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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,905 | 4,910 | 4,860 | 4,865 | 18,300 |
| 2019/12/27 | 4,835 | 4,915 | 4,820 | 4,900 | 26,000 |
| 2019/12/26 | 4,820 | 4,860 | 4,805 | 4,860 | 20,400 |
| 2019/12/25 | 4,905 | 4,930 | 4,875 | 4,875 | 19,500 |
| 2019/12/24 | 4,935 | 4,955 | 4,910 | 4,950 | 12,600 |
| 2019/12/23 | 4,900 | 4,930 | 4,890 | 4,910 | 17,400 |
| 2019/12/20 | 4,915 | 4,955 | 4,885 | 4,905 | 36,000 |
| 2019/12/19 | 4,960 | 4,980 | 4,915 | 4,915 | 14,800 |
| 2019/12/18 | 5,020 | 5,020 | 4,950 | 4,990 | 19,100 |
| 2019/12/17 | 5,000 | 5,010 | 4,960 | 4,995 | 30,000 |
| 2019/12/16 | 4,950 | 4,985 | 4,945 | 4,955 | 26,800 |
| 2019/12/13 | 4,940 | 4,945 | 4,900 | 4,905 | 39,700 |
| 2019/12/12 | 4,955 | 4,955 | 4,840 | 4,845 | 24,900 |
| 2019/12/11 | 4,985 | 4,990 | 4,925 | 4,930 | 24,900 |
| 2019/12/10 | 4,940 | 4,965 | 4,925 | 4,950 | 22,400 |
| 2019/12/09 | 4,940 | 4,955 | 4,910 | 4,935 | 25,000 |
| 2019/12/06 | 4,940 | 4,940 | 4,885 | 4,930 | 19,600 |
| 2019/12/05 | 4,955 | 4,955 | 4,880 | 4,930 | 30,300 |
| 2019/12/04 | 4,950 | 4,960 | 4,915 | 4,945 | 27,800 |
| 2019/12/03 | 4,985 | 5,010 | 4,935 | 4,965 | 29,700 |
| 2019/12/02 | 5,060 | 5,090 | 5,030 | 5,050 | 21,100 |
| 2019/11/29 | 5,070 | 5,070 | 5,000 | 5,010 | 18,900 |
| 2019/11/28 | 5,070 | 5,080 | 5,020 | 5,050 | 22,600 |
| 2019/11/27 | 5,090 | 5,100 | 5,050 | 5,070 | 14,600 |
| 2019/11/26 | 5,110 | 5,120 | 5,040 | 5,090 | 23,200 |
| 2019/11/25 | 5,130 | 5,150 | 5,080 | 5,100 | 17,500 |
| 2019/11/22 | 5,100 | 5,110 | 5,070 | 5,090 | 21,700 |
| 2019/11/21 | 5,100 | 5,120 | 5,040 | 5,080 | 33,000 |
| 2019/11/20 | 5,190 | 5,190 | 5,080 | 5,130 | 19,300 |
| 2019/11/19 | 5,140 | 5,160 | 5,110 | 5,130 | 14,600 |
| 2019/11/18 | 5,170 | 5,200 | 5,140 | 5,160 | 25,400 |
| 2019/11/15 | 5,110 | 5,180 | 5,110 | 5,170 | 40,600 |
| 2019/11/14 | 5,190 | 5,210 | 5,090 | 5,090 | 36,600 |
| 2019/11/13 | 5,290 | 5,290 | 5,200 | 5,200 | 23,300 |
| 2019/11/12 | 5,250 | 5,290 | 5,210 | 5,260 | 35,200 |
| 2019/11/11 | 5,320 | 5,320 | 5,250 | 5,270 | 32,300 |
| 2019/11/08 | 5,330 | 5,330 | 5,250 | 5,280 | 30,500 |
| 2019/11/07 | 5,250 | 5,300 | 5,200 | 5,280 | 43,500 |
| 2019/11/06 | 5,250 | 5,280 | 5,210 | 5,260 | 37,900 |
| 2019/11/05 | 5,080 | 5,200 | 5,070 | 5,180 | 32,100 |
| 2019/11/01 | 5,080 | 5,120 | 5,030 | 5,080 | 27,900 |
| 2019/10/31 | 5,120 | 5,190 | 5,120 | 5,140 | 36,000 |
| 2019/10/30 | 5,070 | 5,140 | 5,060 | 5,120 | 143,400 |
| 2019/10/29 | 5,060 | 5,120 | 5,030 | 5,070 | 51,900 |
| 2019/10/28 | 4,975 | 5,070 | 4,970 | 5,030 | 46,100 |
| 2019/10/25 | 4,920 | 4,980 | 4,865 | 4,955 | 59,500 |
| 2019/10/24 | 5,030 | 5,050 | 4,900 | 4,920 | 61,000 |
| 2019/10/23 | 5,030 | 5,080 | 4,980 | 5,060 | 78,700 |
| 2019/10/21 | 5,000 | 5,070 | 4,965 | 5,020 | 100,900 |
| 2019/10/18 | 5,090 | 5,120 | 4,990 | 5,020 | 65,800 |
| 2019/10/17 | 5,180 | 5,210 | 5,090 | 5,110 | 61,400 |
| 2019/10/16 | 5,230 | 5,300 | 5,090 | 5,160 | 134,400 |
| 2019/10/15 | 5,100 | 5,210 | 5,040 | 5,190 | 69,100 |
| 2019/10/11 | 5,080 | 5,130 | 4,995 | 5,080 | 56,300 |
| 2019/10/10 | 5,110 | 5,170 | 5,070 | 5,080 | 33,400 |
| 2019/10/09 | 5,110 | 5,160 | 5,030 | 5,110 | 69,300 |
| 2019/10/08 | 5,100 | 5,220 | 5,080 | 5,180 | 105,600 |
| 2019/10/07 | 4,640 | 5,100 | 4,640 | 5,040 | 150,700 |
| 2019/10/04 | 4,840 | 4,840 | 4,735 | 4,780 | 35,300 |
| 2019/10/03 | 4,765 | 4,860 | 4,765 | 4,840 | 44,100 |
| 2019/10/02 | 4,775 | 4,900 | 4,770 | 4,880 | 45,300 |
| 2019/10/01 | 4,765 | 4,820 | 4,765 | 4,770 | 23,000 |
| 2019/09/30 | 4,720 | 4,770 | 4,685 | 4,765 | 29,600 |
| 2019/09/27 | 4,885 | 4,885 | 4,730 | 4,790 | 36,300 |
| 2019/09/26 | 4,855 | 4,900 | 4,835 | 4,880 | 43,200 |
| 2019/09/25 | 4,820 | 4,840 | 4,790 | 4,810 | 24,300 |
| 2019/09/24 | 4,845 | 4,900 | 4,800 | 4,860 | 64,200 |
| 2019/09/20 | 4,845 | 4,895 | 4,820 | 4,820 | 37,900 |
| 2019/09/19 | 4,765 | 4,920 | 4,765 | 4,845 | 51,700 |
| 2019/09/18 | 4,835 | 4,880 | 4,745 | 4,765 | 60,500 |
| 2019/09/17 | 4,750 | 4,830 | 4,730 | 4,815 | 46,400 |
| 2019/09/13 | 4,700 | 4,745 | 4,655 | 4,730 | 58,500 |
| 2019/09/12 | 4,615 | 4,695 | 4,585 | 4,675 | 48,200 |
| 2019/09/11 | 4,600 | 4,625 | 4,585 | 4,610 | 36,600 |
| 2019/09/10 | 4,570 | 4,625 | 4,510 | 4,610 | 56,900 |
| 2019/09/09 | 4,530 | 4,565 | 4,510 | 4,565 | 14,600 |
| 2019/09/06 | 4,550 | 4,550 | 4,505 | 4,510 | 13,700 |
| 2019/09/05 | 4,480 | 4,580 | 4,470 | 4,540 | 47,400 |
| 2019/09/04 | 4,430 | 4,510 | 4,425 | 4,460 | 36,900 |
| 2019/09/03 | 4,375 | 4,435 | 4,345 | 4,430 | 22,300 |
| 2019/09/02 | 4,435 | 4,485 | 4,350 | 4,360 | 52,400 |
| 2019/08/30 | 4,440 | 4,445 | 4,385 | 4,415 | 53,800 |
| 2019/08/29 | 4,400 | 4,415 | 4,375 | 4,405 | 21,700 |
| 2019/08/28 | 4,430 | 4,450 | 4,380 | 4,400 | 25,500 |
| 2019/08/27 | 4,430 | 4,490 | 4,430 | 4,430 | 40,900 |
| 2019/08/26 | 4,380 | 4,425 | 4,375 | 4,400 | 26,400 |
| 2019/08/23 | 4,450 | 4,485 | 4,410 | 4,470 | 25,900 |
| 2019/08/22 | 4,475 | 4,475 | 4,410 | 4,445 | 21,200 |
| 2019/08/21 | 4,430 | 4,480 | 4,385 | 4,475 | 30,900 |
| 2019/08/20 | 4,370 | 4,480 | 4,345 | 4,480 | 35,400 |
| 2019/08/19 | 4,340 | 4,375 | 4,315 | 4,360 | 21,500 |
| 2019/08/16 | 4,275 | 4,350 | 4,275 | 4,340 | 35,800 |
| 2019/08/15 | 4,245 | 4,295 | 4,210 | 4,295 | 31,600 |
| 2019/08/14 | 4,290 | 4,350 | 4,220 | 4,350 | 75,500 |
| 2019/08/13 | 4,165 | 4,265 | 4,140 | 4,260 | 69,800 |
| 2019/08/09 | 4,225 | 4,225 | 4,170 | 4,220 | 28,200 |
| 2019/08/08 | 4,245 | 4,245 | 4,180 | 4,210 | 26,600 |
| 2019/08/07 | 4,200 | 4,235 | 4,180 | 4,220 | 46,800 |
| 2019/08/06 | 4,100 | 4,190 | 4,035 | 4,185 | 60,600 |
| 2019/08/05 | 4,180 | 4,205 | 4,105 | 4,180 | 34,300 |
| 2019/08/02 | 4,310 | 4,315 | 4,200 | 4,210 | 56,300 |
| 2019/08/01 | 4,375 | 4,385 | 4,325 | 4,380 | 17,100 |
| 2019/07/31 | 4,350 | 4,400 | 4,320 | 4,390 | 39,300 |
| 2019/07/30 | 4,405 | 4,420 | 4,340 | 4,380 | 43,300 |
| 2019/07/29 | 4,380 | 4,415 | 4,350 | 4,405 | 60,200 |
| 2019/07/26 | 4,410 | 4,430 | 4,340 | 4,380 | 24,700 |
| 2019/07/25 | 4,430 | 4,450 | 4,405 | 4,410 | 24,000 |
| 2019/07/24 | 4,370 | 4,430 | 4,330 | 4,430 | 44,900 |
| 2019/07/23 | 4,355 | 4,365 | 4,325 | 4,355 | 31,300 |
| 2019/07/22 | 4,390 | 4,390 | 4,325 | 4,355 | 22,600 |
| 2019/07/19 | 4,350 | 4,390 | 4,340 | 4,390 | 42,800 |
| 2019/07/18 | 4,435 | 4,435 | 4,305 | 4,320 | 41,700 |
| 2019/07/17 | 4,555 | 4,555 | 4,435 | 4,440 | 70,400 |
| 2019/07/16 | 4,590 | 4,610 | 4,555 | 4,585 | 33,400 |
| 2019/07/12 | 4,600 | 4,600 | 4,540 | 4,555 | 28,400 |
| 2019/07/11 | 4,560 | 4,580 | 4,540 | 4,580 | 28,600 |
| 2019/07/10 | 4,545 | 4,560 | 4,505 | 4,540 | 32,900 |
| 2019/07/09 | 4,630 | 4,690 | 4,530 | 4,575 | 46,100 |
| 2019/07/08 | 4,540 | 4,665 | 4,540 | 4,620 | 57,800 |
| 2019/07/05 | 4,580 | 4,585 | 4,505 | 4,560 | 49,900 |
| 2019/07/04 | 4,535 | 4,550 | 4,490 | 4,550 | 21,000 |
| 2019/07/03 | 4,475 | 4,535 | 4,445 | 4,525 | 32,700 |
| 2019/07/02 | 4,440 | 4,470 | 4,410 | 4,450 | 33,800 |
| 2019/07/01 | 4,340 | 4,435 | 4,340 | 4,435 | 24,300 |
| 2019/06/28 | 4,315 | 4,355 | 4,280 | 4,305 | 45,500 |
| 2019/06/27 | 4,305 | 4,340 | 4,295 | 4,340 | 27,400 |
| 2019/06/26 | 4,375 | 4,385 | 4,320 | 4,320 | 19,500 |
| 2019/06/25 | 4,370 | 4,410 | 4,350 | 4,385 | 19,500 |
| 2019/06/24 | 4,330 | 4,385 | 4,330 | 4,355 | 14,800 |
| 2019/06/21 | 4,385 | 4,385 | 4,310 | 4,365 | 53,900 |
| 2019/06/20 | 4,385 | 4,410 | 4,355 | 4,365 | 15,000 |
| 2019/06/19 | 4,370 | 4,405 | 4,365 | 4,390 | 15,800 |
| 2019/06/18 | 4,365 | 4,460 | 4,355 | 4,355 | 47,500 |
| 2019/06/17 | 4,310 | 4,375 | 4,295 | 4,335 | 35,100 |
| 2019/06/14 | 4,315 | 4,345 | 4,270 | 4,310 | 40,400 |
| 2019/06/13 | 4,290 | 4,300 | 4,240 | 4,290 | 24,000 |
| 2019/06/12 | 4,320 | 4,350 | 4,305 | 4,310 | 24,700 |
| 2019/06/11 | 4,355 | 4,375 | 4,315 | 4,315 | 35,000 |
| 2019/06/10 | 4,360 | 4,395 | 4,335 | 4,370 | 34,000 |
| 2019/06/07 | 4,305 | 4,340 | 4,290 | 4,310 | 15,200 |
| 2019/06/06 | 4,285 | 4,330 | 4,260 | 4,290 | 37,600 |
| 2019/06/05 | 4,240 | 4,330 | 4,185 | 4,305 | 51,800 |
| 2019/06/04 | 4,240 | 4,265 | 4,205 | 4,235 | 59,300 |
| 2019/06/03 | 4,140 | 4,255 | 4,115 | 4,205 | 30,600 |
| 2019/05/31 | 4,280 | 4,290 | 4,205 | 4,210 | 31,000 |
| 2019/05/30 | 4,355 | 4,365 | 4,265 | 4,305 | 50,100 |
| 2019/05/29 | 4,350 | 4,405 | 4,300 | 4,375 | 43,500 |
| 2019/05/28 | 4,305 | 4,445 | 4,305 | 4,390 | 91,000 |
| 2019/05/27 | 4,300 | 4,300 | 4,250 | 4,285 | 28,300 |
| 2019/05/24 | 4,215 | 4,280 | 4,210 | 4,265 | 30,200 |
| 2019/05/23 | 4,255 | 4,295 | 4,235 | 4,265 | 28,100 |
| 2019/05/22 | 4,395 | 4,415 | 4,255 | 4,265 | 42,300 |
| 2019/05/21 | 4,270 | 4,410 | 4,270 | 4,385 | 95,700 |
| 2019/05/20 | 4,315 | 4,345 | 4,270 | 4,310 | 36,500 |
| 2019/05/17 | 4,285 | 4,320 | 4,260 | 4,315 | 34,900 |
| 2019/05/16 | 4,300 | 4,305 | 4,250 | 4,285 | 32,300 |
| 2019/05/15 | 4,275 | 4,285 | 4,210 | 4,285 | 34,000 |
| 2019/05/14 | 4,195 | 4,285 | 4,165 | 4,270 | 84,500 |
| 2019/05/13 | 4,300 | 4,300 | 4,215 | 4,255 | 42,600 |
| 2019/05/10 | 4,270 | 4,375 | 4,260 | 4,300 | 89,200 |
| 2019/05/09 | 4,350 | 4,365 | 4,215 | 4,280 | 95,200 |
| 2019/05/08 | 4,330 | 4,380 | 4,300 | 4,375 | 46,700 |
| 2019/05/07 | 4,425 | 4,425 | 4,325 | 4,355 | 70,600 |
| 2019/04/26 | 4,400 | 4,400 | 4,330 | 4,360 | 52,700 |
| 2019/04/25 | 4,355 | 4,410 | 4,340 | 4,400 | 67,300 |
| 2019/04/24 | 4,295 | 4,380 | 4,290 | 4,350 | 110,400 |
| 2019/04/23 | 4,185 | 4,300 | 4,185 | 4,260 | 85,400 |
| 2019/04/22 | 4,125 | 4,200 | 4,115 | 4,185 | 53,000 |
| 2019/04/19 | 4,150 | 4,170 | 4,115 | 4,140 | 35,300 |
| 2019/04/18 | 4,200 | 4,200 | 4,140 | 4,150 | 40,300 |
| 2019/04/17 | 4,205 | 4,235 | 4,145 | 4,180 | 32,300 |
| 2019/04/16 | 4,215 | 4,240 | 4,195 | 4,210 | 34,100 |
| 2019/04/15 | 4,235 | 4,280 | 4,220 | 4,245 | 68,400 |
| 2019/04/12 | 4,155 | 4,200 | 4,120 | 4,185 | 71,600 |
| 2019/04/11 | 4,105 | 4,180 | 4,070 | 4,115 | 84,900 |
| 2019/04/10 | 4,160 | 4,170 | 4,055 | 4,055 | 103,100 |
| 2019/04/09 | 4,290 | 4,305 | 4,160 | 4,165 | 107,600 |
| 2019/04/08 | 4,375 | 4,415 | 4,210 | 4,280 | 337,700 |
| 2019/04/05 | 4,415 | 4,460 | 4,350 | 4,435 | 128,600 |
| 2019/04/04 | 4,410 | 4,475 | 4,395 | 4,410 | 83,200 |
| 2019/04/03 | 4,370 | 4,420 | 4,340 | 4,420 | 38,000 |
| 2019/04/02 | 4,495 | 4,515 | 4,380 | 4,400 | 46,300 |
| 2019/04/01 | 4,500 | 4,525 | 4,445 | 4,495 | 77,800 |
| 2019/03/29 | 4,355 | 4,455 | 4,350 | 4,430 | 56,000 |
| 2019/03/28 | 4,420 | 4,445 | 4,310 | 4,310 | 40,800 |
| 2019/03/27 | 4,440 | 4,490 | 4,410 | 4,470 | 49,100 |
| 2019/03/26 | 4,335 | 4,425 | 4,320 | 4,425 | 69,500 |
| 2019/03/25 | 4,310 | 4,310 | 4,205 | 4,270 | 45,500 |
| 2019/03/22 | 4,365 | 4,365 | 4,310 | 4,315 | 42,500 |
| 2019/03/20 | 4,325 | 4,345 | 4,300 | 4,340 | 41,200 |
| 2019/03/19 | 4,380 | 4,380 | 4,290 | 4,330 | 38,600 |
| 2019/03/18 | 4,355 | 4,355 | 4,280 | 4,345 | 41,200 |
| 2019/03/15 | 4,205 | 4,290 | 4,205 | 4,285 | 35,500 |
| 2019/03/14 | 4,275 | 4,275 | 4,205 | 4,220 | 28,200 |
| 2019/03/13 | 4,255 | 4,315 | 4,250 | 4,275 | 29,400 |
| 2019/03/12 | 4,210 | 4,305 | 4,205 | 4,260 | 41,400 |
| 2019/03/11 | 4,240 | 4,245 | 4,155 | 4,200 | 48,200 |
| 2019/03/08 | 4,245 | 4,285 | 4,235 | 4,240 | 45,400 |
| 2019/03/07 | 4,270 | 4,330 | 4,225 | 4,305 | 44,800 |
| 2019/03/06 | 4,270 | 4,305 | 4,230 | 4,275 | 33,800 |
| 2019/03/05 | 4,300 | 4,310 | 4,225 | 4,270 | 73,600 |
| 2019/03/04 | 4,400 | 4,405 | 4,340 | 4,360 | 27,800 |
| 2019/03/01 | 4,415 | 4,455 | 4,365 | 4,385 | 42,000 |
| 2019/02/28 | 4,480 | 4,495 | 4,400 | 4,445 | 60,000 |
| 2019/02/27 | 4,395 | 4,535 | 4,395 | 4,525 | 65,400 |
| 2019/02/26 | 4,330 | 4,440 | 4,320 | 4,400 | 162,300 |
| 2019/02/25 | 4,425 | 4,425 | 4,305 | 4,370 | 356,300 |
| 2019/02/22 | 4,475 | 4,475 | 4,365 | 4,385 | 233,800 |
| 2019/02/21 | 4,375 | 4,535 | 4,375 | 4,470 | 163,900 |
| 2019/02/20 | 4,545 | 4,555 | 4,440 | 4,445 | 174,900 |
| 2019/02/19 | 4,535 | 4,535 | 4,460 | 4,495 | 113,700 |
| 2019/02/18 | 4,455 | 4,525 | 4,450 | 4,520 | 98,800 |
| 2019/02/15 | 4,375 | 4,460 | 4,305 | 4,405 | 69,200 |
| 2019/02/14 | 4,455 | 4,480 | 4,385 | 4,390 | 70,900 |
| 2019/02/13 | 4,490 | 4,495 | 4,405 | 4,430 | 48,000 |
| 2019/02/12 | 4,410 | 4,450 | 4,390 | 4,445 | 61,400 |
| 2019/02/08 | 4,340 | 4,385 | 4,310 | 4,365 | 42,400 |
| 2019/02/07 | 4,420 | 4,420 | 4,345 | 4,380 | 44,200 |
| 2019/02/06 | 4,490 | 4,510 | 4,420 | 4,420 | 53,800 |
| 2019/02/05 | 4,395 | 4,465 | 4,395 | 4,435 | 51,400 |
| 2019/02/04 | 4,350 | 4,380 | 4,325 | 4,365 | 53,000 |
| 2019/02/01 | 4,320 | 4,425 | 4,320 | 4,325 | 58,200 |
| 2019/01/31 | 4,305 | 4,335 | 4,265 | 4,320 | 61,500 |
| 2019/01/30 | 4,280 | 4,365 | 4,275 | 4,285 | 66,000 |
| 2019/01/29 | 4,305 | 4,335 | 4,270 | 4,325 | 49,000 |
| 2019/01/28 | 4,300 | 4,335 | 4,275 | 4,285 | 31,300 |
| 2019/01/25 | 4,350 | 4,400 | 4,300 | 4,300 | 47,200 |
| 2019/01/24 | 4,380 | 4,425 | 4,350 | 4,365 | 35,000 |
| 2019/01/23 | 4,355 | 4,370 | 4,330 | 4,365 | 36,900 |
| 2019/01/22 | 4,470 | 4,470 | 4,380 | 4,400 | 42,400 |
| 2019/01/21 | 4,455 | 4,500 | 4,385 | 4,430 | 53,700 |
| 2019/01/18 | 4,430 | 4,450 | 4,375 | 4,385 | 45,500 |
| 2019/01/17 | 4,560 | 4,560 | 4,375 | 4,430 | 128,900 |
| 2019/01/16 | 4,490 | 4,520 | 4,410 | 4,490 | 93,200 |
| 2019/01/15 | 4,490 | 4,505 | 4,410 | 4,440 | 48,600 |
| 2019/01/11 | 4,535 | 4,550 | 4,400 | 4,440 | 62,600 |
| 2019/01/10 | 4,490 | 4,525 | 4,460 | 4,465 | 64,900 |
| 2019/01/09 | 4,515 | 4,685 | 4,500 | 4,530 | 205,000 |
| 2019/01/08 | 4,175 | 4,565 | 4,175 | 4,410 | 317,400 |
| 2019/01/07 | 4,300 | 4,335 | 4,155 | 4,175 | 58,600 |
| 2019/01/04 | 4,125 | 4,270 | 4,095 | 4,165 | 95,400 |