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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,185 | 4,195 | 4,130 | 4,155 | 33,900 |
| 2018/12/27 | 4,135 | 4,240 | 4,105 | 4,195 | 44,200 |
| 2018/12/26 | 3,955 | 4,115 | 3,955 | 4,025 | 34,500 |
| 2018/12/25 | 3,995 | 4,045 | 3,870 | 3,965 | 76,600 |
| 2018/12/21 | 4,235 | 4,235 | 4,110 | 4,125 | 73,600 |
| 2018/12/20 | 4,405 | 4,425 | 4,295 | 4,305 | 48,100 |
| 2018/12/19 | 4,500 | 4,520 | 4,405 | 4,465 | 74,600 |
| 2018/12/18 | 4,570 | 4,590 | 4,520 | 4,535 | 41,800 |
| 2018/12/17 | 4,590 | 4,635 | 4,545 | 4,625 | 52,600 |
| 2018/12/14 | 4,625 | 4,660 | 4,570 | 4,570 | 67,400 |
| 2018/12/13 | 4,675 | 4,685 | 4,650 | 4,680 | 34,500 |
| 2018/12/12 | 4,665 | 4,690 | 4,615 | 4,665 | 61,400 |
| 2018/12/11 | 4,715 | 4,715 | 4,655 | 4,660 | 25,000 |
| 2018/12/10 | 4,760 | 4,765 | 4,680 | 4,695 | 24,800 |
| 2018/12/07 | 4,735 | 4,800 | 4,725 | 4,795 | 37,100 |
| 2018/12/06 | 4,735 | 4,755 | 4,700 | 4,710 | 28,800 |
| 2018/12/05 | 4,700 | 4,770 | 4,660 | 4,750 | 33,900 |
| 2018/12/04 | 4,855 | 4,910 | 4,745 | 4,745 | 41,700 |
| 2018/12/03 | 4,795 | 4,905 | 4,780 | 4,840 | 55,500 |
| 2018/11/30 | 4,765 | 4,775 | 4,635 | 4,765 | 62,200 |
| 2018/11/29 | 4,800 | 4,800 | 4,760 | 4,760 | 34,900 |
| 2018/11/28 | 4,715 | 4,780 | 4,715 | 4,735 | 35,100 |
| 2018/11/27 | 4,775 | 4,775 | 4,710 | 4,730 | 31,400 |
| 2018/11/26 | 4,820 | 4,845 | 4,750 | 4,765 | 23,000 |
| 2018/11/22 | 4,630 | 4,885 | 4,630 | 4,805 | 89,300 |
| 2018/11/21 | 4,590 | 4,650 | 4,550 | 4,630 | 36,600 |
| 2018/11/20 | 4,530 | 4,640 | 4,505 | 4,620 | 63,900 |
| 2018/11/19 | 4,640 | 4,640 | 4,550 | 4,550 | 45,900 |
| 2018/11/16 | 4,660 | 4,660 | 4,580 | 4,610 | 57,700 |
| 2018/11/15 | 4,645 | 4,700 | 4,640 | 4,680 | 31,200 |
| 2018/11/14 | 4,685 | 4,725 | 4,640 | 4,650 | 38,300 |
| 2018/11/13 | 4,745 | 4,760 | 4,700 | 4,740 | 71,900 |
| 2018/11/12 | 4,770 | 4,845 | 4,745 | 4,795 | 99,500 |
| 2018/11/09 | 4,730 | 4,795 | 4,705 | 4,770 | 56,200 |
| 2018/11/08 | 4,695 | 4,750 | 4,670 | 4,725 | 83,200 |
| 2018/11/07 | 4,700 | 4,750 | 4,650 | 4,665 | 52,200 |
| 2018/11/06 | 4,730 | 4,785 | 4,725 | 4,730 | 55,200 |
| 2018/11/05 | 4,705 | 4,815 | 4,695 | 4,780 | 30,700 |
| 2018/11/02 | 4,695 | 4,755 | 4,680 | 4,750 | 32,900 |
| 2018/11/01 | 4,675 | 4,765 | 4,675 | 4,715 | 28,300 |
| 2018/10/31 | 4,695 | 4,780 | 4,695 | 4,765 | 38,000 |
| 2018/10/30 | 4,605 | 4,690 | 4,590 | 4,685 | 36,100 |
| 2018/10/29 | 4,690 | 4,775 | 4,610 | 4,610 | 32,700 |
| 2018/10/26 | 4,720 | 4,735 | 4,675 | 4,685 | 29,900 |
| 2018/10/25 | 4,710 | 4,780 | 4,700 | 4,720 | 43,400 |
| 2018/10/24 | 4,705 | 4,755 | 4,690 | 4,735 | 31,600 |
| 2018/10/23 | 4,735 | 4,735 | 4,675 | 4,675 | 48,300 |
| 2018/10/22 | 4,755 | 4,755 | 4,705 | 4,745 | 32,900 |
| 2018/10/19 | 4,850 | 4,855 | 4,755 | 4,765 | 42,000 |
| 2018/10/18 | 4,945 | 4,985 | 4,855 | 4,860 | 37,200 |
| 2018/10/17 | 4,855 | 4,945 | 4,855 | 4,940 | 35,100 |
| 2018/10/16 | 4,845 | 4,870 | 4,810 | 4,850 | 74,700 |
| 2018/10/15 | 4,985 | 5,020 | 4,845 | 4,850 | 52,800 |
| 2018/10/12 | 5,010 | 5,120 | 4,980 | 5,010 | 119,000 |
| 2018/10/11 | 4,785 | 4,930 | 4,765 | 4,910 | 95,200 |
| 2018/10/10 | 4,770 | 4,875 | 4,745 | 4,875 | 164,500 |
| 2018/10/09 | 4,990 | 5,040 | 4,720 | 4,735 | 153,700 |
| 2018/10/05 | 5,080 | 5,130 | 5,040 | 5,060 | 74,400 |
| 2018/10/04 | 5,130 | 5,150 | 5,080 | 5,140 | 40,400 |
| 2018/10/03 | 5,200 | 5,210 | 5,110 | 5,110 | 30,600 |
| 2018/10/02 | 5,210 | 5,210 | 5,110 | 5,160 | 29,800 |
| 2018/10/01 | 5,040 | 5,170 | 5,040 | 5,150 | 45,800 |
| 2018/09/28 | 5,130 | 5,150 | 5,060 | 5,080 | 71,500 |
| 2018/09/27 | 5,230 | 5,250 | 5,170 | 5,190 | 42,400 |
| 2018/09/26 | 5,230 | 5,240 | 5,170 | 5,230 | 41,500 |
| 2018/09/25 | 5,160 | 5,230 | 5,150 | 5,220 | 55,200 |
| 2018/09/21 | 5,180 | 5,190 | 5,120 | 5,170 | 61,300 |
| 2018/09/20 | 5,230 | 5,250 | 5,180 | 5,200 | 40,500 |
| 2018/09/19 | 5,230 | 5,300 | 5,230 | 5,280 | 48,900 |
| 2018/09/18 | 5,200 | 5,300 | 5,170 | 5,280 | 38,000 |
| 2018/09/14 | 5,220 | 5,290 | 5,160 | 5,200 | 63,500 |
| 2018/09/13 | 5,120 | 5,220 | 5,120 | 5,210 | 22,700 |
| 2018/09/12 | 5,110 | 5,130 | 5,030 | 5,120 | 40,800 |
| 2018/09/11 | 5,130 | 5,130 | 5,070 | 5,080 | 19,200 |
| 2018/09/10 | 5,120 | 5,140 | 5,040 | 5,130 | 45,000 |
| 2018/09/07 | 5,120 | 5,120 | 5,070 | 5,100 | 20,000 |
| 2018/09/06 | 5,140 | 5,140 | 5,090 | 5,120 | 20,500 |
| 2018/09/05 | 5,200 | 5,200 | 5,140 | 5,170 | 25,200 |
| 2018/09/04 | 5,230 | 5,230 | 5,180 | 5,210 | 18,300 |
| 2018/09/03 | 5,180 | 5,230 | 5,160 | 5,180 | 13,500 |
| 2018/08/31 | 5,200 | 5,230 | 5,170 | 5,180 | 27,700 |
| 2018/08/30 | 5,130 | 5,180 | 5,110 | 5,160 | 18,400 |
| 2018/08/29 | 5,160 | 5,160 | 5,070 | 5,080 | 12,900 |
| 2018/08/28 | 5,230 | 5,230 | 5,130 | 5,160 | 28,600 |
| 2018/08/27 | 5,200 | 5,230 | 5,170 | 5,200 | 16,800 |
| 2018/08/24 | 5,130 | 5,200 | 5,120 | 5,190 | 18,900 |
| 2018/08/23 | 5,060 | 5,100 | 5,050 | 5,080 | 14,000 |
| 2018/08/22 | 4,960 | 5,040 | 4,960 | 5,030 | 21,300 |
| 2018/08/21 | 4,935 | 4,980 | 4,925 | 4,955 | 19,300 |
| 2018/08/20 | 5,030 | 5,030 | 4,935 | 4,935 | 32,900 |
| 2018/08/17 | 5,000 | 5,050 | 4,985 | 5,030 | 17,100 |
| 2018/08/16 | 5,110 | 5,110 | 4,990 | 5,000 | 52,000 |
| 2018/08/15 | 5,190 | 5,210 | 5,120 | 5,140 | 38,600 |
| 2018/08/14 | 5,150 | 5,180 | 5,130 | 5,170 | 20,400 |
| 2018/08/13 | 5,190 | 5,210 | 5,130 | 5,150 | 44,200 |
| 2018/08/10 | 5,210 | 5,220 | 5,170 | 5,190 | 23,900 |
| 2018/08/09 | 5,180 | 5,230 | 5,170 | 5,210 | 14,800 |
| 2018/08/08 | 5,160 | 5,230 | 5,160 | 5,180 | 21,800 |
| 2018/08/07 | 5,100 | 5,170 | 5,080 | 5,160 | 42,500 |
| 2018/08/06 | 5,120 | 5,170 | 5,110 | 5,120 | 26,100 |
| 2018/08/03 | 5,180 | 5,200 | 5,140 | 5,140 | 50,700 |
| 2018/08/02 | 5,160 | 5,190 | 5,100 | 5,140 | 45,500 |
| 2018/08/01 | 5,150 | 5,160 | 5,100 | 5,120 | 37,300 |
| 2018/07/31 | 5,180 | 5,190 | 5,110 | 5,130 | 57,800 |
| 2018/07/30 | 5,200 | 5,230 | 5,180 | 5,190 | 42,500 |
| 2018/07/27 | 5,260 | 5,310 | 5,250 | 5,270 | 38,600 |
| 2018/07/26 | 5,180 | 5,260 | 5,180 | 5,230 | 24,400 |
| 2018/07/25 | 5,170 | 5,220 | 5,170 | 5,190 | 23,500 |
| 2018/07/24 | 5,210 | 5,230 | 5,160 | 5,180 | 24,800 |
| 2018/07/23 | 5,150 | 5,220 | 5,150 | 5,190 | 31,200 |
| 2018/07/20 | 5,190 | 5,250 | 5,170 | 5,210 | 25,300 |
| 2018/07/19 | 5,230 | 5,240 | 5,190 | 5,220 | 34,700 |
| 2018/07/18 | 5,280 | 5,290 | 5,220 | 5,230 | 75,800 |
| 2018/07/17 | 5,300 | 5,320 | 5,220 | 5,250 | 72,300 |
| 2018/07/13 | 5,210 | 5,230 | 5,170 | 5,190 | 50,900 |
| 2018/07/12 | 5,040 | 5,130 | 5,040 | 5,110 | 43,100 |
| 2018/07/11 | 5,010 | 5,050 | 4,995 | 5,030 | 51,200 |
| 2018/07/10 | 5,000 | 5,080 | 5,000 | 5,060 | 69,000 |
| 2018/07/09 | 4,870 | 5,010 | 4,870 | 4,970 | 83,700 |
| 2018/07/06 | 5,050 | 5,090 | 4,790 | 4,860 | 200,300 |
| 2018/07/05 | 5,150 | 5,210 | 5,090 | 5,090 | 59,000 |
| 2018/07/04 | 5,110 | 5,280 | 5,090 | 5,250 | 39,800 |
| 2018/07/03 | 5,300 | 5,310 | 5,150 | 5,170 | 62,100 |
| 2018/07/02 | 5,410 | 5,410 | 5,250 | 5,270 | 47,200 |
| 2018/06/29 | 5,500 | 5,500 | 5,410 | 5,470 | 26,000 |
| 2018/06/28 | 5,480 | 5,480 | 5,370 | 5,470 | 38,700 |
| 2018/06/27 | 5,470 | 5,500 | 5,420 | 5,480 | 43,200 |
| 2018/06/26 | 5,440 | 5,510 | 5,420 | 5,440 | 50,000 |
| 2018/06/25 | 5,490 | 5,490 | 5,400 | 5,470 | 31,500 |
| 2018/06/22 | 5,500 | 5,520 | 5,470 | 5,490 | 51,600 |
| 2018/06/21 | 5,580 | 5,600 | 5,540 | 5,540 | 50,600 |
| 2018/06/20 | 5,680 | 5,710 | 5,540 | 5,580 | 32,500 |
| 2018/06/19 | 5,720 | 5,720 | 5,590 | 5,600 | 31,000 |
| 2018/06/18 | 5,750 | 5,750 | 5,700 | 5,750 | 18,200 |
| 2018/06/15 | 5,770 | 5,820 | 5,710 | 5,710 | 34,400 |
| 2018/06/14 | 5,870 | 5,870 | 5,740 | 5,760 | 36,400 |
| 2018/06/13 | 5,810 | 5,860 | 5,790 | 5,840 | 20,200 |
| 2018/06/12 | 5,760 | 5,810 | 5,730 | 5,810 | 24,400 |
| 2018/06/11 | 5,730 | 5,750 | 5,680 | 5,710 | 24,300 |
| 2018/06/08 | 5,630 | 5,710 | 5,630 | 5,680 | 59,700 |
| 2018/06/07 | 5,790 | 5,790 | 5,600 | 5,650 | 79,800 |
| 2018/06/06 | 5,800 | 5,820 | 5,770 | 5,790 | 52,100 |
| 2018/06/05 | 5,680 | 5,780 | 5,670 | 5,780 | 52,800 |
| 2018/06/04 | 5,680 | 5,710 | 5,660 | 5,700 | 39,800 |
| 2018/06/01 | 5,520 | 5,630 | 5,520 | 5,630 | 33,400 |
| 2018/05/31 | 5,620 | 5,630 | 5,510 | 5,530 | 43,200 |
| 2018/05/30 | 5,550 | 5,640 | 5,530 | 5,610 | 30,900 |
| 2018/05/29 | 5,640 | 5,660 | 5,580 | 5,590 | 31,100 |
| 2018/05/28 | 5,680 | 5,690 | 5,610 | 5,640 | 16,100 |
| 2018/05/25 | 5,640 | 5,670 | 5,620 | 5,650 | 33,700 |
| 2018/05/24 | 5,710 | 5,730 | 5,680 | 5,700 | 28,800 |
| 2018/05/23 | 5,690 | 5,710 | 5,630 | 5,700 | 29,900 |
| 2018/05/22 | 5,800 | 5,800 | 5,650 | 5,660 | 40,300 |
| 2018/05/21 | 5,780 | 5,830 | 5,770 | 5,800 | 23,300 |
| 2018/05/18 | 5,740 | 5,780 | 5,710 | 5,780 | 19,300 |
| 2018/05/17 | 5,810 | 5,810 | 5,720 | 5,730 | 32,200 |
| 2018/05/16 | 5,780 | 5,830 | 5,770 | 5,810 | 22,300 |
| 2018/05/15 | 5,740 | 5,790 | 5,730 | 5,770 | 26,400 |
| 2018/05/14 | 5,680 | 5,760 | 5,670 | 5,730 | 27,000 |
| 2018/05/11 | 5,610 | 5,710 | 5,610 | 5,670 | 48,000 |
| 2018/05/10 | 5,670 | 5,720 | 5,610 | 5,630 | 38,500 |
| 2018/05/09 | 5,680 | 5,730 | 5,640 | 5,660 | 65,600 |
| 2018/05/08 | 5,790 | 5,850 | 5,720 | 5,740 | 70,200 |
| 2018/05/07 | 5,760 | 5,790 | 5,710 | 5,740 | 44,100 |
| 2018/05/02 | 5,750 | 5,790 | 5,690 | 5,760 | 38,300 |
| 2018/05/01 | 5,760 | 5,800 | 5,730 | 5,750 | 65,200 |
| 2018/04/27 | 5,840 | 5,910 | 5,800 | 5,830 | 63,500 |
| 2018/04/26 | 5,800 | 5,860 | 5,770 | 5,770 | 148,800 |
| 2018/04/25 | 5,840 | 5,890 | 5,820 | 5,840 | 53,100 |
| 2018/04/24 | 5,880 | 5,900 | 5,810 | 5,860 | 81,900 |
| 2018/04/23 | 5,930 | 5,980 | 5,890 | 5,920 | 50,900 |
| 2018/04/20 | 6,020 | 6,080 | 5,990 | 6,000 | 47,000 |
| 2018/04/19 | 6,080 | 6,090 | 5,970 | 6,000 | 62,400 |
| 2018/04/18 | 6,020 | 6,100 | 6,020 | 6,080 | 49,600 |
| 2018/04/17 | 5,940 | 6,070 | 5,920 | 6,020 | 92,800 |
| 2018/04/16 | 5,820 | 5,950 | 5,820 | 5,940 | 80,800 |
| 2018/04/13 | 5,800 | 5,830 | 5,760 | 5,810 | 77,400 |
| 2018/04/12 | 5,690 | 5,820 | 5,680 | 5,780 | 98,600 |
| 2018/04/11 | 5,770 | 5,770 | 5,580 | 5,650 | 93,400 |
| 2018/04/10 | 5,730 | 5,910 | 5,730 | 5,780 | 128,100 |
| 2018/04/09 | 5,820 | 5,960 | 5,710 | 5,740 | 207,800 |
| 2018/04/06 | 5,820 | 5,900 | 5,660 | 5,720 | 424,100 |
| 2018/04/05 | 6,190 | 6,250 | 6,090 | 6,120 | 78,200 |
| 2018/04/04 | 6,180 | 6,190 | 6,110 | 6,120 | 63,500 |
| 2018/04/03 | 6,080 | 6,200 | 6,060 | 6,160 | 47,900 |
| 2018/04/02 | 6,170 | 6,190 | 6,100 | 6,100 | 37,100 |
| 2018/03/30 | 6,170 | 6,190 | 6,100 | 6,130 | 30,800 |
| 2018/03/29 | 6,180 | 6,180 | 6,050 | 6,110 | 54,300 |
| 2018/03/28 | 6,060 | 6,140 | 6,030 | 6,130 | 55,800 |
| 2018/03/27 | 5,960 | 6,080 | 5,950 | 6,080 | 61,500 |
| 2018/03/26 | 5,950 | 5,970 | 5,880 | 5,940 | 61,500 |
| 2018/03/23 | 5,970 | 6,070 | 5,920 | 5,950 | 72,400 |
| 2018/03/22 | 5,940 | 6,080 | 5,940 | 6,060 | 78,400 |
| 2018/03/20 | 6,000 | 6,010 | 5,940 | 5,980 | 39,400 |
| 2018/03/19 | 5,970 | 6,030 | 5,940 | 6,020 | 53,000 |
| 2018/03/16 | 6,020 | 6,060 | 5,950 | 5,970 | 108,200 |
| 2018/03/15 | 5,970 | 6,030 | 5,930 | 6,010 | 48,800 |
| 2018/03/14 | 6,000 | 6,000 | 5,870 | 5,930 | 58,800 |
| 2018/03/13 | 5,920 | 5,980 | 5,910 | 5,970 | 53,600 |
| 2018/03/12 | 5,900 | 5,930 | 5,860 | 5,900 | 58,900 |
| 2018/03/09 | 5,780 | 5,850 | 5,750 | 5,830 | 170,900 |
| 2018/03/08 | 5,750 | 5,780 | 5,690 | 5,720 | 37,600 |
| 2018/03/07 | 5,640 | 5,750 | 5,620 | 5,720 | 65,400 |
| 2018/03/06 | 5,680 | 5,730 | 5,630 | 5,640 | 59,600 |
| 2018/03/05 | 5,530 | 5,650 | 5,530 | 5,620 | 78,000 |
| 2018/03/02 | 5,450 | 5,520 | 5,450 | 5,510 | 55,600 |
| 2018/03/01 | 5,650 | 5,660 | 5,510 | 5,530 | 82,500 |
| 2018/02/28 | 5,570 | 5,620 | 5,520 | 5,550 | 55,500 |
| 2018/02/27 | 5,480 | 5,540 | 5,460 | 5,520 | 29,300 |
| 2018/02/26 | 5,360 | 5,480 | 5,360 | 5,440 | 108,600 |
| 2018/02/23 | 5,340 | 5,450 | 5,340 | 5,390 | 326,600 |
| 2018/02/22 | 5,510 | 5,530 | 5,430 | 5,440 | 196,600 |
| 2018/02/21 | 5,660 | 5,670 | 5,490 | 5,500 | 159,000 |
| 2018/02/20 | 5,610 | 5,640 | 5,550 | 5,560 | 78,300 |
| 2018/02/19 | 5,550 | 5,610 | 5,510 | 5,610 | 126,600 |
| 2018/02/16 | 5,410 | 5,500 | 5,410 | 5,500 | 74,700 |
| 2018/02/15 | 5,460 | 5,470 | 5,390 | 5,400 | 51,100 |
| 2018/02/14 | 5,530 | 5,600 | 5,410 | 5,430 | 95,000 |
| 2018/02/13 | 5,570 | 5,620 | 5,510 | 5,550 | 68,700 |
| 2018/02/09 | 5,390 | 5,570 | 5,390 | 5,560 | 62,400 |
| 2018/02/08 | 5,450 | 5,540 | 5,440 | 5,480 | 46,800 |
| 2018/02/07 | 5,470 | 5,570 | 5,410 | 5,410 | 41,600 |
| 2018/02/06 | 5,420 | 5,450 | 5,280 | 5,400 | 80,100 |
| 2018/02/05 | 5,450 | 5,550 | 5,450 | 5,520 | 63,200 |
| 2018/02/02 | 5,530 | 5,580 | 5,500 | 5,550 | 25,600 |
| 2018/02/01 | 5,390 | 5,530 | 5,390 | 5,510 | 30,200 |
| 2018/01/31 | 5,420 | 5,490 | 5,380 | 5,380 | 38,100 |
| 2018/01/30 | 5,510 | 5,530 | 5,400 | 5,420 | 46,400 |
| 2018/01/29 | 5,510 | 5,510 | 5,440 | 5,490 | 55,600 |
| 2018/01/26 | 5,550 | 5,590 | 5,540 | 5,570 | 33,200 |
| 2018/01/25 | 5,570 | 5,570 | 5,520 | 5,530 | 19,900 |
| 2018/01/24 | 5,480 | 5,570 | 5,480 | 5,560 | 39,900 |
| 2018/01/23 | 5,470 | 5,490 | 5,430 | 5,470 | 20,700 |
| 2018/01/22 | 5,470 | 5,470 | 5,430 | 5,460 | 18,500 |
| 2018/01/19 | 5,430 | 5,490 | 5,430 | 5,470 | 19,200 |
| 2018/01/18 | 5,490 | 5,490 | 5,440 | 5,440 | 32,700 |
| 2018/01/17 | 5,460 | 5,490 | 5,430 | 5,470 | 25,700 |
| 2018/01/16 | 5,390 | 5,460 | 5,380 | 5,450 | 21,100 |
| 2018/01/15 | 5,320 | 5,430 | 5,320 | 5,420 | 28,900 |
| 2018/01/12 | 5,300 | 5,330 | 5,260 | 5,310 | 33,500 |
| 2018/01/11 | 5,190 | 5,330 | 5,190 | 5,320 | 72,700 |
| 2018/01/10 | 5,390 | 5,400 | 5,220 | 5,260 | 96,500 |
| 2018/01/09 | 5,400 | 5,500 | 5,380 | 5,420 | 130,400 |
| 2018/01/05 | 5,600 | 5,680 | 5,550 | 5,590 | 98,500 |
| 2018/01/04 | 5,510 | 5,570 | 5,460 | 5,570 | 31,600 |