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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,520 | 5,540 | 5,440 | 5,450 | 32,500 |
| 2017/12/28 | 5,450 | 5,500 | 5,430 | 5,470 | 32,800 |
| 2017/12/27 | 5,430 | 5,450 | 5,410 | 5,430 | 14,700 |
| 2017/12/26 | 5,450 | 5,450 | 5,410 | 5,410 | 15,300 |
| 2017/12/25 | 5,400 | 5,440 | 5,400 | 5,400 | 11,900 |
| 2017/12/22 | 5,430 | 5,440 | 5,390 | 5,410 | 27,700 |
| 2017/12/21 | 5,400 | 5,440 | 5,380 | 5,430 | 15,700 |
| 2017/12/20 | 5,390 | 5,440 | 5,370 | 5,420 | 16,900 |
| 2017/12/19 | 5,410 | 5,430 | 5,380 | 5,390 | 39,300 |
| 2017/12/18 | 5,520 | 5,520 | 5,420 | 5,430 | 37,700 |
| 2017/12/15 | 5,440 | 5,490 | 5,400 | 5,470 | 38,600 |
| 2017/12/14 | 5,420 | 5,430 | 5,410 | 5,430 | 21,500 |
| 2017/12/13 | 5,410 | 5,430 | 5,370 | 5,420 | 26,300 |
| 2017/12/12 | 5,430 | 5,430 | 5,360 | 5,400 | 18,500 |
| 2017/12/11 | 5,430 | 5,430 | 5,380 | 5,410 | 20,900 |
| 2017/12/08 | 5,270 | 5,440 | 5,270 | 5,420 | 57,200 |
| 2017/12/07 | 5,300 | 5,380 | 5,300 | 5,370 | 32,900 |
| 2017/12/06 | 5,280 | 5,340 | 5,270 | 5,290 | 52,000 |
| 2017/12/05 | 5,240 | 5,280 | 5,220 | 5,280 | 33,500 |
| 2017/12/04 | 5,180 | 5,260 | 5,180 | 5,230 | 26,200 |
| 2017/12/01 | 5,180 | 5,200 | 5,170 | 5,180 | 41,100 |
| 2017/11/30 | 5,190 | 5,230 | 5,180 | 5,190 | 53,100 |
| 2017/11/29 | 5,140 | 5,190 | 5,140 | 5,190 | 40,300 |
| 2017/11/28 | 5,140 | 5,150 | 5,110 | 5,140 | 34,700 |
| 2017/11/27 | 5,150 | 5,160 | 5,110 | 5,130 | 33,900 |
| 2017/11/24 | 5,050 | 5,120 | 5,030 | 5,100 | 31,500 |
| 2017/11/22 | 5,050 | 5,120 | 5,050 | 5,100 | 59,500 |
| 2017/11/21 | 5,100 | 5,100 | 5,040 | 5,050 | 28,800 |
| 2017/11/20 | 4,955 | 5,120 | 4,930 | 5,100 | 69,800 |
| 2017/11/17 | 4,990 | 5,010 | 4,920 | 4,955 | 55,900 |
| 2017/11/16 | 4,930 | 5,040 | 4,930 | 4,995 | 47,100 |
| 2017/11/15 | 5,050 | 5,050 | 4,940 | 4,975 | 74,900 |
| 2017/11/14 | 5,060 | 5,120 | 5,050 | 5,070 | 70,800 |
| 2017/11/13 | 5,130 | 5,140 | 5,070 | 5,110 | 41,600 |
| 2017/11/10 | 5,100 | 5,180 | 5,080 | 5,150 | 39,600 |
| 2017/11/09 | 5,130 | 5,210 | 5,110 | 5,160 | 49,100 |
| 2017/11/08 | 5,110 | 5,140 | 5,110 | 5,130 | 42,400 |
| 2017/11/07 | 5,090 | 5,170 | 5,090 | 5,140 | 45,400 |
| 2017/11/06 | 5,140 | 5,170 | 5,120 | 5,130 | 61,500 |
| 2017/11/02 | 5,180 | 5,210 | 5,150 | 5,170 | 50,600 |
| 2017/11/01 | 5,210 | 5,220 | 5,160 | 5,210 | 42,100 |
| 2017/10/31 | 5,190 | 5,220 | 5,150 | 5,210 | 25,800 |
| 2017/10/30 | 5,090 | 5,190 | 5,080 | 5,170 | 72,600 |
| 2017/10/27 | 5,170 | 5,200 | 5,150 | 5,190 | 50,300 |
| 2017/10/26 | 5,200 | 5,270 | 5,170 | 5,180 | 43,700 |
| 2017/10/25 | 5,230 | 5,270 | 5,200 | 5,260 | 66,700 |
| 2017/10/24 | 5,190 | 5,280 | 5,170 | 5,240 | 75,600 |
| 2017/10/23 | 5,220 | 5,220 | 5,130 | 5,150 | 42,700 |
| 2017/10/20 | 5,110 | 5,200 | 5,090 | 5,180 | 35,500 |
| 2017/10/19 | 5,110 | 5,170 | 5,090 | 5,110 | 36,300 |
| 2017/10/18 | 5,100 | 5,190 | 5,090 | 5,160 | 35,300 |
| 2017/10/17 | 5,220 | 5,240 | 5,150 | 5,200 | 29,400 |
| 2017/10/16 | 5,170 | 5,270 | 5,160 | 5,220 | 55,100 |
| 2017/10/13 | 5,130 | 5,230 | 5,130 | 5,190 | 74,100 |
| 2017/10/12 | 5,020 | 5,170 | 5,010 | 5,140 | 84,600 |
| 2017/10/11 | 4,970 | 5,010 | 4,950 | 5,000 | 128,800 |
| 2017/10/10 | 5,020 | 5,040 | 4,970 | 4,970 | 48,400 |
| 2017/10/06 | 4,900 | 5,070 | 4,900 | 5,020 | 99,600 |
| 2017/10/05 | 4,970 | 5,010 | 4,890 | 4,900 | 65,000 |
| 2017/10/04 | 5,000 | 5,020 | 4,990 | 5,000 | 35,100 |
| 2017/10/03 | 5,010 | 5,020 | 4,970 | 5,000 | 23,300 |
| 2017/10/02 | 4,975 | 5,000 | 4,945 | 4,975 | 24,500 |
| 2017/09/29 | 4,980 | 5,050 | 4,975 | 5,010 | 47,000 |
| 2017/09/28 | 4,995 | 5,070 | 4,955 | 5,050 | 39,300 |
| 2017/09/27 | 5,000 | 5,040 | 4,995 | 5,040 | 18,200 |
| 2017/09/26 | 5,020 | 5,050 | 5,000 | 5,020 | 43,600 |
| 2017/09/25 | 4,975 | 5,010 | 4,915 | 5,000 | 53,400 |
| 2017/09/22 | 4,915 | 4,940 | 4,880 | 4,915 | 36,800 |
| 2017/09/21 | 4,945 | 4,960 | 4,920 | 4,955 | 39,500 |
| 2017/09/20 | 5,000 | 5,020 | 4,930 | 4,945 | 38,200 |
| 2017/09/19 | 4,920 | 5,010 | 4,890 | 5,000 | 50,900 |
| 2017/09/15 | 4,900 | 4,900 | 4,820 | 4,890 | 56,900 |
| 2017/09/14 | 4,930 | 4,960 | 4,910 | 4,940 | 34,400 |
| 2017/09/13 | 4,860 | 4,930 | 4,850 | 4,915 | 30,200 |
| 2017/09/12 | 4,860 | 4,865 | 4,810 | 4,865 | 40,600 |
| 2017/09/11 | 4,815 | 4,860 | 4,805 | 4,820 | 31,200 |
| 2017/09/08 | 4,800 | 4,825 | 4,775 | 4,785 | 43,000 |
| 2017/09/07 | 4,800 | 4,835 | 4,800 | 4,835 | 31,100 |
| 2017/09/06 | 4,780 | 4,815 | 4,735 | 4,795 | 36,200 |
| 2017/09/05 | 4,745 | 4,805 | 4,720 | 4,780 | 51,600 |
| 2017/09/04 | 4,835 | 4,835 | 4,740 | 4,745 | 42,000 |
| 2017/09/01 | 4,835 | 4,845 | 4,800 | 4,835 | 26,900 |
| 2017/08/31 | 4,850 | 4,870 | 4,830 | 4,835 | 20,700 |
| 2017/08/30 | 4,820 | 4,855 | 4,800 | 4,850 | 23,300 |
| 2017/08/29 | 4,775 | 4,795 | 4,735 | 4,790 | 37,400 |
| 2017/08/28 | 4,810 | 4,860 | 4,790 | 4,800 | 43,100 |
| 2017/08/25 | 4,795 | 4,815 | 4,755 | 4,805 | 30,700 |
| 2017/08/24 | 4,795 | 4,820 | 4,775 | 4,795 | 38,100 |
| 2017/08/23 | 4,850 | 4,850 | 4,795 | 4,805 | 15,100 |
| 2017/08/22 | 4,820 | 4,845 | 4,785 | 4,800 | 24,300 |
| 2017/08/21 | 4,835 | 4,860 | 4,805 | 4,820 | 15,700 |
| 2017/08/18 | 4,835 | 4,865 | 4,790 | 4,830 | 33,000 |
| 2017/08/17 | 4,895 | 4,915 | 4,870 | 4,870 | 25,900 |
| 2017/08/16 | 4,905 | 4,920 | 4,870 | 4,905 | 36,400 |
| 2017/08/15 | 4,820 | 4,905 | 4,820 | 4,885 | 44,900 |
| 2017/08/14 | 4,890 | 4,900 | 4,820 | 4,820 | 62,000 |
| 2017/08/10 | 4,905 | 4,945 | 4,900 | 4,920 | 41,000 |
| 2017/08/09 | 4,920 | 4,925 | 4,880 | 4,910 | 39,500 |
| 2017/08/08 | 4,975 | 4,975 | 4,940 | 4,955 | 24,700 |
| 2017/08/07 | 4,950 | 5,010 | 4,925 | 4,985 | 44,400 |
| 2017/08/04 | 4,940 | 4,955 | 4,920 | 4,945 | 24,700 |
| 2017/08/03 | 4,930 | 4,950 | 4,905 | 4,940 | 47,000 |
| 2017/08/02 | 5,020 | 5,030 | 4,915 | 4,975 | 29,900 |
| 2017/08/01 | 4,910 | 5,030 | 4,910 | 5,030 | 53,700 |
| 2017/07/31 | 4,915 | 4,945 | 4,890 | 4,925 | 41,200 |
| 2017/07/28 | 4,940 | 4,960 | 4,905 | 4,945 | 47,600 |
| 2017/07/27 | 4,860 | 4,955 | 4,860 | 4,940 | 75,500 |
| 2017/07/26 | 4,815 | 4,860 | 4,805 | 4,860 | 53,900 |
| 2017/07/25 | 4,820 | 4,845 | 4,810 | 4,825 | 40,100 |
| 2017/07/24 | 4,800 | 4,840 | 4,780 | 4,840 | 54,700 |
| 2017/07/21 | 4,820 | 4,830 | 4,790 | 4,805 | 65,100 |
| 2017/07/20 | 4,800 | 4,840 | 4,800 | 4,820 | 41,400 |
| 2017/07/19 | 4,775 | 4,815 | 4,755 | 4,810 | 51,400 |
| 2017/07/18 | 4,765 | 4,795 | 4,735 | 4,785 | 47,300 |
| 2017/07/14 | 4,790 | 4,805 | 4,760 | 4,765 | 50,100 |
| 2017/07/13 | 4,755 | 4,785 | 4,740 | 4,775 | 58,200 |
| 2017/07/12 | 4,685 | 4,770 | 4,670 | 4,750 | 93,900 |
| 2017/07/11 | 4,695 | 4,715 | 4,670 | 4,685 | 170,500 |
| 2017/07/10 | 4,755 | 4,760 | 4,695 | 4,695 | 62,900 |
| 2017/07/07 | 4,705 | 4,755 | 4,685 | 4,720 | 72,200 |
| 2017/07/06 | 4,735 | 4,770 | 4,720 | 4,740 | 111,500 |
| 2017/07/05 | 5,020 | 5,020 | 4,730 | 4,730 | 225,100 |
| 2017/07/04 | 4,950 | 4,975 | 4,910 | 4,950 | 86,200 |
| 2017/07/03 | 4,980 | 4,980 | 4,875 | 4,915 | 69,000 |
| 2017/06/30 | 4,965 | 4,975 | 4,910 | 4,965 | 64,300 |
| 2017/06/29 | 4,955 | 4,985 | 4,940 | 4,980 | 37,200 |
| 2017/06/28 | 4,990 | 5,020 | 4,955 | 4,955 | 47,600 |
| 2017/06/27 | 4,975 | 5,030 | 4,975 | 5,020 | 38,200 |
| 2017/06/26 | 4,960 | 5,000 | 4,945 | 4,980 | 26,000 |
| 2017/06/23 | 4,975 | 4,985 | 4,955 | 4,980 | 30,800 |
| 2017/06/22 | 5,020 | 5,040 | 4,975 | 4,995 | 54,300 |
| 2017/06/21 | 4,980 | 5,030 | 4,980 | 5,010 | 42,500 |
| 2017/06/20 | 4,975 | 4,990 | 4,935 | 4,955 | 75,000 |
| 2017/06/19 | 4,970 | 4,990 | 4,930 | 4,935 | 41,100 |
| 2017/06/16 | 4,990 | 5,030 | 4,955 | 4,970 | 50,000 |
| 2017/06/15 | 4,975 | 5,030 | 4,955 | 5,000 | 50,200 |
| 2017/06/14 | 4,890 | 4,945 | 4,870 | 4,915 | 75,300 |
| 2017/06/13 | 4,960 | 4,995 | 4,895 | 4,895 | 102,400 |
| 2017/06/12 | 4,980 | 5,030 | 4,970 | 5,000 | 25,300 |
| 2017/06/09 | 4,990 | 5,020 | 4,970 | 5,000 | 46,900 |
| 2017/06/08 | 5,100 | 5,100 | 5,000 | 5,000 | 40,200 |
| 2017/06/07 | 5,080 | 5,110 | 5,050 | 5,070 | 61,500 |
| 2017/06/06 | 5,200 | 5,200 | 5,100 | 5,110 | 84,800 |
| 2017/06/05 | 5,180 | 5,220 | 5,150 | 5,200 | 55,700 |
| 2017/06/02 | 5,160 | 5,230 | 5,140 | 5,200 | 54,200 |
| 2017/06/01 | 5,030 | 5,150 | 5,030 | 5,140 | 49,000 |
| 2017/05/31 | 5,020 | 5,070 | 5,020 | 5,040 | 51,000 |
| 2017/05/30 | 5,070 | 5,090 | 5,040 | 5,060 | 36,600 |
| 2017/05/29 | 5,020 | 5,070 | 5,020 | 5,030 | 25,400 |
| 2017/05/26 | 5,070 | 5,080 | 5,000 | 5,030 | 46,900 |
| 2017/05/25 | 5,120 | 5,190 | 5,090 | 5,090 | 36,000 |
| 2017/05/24 | 5,110 | 5,130 | 5,070 | 5,120 | 30,800 |
| 2017/05/23 | 5,020 | 5,110 | 5,020 | 5,090 | 79,900 |
| 2017/05/22 | 5,060 | 5,110 | 5,040 | 5,060 | 63,200 |
| 2017/05/19 | 5,110 | 5,120 | 5,070 | 5,100 | 52,200 |
| 2017/05/18 | 5,080 | 5,160 | 5,070 | 5,140 | 43,500 |
| 2017/05/17 | 5,110 | 5,150 | 5,090 | 5,140 | 71,300 |
| 2017/05/16 | 5,200 | 5,200 | 5,140 | 5,180 | 48,300 |
| 2017/05/15 | 5,130 | 5,210 | 5,130 | 5,200 | 47,500 |
| 2017/05/12 | 5,090 | 5,160 | 5,090 | 5,160 | 55,700 |
| 2017/05/11 | 5,220 | 5,220 | 5,130 | 5,150 | 30,600 |
| 2017/05/10 | 5,210 | 5,210 | 5,150 | 5,160 | 58,400 |
| 2017/05/09 | 5,190 | 5,240 | 5,190 | 5,220 | 40,400 |
| 2017/05/08 | 5,090 | 5,260 | 5,070 | 5,220 | 146,200 |
| 2017/05/02 | 4,995 | 5,050 | 4,995 | 5,010 | 66,200 |
| 2017/05/01 | 5,040 | 5,040 | 4,965 | 4,985 | 60,200 |
| 2017/04/28 | 5,050 | 5,080 | 5,030 | 5,070 | 64,300 |
| 2017/04/27 | 5,060 | 5,100 | 5,030 | 5,090 | 40,400 |
| 2017/04/26 | 5,060 | 5,060 | 4,995 | 5,040 | 72,100 |
| 2017/04/25 | 5,080 | 5,080 | 5,010 | 5,040 | 61,800 |
| 2017/04/24 | 4,980 | 5,070 | 4,970 | 5,050 | 94,300 |
| 2017/04/21 | 4,905 | 4,920 | 4,825 | 4,905 | 102,300 |
| 2017/04/20 | 4,890 | 4,925 | 4,830 | 4,885 | 132,900 |
| 2017/04/19 | 4,915 | 4,975 | 4,895 | 4,930 | 159,500 |
| 2017/04/18 | 4,850 | 4,905 | 4,815 | 4,875 | 115,800 |
| 2017/04/17 | 4,750 | 4,845 | 4,750 | 4,810 | 89,100 |
| 2017/04/14 | 4,690 | 4,790 | 4,680 | 4,780 | 100,900 |
| 2017/04/13 | 4,695 | 4,785 | 4,685 | 4,705 | 138,800 |
| 2017/04/12 | 4,610 | 4,710 | 4,610 | 4,700 | 104,700 |
| 2017/04/11 | 4,715 | 4,740 | 4,610 | 4,625 | 139,600 |
| 2017/04/10 | 4,865 | 4,875 | 4,715 | 4,725 | 192,300 |
| 2017/04/07 | 4,850 | 4,890 | 4,785 | 4,825 | 219,600 |
| 2017/04/06 | 5,140 | 5,150 | 4,975 | 5,010 | 72,700 |
| 2017/04/05 | 5,180 | 5,220 | 5,090 | 5,100 | 63,500 |
| 2017/04/04 | 5,180 | 5,200 | 5,090 | 5,140 | 70,200 |
| 2017/04/03 | 5,060 | 5,210 | 5,060 | 5,180 | 67,700 |
| 2017/03/31 | 5,080 | 5,140 | 5,040 | 5,060 | 57,000 |
| 2017/03/30 | 5,200 | 5,210 | 5,050 | 5,060 | 62,600 |
| 2017/03/29 | 5,190 | 5,220 | 5,160 | 5,170 | 47,800 |
| 2017/03/28 | 5,120 | 5,180 | 5,100 | 5,180 | 49,000 |
| 2017/03/27 | 5,040 | 5,110 | 5,020 | 5,070 | 53,500 |
| 2017/03/24 | 5,060 | 5,070 | 5,000 | 5,040 | 41,000 |
| 2017/03/23 | 5,060 | 5,070 | 5,010 | 5,040 | 44,600 |
| 2017/03/22 | 5,050 | 5,110 | 5,040 | 5,060 | 44,300 |
| 2017/03/21 | 5,070 | 5,120 | 5,070 | 5,100 | 53,800 |
| 2017/03/17 | 5,100 | 5,130 | 5,070 | 5,100 | 66,900 |
| 2017/03/16 | 5,130 | 5,190 | 5,130 | 5,170 | 40,700 |
| 2017/03/15 | 5,160 | 5,200 | 5,160 | 5,180 | 42,100 |
| 2017/03/14 | 5,180 | 5,220 | 5,160 | 5,200 | 37,100 |
| 2017/03/13 | 5,180 | 5,220 | 5,130 | 5,190 | 41,100 |
| 2017/03/10 | 5,200 | 5,240 | 5,160 | 5,180 | 56,000 |
| 2017/03/09 | 5,110 | 5,140 | 5,090 | 5,100 | 36,200 |
| 2017/03/08 | 5,150 | 5,180 | 5,110 | 5,150 | 56,600 |
| 2017/03/07 | 5,160 | 5,230 | 5,140 | 5,220 | 39,700 |
| 2017/03/06 | 5,160 | 5,200 | 5,130 | 5,200 | 33,600 |
| 2017/03/03 | 5,150 | 5,240 | 5,140 | 5,180 | 74,400 |
| 2017/03/02 | 5,280 | 5,290 | 5,230 | 5,250 | 42,100 |
| 2017/03/01 | 5,200 | 5,280 | 5,160 | 5,280 | 61,600 |
| 2017/02/28 | 5,190 | 5,220 | 5,140 | 5,150 | 79,600 |
| 2017/02/27 | 5,140 | 5,200 | 5,120 | 5,160 | 46,200 |
| 2017/02/24 | 5,180 | 5,180 | 5,130 | 5,160 | 87,700 |
| 2017/02/23 | 5,140 | 5,250 | 5,130 | 5,240 | 307,200 |
| 2017/02/22 | 5,220 | 5,220 | 5,130 | 5,140 | 148,600 |
| 2017/02/21 | 5,170 | 5,230 | 5,130 | 5,220 | 103,900 |
| 2017/02/20 | 5,230 | 5,240 | 5,160 | 5,170 | 118,900 |
| 2017/02/17 | 5,190 | 5,220 | 5,150 | 5,210 | 35,100 |
| 2017/02/16 | 5,180 | 5,230 | 5,170 | 5,200 | 29,200 |
| 2017/02/15 | 5,250 | 5,250 | 5,180 | 5,180 | 41,000 |
| 2017/02/14 | 5,230 | 5,260 | 5,200 | 5,210 | 45,500 |
| 2017/02/13 | 5,200 | 5,230 | 5,180 | 5,210 | 58,500 |
| 2017/02/10 | 5,150 | 5,190 | 5,100 | 5,170 | 47,900 |
| 2017/02/09 | 5,090 | 5,130 | 5,080 | 5,120 | 19,300 |
| 2017/02/08 | 5,080 | 5,120 | 5,080 | 5,110 | 12,300 |
| 2017/02/07 | 5,110 | 5,140 | 5,080 | 5,080 | 38,200 |
| 2017/02/06 | 5,190 | 5,190 | 5,120 | 5,150 | 36,100 |
| 2017/02/03 | 5,190 | 5,210 | 5,160 | 5,190 | 23,900 |
| 2017/02/02 | 5,260 | 5,260 | 5,160 | 5,180 | 28,600 |
| 2017/02/01 | 5,210 | 5,290 | 5,210 | 5,270 | 21,900 |
| 2017/01/31 | 5,170 | 5,240 | 5,170 | 5,230 | 25,800 |
| 2017/01/30 | 5,200 | 5,240 | 5,180 | 5,220 | 26,500 |
| 2017/01/27 | 5,240 | 5,280 | 5,190 | 5,250 | 49,400 |
| 2017/01/26 | 5,290 | 5,310 | 5,150 | 5,210 | 103,300 |
| 2017/01/25 | 5,290 | 5,320 | 5,250 | 5,300 | 67,900 |
| 2017/01/24 | 5,190 | 5,230 | 5,170 | 5,200 | 47,900 |
| 2017/01/23 | 5,210 | 5,210 | 5,130 | 5,190 | 46,000 |
| 2017/01/20 | 5,300 | 5,300 | 5,180 | 5,210 | 58,500 |
| 2017/01/19 | 5,350 | 5,370 | 5,290 | 5,320 | 25,600 |
| 2017/01/18 | 5,340 | 5,360 | 5,300 | 5,340 | 23,500 |
| 2017/01/17 | 5,450 | 5,450 | 5,320 | 5,340 | 27,500 |
| 2017/01/16 | 5,510 | 5,530 | 5,460 | 5,480 | 28,600 |
| 2017/01/13 | 5,430 | 5,530 | 5,400 | 5,510 | 23,800 |
| 2017/01/12 | 5,520 | 5,520 | 5,400 | 5,440 | 37,700 |
| 2017/01/11 | 5,680 | 5,680 | 5,470 | 5,500 | 49,800 |
| 2017/01/10 | 5,670 | 5,690 | 5,560 | 5,580 | 101,500 |
| 2017/01/06 | 5,470 | 5,610 | 5,450 | 5,610 | 121,000 |
| 2017/01/05 | 5,680 | 5,740 | 5,620 | 5,670 | 55,700 |
| 2017/01/04 | 5,720 | 5,760 | 5,660 | 5,730 | 38,700 |