 4,905 | 4,910 | 4,840 | 4,840 | 24,400 |
| 2016/09/16 | 4,825 | 4,920 | 4,825 | 4,905 | 33,800 |
| 2016/09/15 | 4,740 | 4,855 | 4,740 | 4,820 | 40,300 |
| 2016/09/14 | 4,785 | 4,815 | 4,765 | 4,775 | 19,000 |
| 2016/09/13 | 4,740 | 4,845 | 4,740 | 4,830 | 44,500 |
| 2016/09/12 | 4,700 | 4,750 | 4,700 | 4,735 | 34,200 |
| 2016/09/09 | 4,820 | 4,820 | 4,745 | 4,755 | 35,000 |
| 2016/09/08 | 4,820 | 4,855 | 4,810 | 4,825 | 25,200 |
| 2016/09/07 | 4,735 | 4,830 | 4,735 | 4,810 | 31,200 |
| 2016/09/06 | 4,735 | 4,805 | 4,735 | 4,785 | 41,300 |
| 2016/09/05 | 4,790 | 4,790 | 4,725 | 4,745 | 37,200 |
| 2016/09/02 | 4,725 | 4,785 | 4,720 | 4,775 | 56,600 |
| 2016/09/01 | 4,815 | 4,860 | 4,790 | 4,795 | 68,100 |
| 2016/08/31 | 4,825 | 4,850 | 4,730 | 4,850 | 69,300 |
| 2016/08/30 | 4,855 | 4,865 | 4,795 | 4,825 | 41,400 |
| 2016/08/29 | 4,960 | 4,975 | 4,840 | 4,885 | 60,300 |
| 2016/08/26 | 4,880 | 4,915 | 4,830 | 4,910 | 55,500 |
| 2016/08/25 | 4,815 | 4,885 | 4,800 | 4,835 | 48,400 |
| 2016/08/24 | 4,865 | 4,910 | 4,860 | 4,880 | 35,500 |
| 2016/08/23 | 4,780 | 4,875 | 4,750 | 4,860 | 51,300 |
| 2016/08/22 | 4,695 | 4,795 | 4,690 | 4,790 | 59,500 |
| 2016/08/19 | 4,630 | 4,700 | 4,625 | 4,685 | 88,100 |
| 2016/08/18 | 4,635 | 4,680 | 4,600 | 4,630 | 71,900 |
| 2016/08/17 | 4,585 | 4,635 | 4,575 | 4,605 | 35,100 |
| 2016/08/16 | 4,620 | 4,650 | 4,595 | 4,605 | 62,200 |
| 2016/08/15 | 4,700 | 4,720 | 4,570 | 4,620 | 83,400 |
| 2016/08/12 | 4,955 | 4,955 | 4,710 | 4,730 | 87,300 |
| 2016/08/10 | 4,915 | 4,915 | 4,850 | 4,915 | 29,700 |
| 2016/08/09 | 4,725 | 4,875 | 4,705 | 4,850 | 43,900 |
| 2016/08/08 | 4,770 | 4,770 | 4,665 | 4,725 | 58,800 |
| 2016/08/05 | 4,770 | 4,770 | 4,615 | 4,660 | 110,300 |
| 2016/08/04 | 5,040 | 5,040 | 4,760 | 4,800 | 83,900 |
| 2016/08/03 | 4,985 | 5,020 | 4,950 | 4,985 | 36,100 |
| 2016/08/02 | 5,100 | 5,160 | 5,050 | 5,070 | 47,000 |
| 2016/08/01 | 5,150 | 5,180 | 5,100 | 5,140 | 34,500 |
| 2016/07/29 | 5,050 | 5,160 | 5,020 | 5,140 | 36,200 |
| 2016/07/28 | 5,170 | 5,210 | 5,070 | 5,080 | 36,700 |
| 2016/07/27 | 5,230 | 5,290 | 5,140 | 5,230 | 59,500 |
| 2016/07/26 | 5,160 | 5,190 | 5,150 | 5,170 | 32,900 |
| 2016/07/25 | 5,120 | 5,210 | 5,090 | 5,120 | 42,000 |
| 2016/07/22 | 5,180 | 5,240 | 5,110 | 5,140 | 45,900 |
| 2016/07/21 | 5,310 | 5,330 | 5,240 | 5,280 | 42,700 |
| 2016/07/20 | 5,220 | 5,250 | 5,180 | 5,230 | 59,500 |
| 2016/07/19 | 5,160 | 5,220 | 5,110 | 5,220 | 36,200 |
| 2016/07/15 | 5,210 | 5,270 | 5,090 | 5,130 | 54,700 |
| 2016/07/14 | 5,250 | 5,340 | 5,200 | 5,260 | 48,500 |
| 2016/07/13 | 5,350 | 5,370 | 5,160 | 5,200 | 55,100 |
| 2016/07/12 | 5,320 | 5,430 | 5,320 | 5,350 | 54,500 |
| 2016/07/11 | 5,060 | 5,280 | 5,050 | 5,260 | 53,300 |
| 2016/07/08 | 5,120 | 5,150 | 4,990 | 4,990 | 47,900 |
| 2016/07/07 | 5,120 | 5,180 | 5,000 | 5,020 | 105,700 |
| 2016/07/06 | 5,220 | 5,230 | 5,040 | 5,210 | 79,100 |
| 2016/07/05 | 5,150 | 5,150 | 4,985 | 5,140 | 69,400 |
| 2016/07/04 | 5,090 | 5,150 | 5,090 | 5,110 | 38,700 |
| 2016/07/01 | 5,030 | 5,170 | 5,020 | 5,130 | 33,700 |
| 2016/06/30 | 5,150 | 5,170 | 5,030 | 5,040 | 38,600 |
| 2016/06/29 | 5,160 | 5,220 | 5,040 | 5,070 | 54,800 |
| 2016/06/28 | 4,895 | 5,160 | 4,885 | 5,110 | 56,500 |
| 2016/06/27 | 4,745 | 4,980 | 4,735 | 4,960 | 51,200 |
| 2016/06/24 | 4,965 | 4,980 | 4,530 | 4,630 | 52,400 |
| 2016/06/23 | 4,980 | 4,990 | 4,855 | 4,920 | 32,600 |
| 2016/06/22 | 4,880 | 4,995 | 4,860 | 4,970 | 42,700 |
| 2016/06/21 | 4,850 | 4,890 | 4,805 | 4,880 | 31,300 |
| 2016/06/20 | 4,965 | 4,965 | 4,855 | 4,870 | 49,200 |
| 2016/06/17 | 4,870 | 4,995 | 4,870 | 4,895 | 38,100 |
| 2016/06/16 | 5,010 | 5,020 | 4,860 | 4,860 | 36,000 |
| 2016/06/15 | 5,020 | 5,080 | 4,955 | 5,040 | 29,500 |
| 2016/06/14 | 5,080 | 5,100 | 5,000 | 5,050 | 24,500 |
| 2016/06/13 | 5,170 | 5,200 | 5,080 | 5,080 | 26,100 |
| 2016/06/10 | 5,300 | 5,340 | 5,200 | 5,260 | 35,700 |
| 2016/06/09 | 5,310 | 5,350 | 5,250 | 5,280 | 23,700 |
| 2016/06/08 | 5,260 | 5,360 | 5,250 | 5,330 | 36,400 |
| 2016/06/07 | 5,230 | 5,310 | 5,200 | 5,280 | 28,300 |
| 2016/06/06 | 5,220 | 5,260 | 5,200 | 5,250 | 39,100 |
| 2016/06/03 | 5,100 | 5,250 | 5,100 | 5,250 | 27,300 |
| 2016/06/02 | 5,120 | 5,160 | 5,040 | 5,100 | 36,000 |
| 2016/06/01 | 5,200 | 5,250 | 5,140 | 5,150 | 34,600 |
| 2016/05/31 | 5,100 | 5,190 | 5,070 | 5,190 | 40,200 |
| 2016/05/30 | 5,040 | 5,080 | 5,020 | 5,080 | 16,600 |
| 2016/05/27 | 5,040 | 5,050 | 4,985 | 5,010 | 27,100 |
| 2016/05/26 | 5,060 | 5,060 | 4,985 | 4,995 | 24,700 |
| 2016/05/25 | 5,060 | 5,060 | 4,985 | 5,000 | 19,900 |
| 2016/05/24 | 5,010 | 5,050 | 4,985 | 5,000 | 27,900 |
| 2016/05/23 | 5,020 | 5,070 | 4,990 | 5,000 | 33,700 |
| 2016/05/20 | 5,090 | 5,150 | 5,070 | 5,100 | 28,800 |
| 2016/05/19 | 5,090 | 5,110 | 5,040 | 5,060 | 50,200 |
| 2016/05/18 | 5,110 | 5,140 | 5,030 | 5,110 | 34,900 |
| 2016/05/17 | 5,080 | 5,110 | 5,030 | 5,050 | 29,700 |
| 2016/05/16 | 5,050 | 5,130 | 5,040 | 5,080 | 37,500 |
| 2016/05/13 | 5,090 | 5,110 | 5,040 | 5,060 | 21,700 |
| 2016/05/12 | 5,000 | 5,140 | 5,000 | 5,100 | 31,400 |
| 2016/05/11 | 5,210 | 5,230 | 5,070 | 5,070 | 44,000 |
| 2016/05/10 | 5,080 | 5,200 | 5,080 | 5,190 | 36,400 |
| 2016/05/09 | 5,070 | 5,130 | 5,050 | 5,110 | 37,600 |
| 2016/05/06 | 4,955 | 5,060 | 4,940 | 5,020 | 68,100 |
| 2016/05/02 | 4,950 | 4,980 | 4,850 | 4,935 | 73,500 |
| 2016/04/28 | 5,250 | 5,290 | 5,070 | 5,070 | 63,900 |
| 2016/04/27 | 5,140 | 5,230 | 5,130 | 5,170 | 45,100 |
| 2016/04/26 | 5,100 | 5,170 | 5,080 | 5,130 | 57,900 |
| 2016/04/25 | 5,180 | 5,200 | 5,110 | 5,140 | 59,000 |
| 2016/04/22 | 5,300 | 5,310 | 5,180 | 5,240 | 64,800 |
| 2016/04/21 | 5,370 | 5,380 | 5,270 | 5,300 | 58,900 |
| 2016/04/20 | 5,360 | 5,360 | 5,240 | 5,270 | 75,500 |
| 2016/04/19 | 5,320 | 5,440 | 5,300 | 5,320 | 73,500 |
| 2016/04/18 | 5,320 | 5,360 | 5,220 | 5,260 | 75,700 |
| 2016/04/15 | 5,550 | 5,550 | 5,410 | 5,450 | 54,900 |
| 2016/04/14 | 5,360 | 5,480 | 5,340 | 5,480 | 78,100 |
| 2016/04/13 | 5,260 | 5,310 | 5,190 | 5,290 | 35,300 |
| 2016/04/12 | 5,290 | 5,310 | 5,210 | 5,260 | 51,200 |
| 2016/04/11 | 5,250 | 5,330 | 5,150 | 5,320 | 56,700 |
| 2016/04/08 | 5,050 | 5,270 | 5,050 | 5,210 | 58,000 |
| 2016/04/07 | 5,180 | 5,210 | 5,050 | 5,080 | 76,100 |
| 2016/04/06 | 5,260 | 5,480 | 5,130 | 5,180 | 126,000 |
| 2016/04/05 | 5,150 | 5,180 | 4,955 | 5,140 | 70,900 |
| 2016/04/04 | 5,190 | 5,290 | 5,160 | 5,250 | 42,400 |
| 2016/04/01 | 5,360 | 5,420 | 5,170 | 5,190 | 87,400 |
| 2016/03/31 | 5,480 | 5,510 | 5,320 | 5,320 | 51,400 |
| 2016/03/30 | 5,470 | 5,540 | 5,440 | 5,480 | 39,300 |
| 2016/03/29 | 5,430 | 5,500 | 5,410 | 5,470 | 56,300 |
| 2016/03/28 | 5,380 | 5,410 | 5,290 | 5,390 | 36,800 |
| 2016/03/25 | 5,320 | 5,380 | 5,260 | 5,320 | 35,000 |
| 2016/03/24 | 5,310 | 5,380 | 5,270 | 5,290 | 67,300 |
| 2016/03/23 | 5,250 | 5,320 | 5,230 | 5,300 | 39,400 |
| 2016/03/22 | 5,230 | 5,310 | 5,200 | 5,270 | 27,200 |
| 2016/03/18 | 5,160 | 5,200 | 5,100 | 5,190 | 43,000 |
| 2016/03/17 | 5,260 | 5,300 | 5,130 | 5,190 | 65,900 |
| 2016/03/16 | 5,180 | 5,260 | 5,150 | 5,210 | 41,700 |
| 2016/03/15 | 5,140 | 5,270 | 5,140 | 5,210 | 35,700 |
| 2016/03/14 | 5,120 | 5,220 | 5,090 | 5,190 | 25,800 |
| 2016/03/11 | 5,040 | 5,110 | 5,020 | 5,060 | 52,100 |
| 2016/03/10 | 4,925 | 5,090 | 4,905 | 5,070 | 60,800 |
| 2016/03/09 | 4,875 | 4,940 | 4,855 | 4,865 | 31,700 |
| 2016/03/08 | 4,925 | 4,975 | 4,850 | 4,905 | 51,000 |
| 2016/03/07 | 4,940 | 4,985 | 4,870 | 4,900 | 38,000 |
| 2016/03/04 | 4,925 | 4,965 | 4,860 | 4,930 | 81,100 |
| 2016/03/03 | 5,040 | 5,070 | 4,950 | 4,995 | 46,400 |
| 2016/03/02 | 5,000 | 5,040 | 4,905 | 5,040 | 47,200 |
| 2016/03/01 | 4,835 | 4,910 | 4,805 | 4,875 | 50,800 |
| 2016/02/29 | 4,890 | 4,940 | 4,805 | 4,805 | 62,500 |
| 2016/02/26 | 4,835 | 4,940 | 4,835 | 4,890 | 37,100 |
| 2016/02/25 | 4,810 | 4,870 | 4,730 | 4,835 | 110,100 |
| 2016/02/24 | 4,815 | 4,900 | 4,805 | 4,840 | 363,800 |
| 2016/02/23 | 4,945 | 4,945 | 4,735 | 4,745 | 79,800 |
| 2016/02/22 | 4,830 | 4,890 | 4,710 | 4,805 | 137,000 |
| 2016/02/19 | 4,625 | 4,840 | 4,625 | 4,825 | 147,200 |
| 2016/02/18 | 4,715 | 4,740 | 4,610 | 4,645 | 143,800 |
| 2016/02/17 | 4,740 | 4,750 | 4,620 | 4,690 | 87,300 |
| 2016/02/16 | 4,695 | 4,830 | 4,685 | 4,710 | 54,300 |
| 2016/02/15 | 4,790 | 4,835 | 4,665 | 4,765 | 96,300 |
| 2016/02/12 | 4,700 | 4,715 | 4,525 | 4,580 | 116,700 |
| 2016/02/10 | 4,960 | 4,960 | 4,770 | 4,890 | 86,600 |
| 2016/02/09 | 5,000 | 5,040 | 4,865 | 4,915 | 74,500 |
| 2016/02/08 | 5,040 | 5,180 | 5,030 | 5,140 | 60,400 |
| 2016/02/05 | 5,190 | 5,190 | 5,020 | 5,090 | 59,700 |
| 2016/02/04 | 5,440 | 5,440 | 5,210 | 5,210 | 56,900 |
| 2016/02/03 | 5,460 | 5,580 | 5,430 | 5,510 | 104,600 |
| 2016/02/02 | 5,520 | 5,690 | 5,500 | 5,620 | 66,300 |
| 2016/02/01 | 5,460 | 5,590 | 5,460 | 5,590 | 73,700 |
| 2016/01/29 | 5,350 | 5,520 | 5,310 | 5,510 | 93,500 |
| 2016/01/28 | 5,110 | 5,310 | 5,110 | 5,270 | 89,800 |
| 2016/01/27 | 5,200 | 5,240 | 5,110 | 5,160 | 122,400 |
| 2016/01/26 | 5,070 | 5,200 | 5,060 | 5,120 | 73,400 |
| 2016/01/25 | 5,050 | 5,150 | 4,975 | 5,130 | 101,900 |
| 2016/01/22 | 4,905 | 4,960 | 4,835 | 4,935 | 100,800 |
| 2016/01/21 | 4,850 | 4,955 | 4,780 | 4,780 | 90,800 |
| 2016/01/20 | 4,975 | 5,030 | 4,890 | 4,915 | 58,200 |
| 2016/01/19 | 5,000 | 5,100 | 4,960 | 5,000 | 83,400 |
| 2016/01/18 | 4,950 | 5,050 | 4,930 | 5,020 | 43,900 |
| 2016/01/15 | 5,060 | 5,130 | 5,030 | 5,060 | 51,300 |
| 2016/01/14 | 5,070 | 5,080 | 4,955 | 5,030 | 69,400 |
| 2016/01/13 | 5,130 | 5,190 | 5,070 | 5,190 | 57,200 |
| 2016/01/12 | 5,150 | 5,210 | 5,080 | 5,100 | 120,900 |
| 2016/01/08 | 5,330 | 5,400 | 5,120 | 5,150 | 158,800 |
| 2016/01/07 | 5,360 | 5,480 | 5,350 | 5,380 | 157,300 |
| 2016/01/06 | 5,220 | 5,530 | 5,220 | 5,440 | 192,600 |
| 2016/01/05 | 5,440 | 5,440 | 5,120 | 5,320 | 130,300 |
| 2016/01/04 | 5,460 | 5,530 | 5,330 | 5,340 | 92,600 |