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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,440 | 4,440 | 4,360 | 4,365 | 33,400 |
| 2020/12/29 | 4,375 | 4,430 | 4,365 | 4,420 | 43,300 |
| 2020/12/28 | 4,360 | 4,365 | 4,295 | 4,335 | 43,300 |
| 2020/12/25 | 4,300 | 4,325 | 4,295 | 4,310 | 26,700 |
| 2020/12/24 | 4,225 | 4,290 | 4,210 | 4,260 | 49,200 |
| 2020/12/23 | 4,140 | 4,195 | 4,125 | 4,170 | 41,000 |
| 2020/12/22 | 4,070 | 4,100 | 4,050 | 4,100 | 41,700 |
| 2020/12/21 | 4,210 | 4,230 | 4,120 | 4,125 | 46,700 |
| 2020/12/18 | 4,185 | 4,235 | 4,185 | 4,220 | 32,000 |
| 2020/12/17 | 4,205 | 4,220 | 4,100 | 4,200 | 90,400 |
| 2020/12/16 | 4,235 | 4,235 | 4,130 | 4,205 | 47,100 |
| 2020/12/15 | 4,260 | 4,270 | 4,210 | 4,215 | 32,800 |
| 2020/12/14 | 4,215 | 4,255 | 4,215 | 4,235 | 27,700 |
| 2020/12/11 | 4,105 | 4,245 | 4,105 | 4,225 | 53,100 |
| 2020/12/10 | 4,200 | 4,210 | 4,160 | 4,175 | 52,100 |
| 2020/12/09 | 4,100 | 4,225 | 4,100 | 4,225 | 68,000 |
| 2020/12/08 | 4,130 | 4,150 | 4,100 | 4,115 | 31,100 |
| 2020/12/07 | 4,185 | 4,185 | 4,130 | 4,145 | 49,000 |
| 2020/12/04 | 4,155 | 4,200 | 4,120 | 4,185 | 36,800 |
| 2020/12/03 | 4,110 | 4,175 | 4,095 | 4,135 | 35,800 |
| 2020/12/02 | 4,130 | 4,145 | 4,065 | 4,085 | 46,700 |
| 2020/12/01 | 4,100 | 4,115 | 4,060 | 4,065 | 72,100 |
| 2020/11/30 | 4,175 | 4,185 | 4,025 | 4,035 | 80,200 |
| 2020/11/27 | 4,180 | 4,225 | 4,170 | 4,175 | 52,200 |
| 2020/11/26 | 4,150 | 4,170 | 4,115 | 4,135 | 46,100 |
| 2020/11/25 | 4,275 | 4,275 | 4,165 | 4,175 | 36,300 |
| 2020/11/24 | 4,270 | 4,300 | 4,245 | 4,250 | 33,200 |
| 2020/11/20 | 4,185 | 4,255 | 4,160 | 4,215 | 48,700 |
| 2020/11/19 | 4,205 | 4,205 | 4,115 | 4,190 | 29,000 |
| 2020/11/18 | 4,250 | 4,250 | 4,185 | 4,215 | 29,400 |
| 2020/11/17 | 4,220 | 4,275 | 4,200 | 4,235 | 33,900 |
| 2020/11/16 | 4,265 | 4,300 | 4,220 | 4,270 | 39,600 |
| 2020/11/13 | 4,300 | 4,300 | 4,170 | 4,205 | 52,700 |
| 2020/11/12 | 4,355 | 4,355 | 4,270 | 4,305 | 44,000 |
| 2020/11/11 | 4,360 | 4,375 | 4,305 | 4,355 | 61,400 |
| 2020/11/10 | 4,420 | 4,445 | 4,280 | 4,320 | 96,500 |
| 2020/11/09 | 4,440 | 4,440 | 4,290 | 4,350 | 72,600 |
| 2020/11/06 | 4,375 | 4,415 | 4,335 | 4,415 | 44,200 |
| 2020/11/05 | 4,365 | 4,410 | 4,325 | 4,370 | 70,900 |
| 2020/11/04 | 4,405 | 4,435 | 4,360 | 4,360 | 43,900 |
| 2020/11/02 | 4,340 | 4,415 | 4,320 | 4,385 | 56,400 |
| 2020/10/30 | 4,365 | 4,380 | 4,275 | 4,345 | 55,500 |
| 2020/10/29 | 4,300 | 4,365 | 4,230 | 4,350 | 87,200 |
| 2020/10/28 | 4,205 | 4,320 | 4,195 | 4,315 | 78,400 |
| 2020/10/27 | 4,250 | 4,285 | 4,190 | 4,275 | 67,100 |
| 2020/10/26 | 4,280 | 4,320 | 4,225 | 4,270 | 50,700 |
| 2020/10/23 | 4,240 | 4,245 | 4,195 | 4,210 | 36,500 |
| 2020/10/22 | 4,295 | 4,310 | 4,250 | 4,250 | 39,500 |
| 2020/10/21 | 4,300 | 4,345 | 4,280 | 4,320 | 33,900 |
| 2020/10/20 | 4,320 | 4,340 | 4,250 | 4,290 | 65,400 |
| 2020/10/19 | 4,330 | 4,370 | 4,275 | 4,335 | 55,400 |
| 2020/10/16 | 4,310 | 4,310 | 4,265 | 4,285 | 33,300 |
| 2020/10/15 | 4,395 | 4,435 | 4,310 | 4,335 | 63,500 |
| 2020/10/14 | 4,445 | 4,470 | 4,375 | 4,395 | 35,700 |
| 2020/10/13 | 4,425 | 4,455 | 4,340 | 4,435 | 49,400 |
| 2020/10/12 | 4,505 | 4,535 | 4,445 | 4,460 | 48,600 |
| 2020/10/09 | 4,550 | 4,550 | 4,465 | 4,505 | 68,300 |
| 2020/10/08 | 4,625 | 4,660 | 4,565 | 4,595 | 57,500 |
| 2020/10/07 | 4,580 | 4,645 | 4,490 | 4,560 | 141,100 |
| 2020/10/06 | 4,715 | 4,715 | 4,565 | 4,650 | 57,600 |
| 2020/10/05 | 4,615 | 4,760 | 4,615 | 4,695 | 67,000 |
| 2020/10/02 | 4,705 | 4,750 | 4,570 | 4,605 | 87,100 |
| 2020/09/30 | 4,710 | 4,735 | 4,625 | 4,635 | 105,800 |
| 2020/09/29 | 4,865 | 4,865 | 4,735 | 4,815 | 34,800 |
| 2020/09/28 | 4,735 | 4,885 | 4,705 | 4,870 | 70,100 |
| 2020/09/25 | 4,700 | 4,770 | 4,660 | 4,700 | 50,300 |
| 2020/09/24 | 4,690 | 4,730 | 4,650 | 4,670 | 44,100 |
| 2020/09/23 | 4,605 | 4,745 | 4,605 | 4,690 | 64,000 |
| 2020/09/18 | 4,760 | 4,800 | 4,710 | 4,725 | 64,900 |
| 2020/09/17 | 4,660 | 4,770 | 4,640 | 4,745 | 65,500 |
| 2020/09/16 | 4,575 | 4,675 | 4,570 | 4,665 | 42,200 |
| 2020/09/15 | 4,600 | 4,630 | 4,555 | 4,590 | 45,900 |
| 2020/09/14 | 4,570 | 4,680 | 4,550 | 4,630 | 52,400 |
| 2020/09/11 | 4,365 | 4,630 | 4,365 | 4,515 | 108,700 |
| 2020/09/10 | 4,310 | 4,360 | 4,295 | 4,335 | 25,800 |
| 2020/09/09 | 4,260 | 4,340 | 4,255 | 4,305 | 47,300 |
| 2020/09/08 | 4,325 | 4,330 | 4,290 | 4,325 | 27,900 |
| 2020/09/07 | 4,295 | 4,315 | 4,220 | 4,280 | 30,800 |
| 2020/09/04 | 4,295 | 4,315 | 4,280 | 4,285 | 32,900 |
| 2020/09/03 | 4,380 | 4,400 | 4,315 | 4,315 | 29,700 |
| 2020/09/02 | 4,300 | 4,320 | 4,270 | 4,320 | 16,600 |
| 2020/09/01 | 4,300 | 4,300 | 4,245 | 4,275 | 23,100 |
| 2020/08/31 | 4,295 | 4,350 | 4,285 | 4,300 | 28,300 |
| 2020/08/28 | 4,305 | 4,365 | 4,250 | 4,295 | 63,900 |
| 2020/08/27 | 4,350 | 4,365 | 4,305 | 4,305 | 24,500 |
| 2020/08/26 | 4,285 | 4,330 | 4,245 | 4,315 | 30,400 |
| 2020/08/25 | 4,335 | 4,345 | 4,310 | 4,310 | 28,400 |
| 2020/08/24 | 4,310 | 4,350 | 4,265 | 4,310 | 25,500 |
| 2020/08/21 | 4,250 | 4,340 | 4,240 | 4,275 | 42,200 |
| 2020/08/20 | 4,195 | 4,275 | 4,180 | 4,250 | 35,700 |
| 2020/08/19 | 4,230 | 4,245 | 4,190 | 4,210 | 16,600 |
| 2020/08/18 | 4,120 | 4,200 | 4,110 | 4,195 | 23,300 |
| 2020/08/17 | 4,225 | 4,245 | 4,150 | 4,150 | 23,700 |
| 2020/08/14 | 4,260 | 4,330 | 4,215 | 4,225 | 41,900 |
| 2020/08/13 | 4,220 | 4,255 | 4,175 | 4,220 | 50,500 |
| 2020/08/12 | 4,160 | 4,230 | 4,155 | 4,185 | 58,500 |
| 2020/08/11 | 4,075 | 4,175 | 4,075 | 4,165 | 43,900 |
| 2020/08/07 | 4,090 | 4,100 | 4,055 | 4,055 | 30,300 |
| 2020/08/06 | 4,095 | 4,095 | 4,040 | 4,070 | 31,400 |
| 2020/08/05 | 4,005 | 4,090 | 3,975 | 4,065 | 51,300 |
| 2020/08/04 | 4,040 | 4,055 | 3,960 | 3,980 | 40,900 |
| 2020/08/03 | 4,035 | 4,040 | 3,975 | 3,990 | 62,400 |
| 2020/07/31 | 4,050 | 4,050 | 3,960 | 3,970 | 47,900 |
| 2020/07/30 | 4,080 | 4,105 | 4,035 | 4,055 | 40,500 |
| 2020/07/29 | 4,070 | 4,100 | 4,010 | 4,070 | 55,400 |
| 2020/07/28 | 4,190 | 4,190 | 4,100 | 4,115 | 16,800 |
| 2020/07/27 | 4,095 | 4,185 | 4,055 | 4,165 | 35,000 |
| 2020/07/22 | 4,205 | 4,205 | 4,135 | 4,135 | 16,300 |
| 2020/07/21 | 4,225 | 4,245 | 4,165 | 4,205 | 46,800 |
| 2020/07/20 | 4,205 | 4,230 | 4,135 | 4,220 | 32,500 |
| 2020/07/17 | 4,160 | 4,210 | 4,105 | 4,175 | 50,500 |
| 2020/07/16 | 4,125 | 4,150 | 4,090 | 4,110 | 42,400 |
| 2020/07/15 | 4,190 | 4,190 | 4,075 | 4,105 | 58,200 |
| 2020/07/14 | 4,080 | 4,160 | 4,080 | 4,150 | 44,700 |
| 2020/07/13 | 4,070 | 4,120 | 4,040 | 4,100 | 58,200 |
| 2020/07/10 | 4,060 | 4,060 | 3,990 | 4,000 | 56,000 |
| 2020/07/09 | 4,055 | 4,055 | 3,950 | 4,000 | 75,600 |
| 2020/07/08 | 4,000 | 4,120 | 4,000 | 4,005 | 57,300 |
| 2020/07/07 | 4,150 | 4,150 | 4,075 | 4,105 | 33,200 |
| 2020/07/06 | 4,020 | 4,130 | 4,020 | 4,130 | 32,000 |
| 2020/07/03 | 4,045 | 4,045 | 3,970 | 4,020 | 56,600 |
| 2020/07/02 | 4,070 | 4,070 | 3,995 | 4,045 | 47,700 |
| 2020/07/01 | 4,120 | 4,125 | 3,985 | 4,000 | 58,200 |
| 2020/06/30 | 4,145 | 4,180 | 4,105 | 4,130 | 67,700 |
| 2020/06/29 | 4,055 | 4,065 | 3,995 | 4,040 | 62,400 |
| 2020/06/26 | 4,070 | 4,075 | 4,040 | 4,055 | 43,300 |
| 2020/06/25 | 3,980 | 4,020 | 3,965 | 4,000 | 65,600 |
| 2020/06/24 | 4,000 | 4,015 | 3,970 | 4,000 | 77,200 |
| 2020/06/23 | 4,015 | 4,085 | 3,990 | 4,060 | 50,400 |
| 2020/06/22 | 4,070 | 4,070 | 3,990 | 4,020 | 62,600 |
| 2020/06/19 | 4,120 | 4,120 | 4,080 | 4,090 | 49,300 |
| 2020/06/18 | 4,100 | 4,150 | 4,055 | 4,145 | 59,800 |
| 2020/06/17 | 4,170 | 4,210 | 4,085 | 4,085 | 79,900 |
| 2020/06/16 | 4,220 | 4,225 | 4,075 | 4,225 | 158,500 |
| 2020/06/15 | 4,210 | 4,270 | 4,170 | 4,185 | 70,600 |
| 2020/06/12 | 4,270 | 4,300 | 4,180 | 4,200 | 83,100 |
| 2020/06/11 | 4,315 | 4,370 | 4,280 | 4,355 | 102,500 |
| 2020/06/10 | 4,440 | 4,465 | 4,275 | 4,300 | 84,500 |
| 2020/06/09 | 4,500 | 4,520 | 4,480 | 4,495 | 41,500 |
| 2020/06/08 | 4,540 | 4,545 | 4,495 | 4,515 | 50,000 |
| 2020/06/05 | 4,500 | 4,500 | 4,440 | 4,465 | 64,800 |
| 2020/06/04 | 4,375 | 4,460 | 4,350 | 4,455 | 71,500 |
| 2020/06/03 | 4,380 | 4,380 | 4,295 | 4,325 | 45,000 |
| 2020/06/02 | 4,355 | 4,355 | 4,305 | 4,315 | 45,900 |
| 2020/06/01 | 4,295 | 4,310 | 4,260 | 4,300 | 39,300 |
| 2020/05/29 | 4,280 | 4,370 | 4,260 | 4,295 | 104,600 |
| 2020/05/28 | 4,280 | 4,280 | 4,210 | 4,260 | 67,800 |
| 2020/05/27 | 4,220 | 4,250 | 4,195 | 4,235 | 47,800 |
| 2020/05/26 | 4,125 | 4,200 | 4,080 | 4,180 | 45,600 |
| 2020/05/25 | 4,100 | 4,100 | 4,060 | 4,095 | 26,700 |
| 2020/05/22 | 4,090 | 4,130 | 4,025 | 4,050 | 38,400 |
| 2020/05/21 | 4,140 | 4,150 | 4,090 | 4,130 | 43,700 |
| 2020/05/20 | 4,095 | 4,125 | 4,080 | 4,100 | 46,000 |
| 2020/05/19 | 4,110 | 4,125 | 4,055 | 4,070 | 40,500 |
| 2020/05/18 | 4,030 | 4,055 | 3,985 | 4,040 | 39,600 |
| 2020/05/15 | 4,060 | 4,065 | 3,990 | 4,000 | 59,900 |
| 2020/05/14 | 4,150 | 4,165 | 4,050 | 4,050 | 48,100 |
| 2020/05/13 | 4,140 | 4,180 | 4,125 | 4,150 | 51,800 |
| 2020/05/12 | 4,120 | 4,195 | 4,110 | 4,150 | 52,800 |
| 2020/05/11 | 4,240 | 4,240 | 4,145 | 4,160 | 43,900 |
| 2020/05/08 | 4,175 | 4,250 | 4,140 | 4,190 | 56,200 |
| 2020/05/07 | 4,215 | 4,220 | 4,160 | 4,190 | 61,000 |
| 2020/05/01 | 4,305 | 4,365 | 4,265 | 4,285 | 62,400 |
| 2020/04/30 | 4,440 | 4,440 | 4,315 | 4,325 | 67,700 |
| 2020/04/28 | 4,440 | 4,440 | 4,370 | 4,390 | 83,500 |
| 2020/04/27 | 4,480 | 4,490 | 4,420 | 4,450 | 47,200 |
| 2020/04/24 | 4,495 | 4,500 | 4,410 | 4,485 | 57,900 |
| 2020/04/23 | 4,555 | 4,565 | 4,480 | 4,540 | 46,700 |
| 2020/04/22 | 4,525 | 4,605 | 4,495 | 4,555 | 49,100 |
| 2020/04/21 | 4,540 | 4,585 | 4,490 | 4,545 | 61,400 |
| 2020/04/20 | 4,545 | 4,595 | 4,525 | 4,560 | 44,400 |
| 2020/04/17 | 4,740 | 4,740 | 4,575 | 4,615 | 49,100 |
| 2020/04/16 | 4,535 | 4,680 | 4,505 | 4,670 | 53,100 |
| 2020/04/15 | 4,600 | 4,625 | 4,475 | 4,520 | 78,200 |
| 2020/04/14 | 4,530 | 4,590 | 4,465 | 4,590 | 48,200 |
| 2020/04/13 | 4,505 | 4,605 | 4,455 | 4,490 | 59,200 |
| 2020/04/10 | 4,525 | 4,545 | 4,375 | 4,540 | 52,400 |
| 2020/04/09 | 4,635 | 4,690 | 4,450 | 4,540 | 73,700 |
| 2020/04/08 | 4,520 | 4,815 | 4,460 | 4,655 | 246,000 |
| 2020/04/07 | 4,460 | 4,535 | 4,375 | 4,380 | 51,700 |
| 2020/04/06 | 4,055 | 4,430 | 4,055 | 4,395 | 57,300 |
| 2020/04/03 | 4,240 | 4,305 | 4,085 | 4,115 | 75,700 |
| 2020/04/02 | 4,340 | 4,365 | 4,175 | 4,245 | 52,800 |
| 2020/04/01 | 4,460 | 4,510 | 4,340 | 4,360 | 51,400 |
| 2020/03/31 | 4,620 | 4,650 | 4,485 | 4,505 | 65,000 |
| 2020/03/30 | 4,680 | 4,695 | 4,520 | 4,660 | 69,900 |
| 2020/03/27 | 4,575 | 4,730 | 4,520 | 4,730 | 117,100 |
| 2020/03/26 | 4,420 | 4,550 | 4,315 | 4,520 | 128,300 |
| 2020/03/25 | 4,320 | 4,420 | 4,230 | 4,420 | 109,800 |
| 2020/03/24 | 4,330 | 4,365 | 4,190 | 4,355 | 99,700 |
| 2020/03/23 | 4,280 | 4,355 | 4,180 | 4,300 | 100,000 |
| 2020/03/19 | 3,985 | 4,245 | 3,985 | 4,220 | 133,200 |
| 2020/03/18 | 3,930 | 4,110 | 3,870 | 3,940 | 124,600 |
| 2020/03/17 | 3,470 | 3,900 | 3,425 | 3,880 | 118,200 |
| 2020/03/16 | 3,525 | 3,670 | 3,510 | 3,535 | 125,400 |
| 2020/03/13 | 3,625 | 3,665 | 3,485 | 3,595 | 115,600 |
| 2020/03/12 | 3,850 | 3,860 | 3,715 | 3,800 | 131,300 |
| 2020/03/11 | 3,920 | 4,025 | 3,915 | 3,940 | 91,000 |
| 2020/03/10 | 3,920 | 4,020 | 3,845 | 3,985 | 144,500 |
| 2020/03/09 | 3,875 | 3,910 | 3,800 | 3,850 | 100,100 |
| 2020/03/06 | 3,950 | 3,990 | 3,920 | 3,945 | 42,500 |
| 2020/03/05 | 4,005 | 4,015 | 3,940 | 4,005 | 59,500 |
| 2020/03/04 | 3,925 | 3,990 | 3,915 | 3,955 | 52,400 |
| 2020/03/03 | 4,220 | 4,240 | 4,015 | 4,015 | 88,900 |
| 2020/03/02 | 3,880 | 4,190 | 3,860 | 4,080 | 78,500 |
| 2020/02/28 | 4,070 | 4,075 | 3,890 | 3,915 | 161,700 |
| 2020/02/27 | 4,300 | 4,300 | 4,150 | 4,210 | 292,200 |
| 2020/02/26 | 4,305 | 4,345 | 4,255 | 4,300 | 310,100 |
| 2020/02/25 | 4,300 | 4,405 | 4,280 | 4,320 | 439,600 |
| 2020/02/21 | 4,615 | 4,620 | 4,575 | 4,590 | 146,600 |
| 2020/02/20 | 4,620 | 4,645 | 4,560 | 4,560 | 179,800 |
| 2020/02/19 | 4,510 | 4,630 | 4,510 | 4,570 | 100,500 |
| 2020/02/18 | 4,535 | 4,535 | 4,445 | 4,490 | 58,200 |
| 2020/02/17 | 4,590 | 4,615 | 4,510 | 4,540 | 75,400 |
| 2020/02/14 | 4,650 | 4,685 | 4,595 | 4,625 | 97,700 |
| 2020/02/13 | 4,645 | 4,670 | 4,615 | 4,650 | 75,200 |
| 2020/02/12 | 4,710 | 4,710 | 4,635 | 4,640 | 66,900 |
| 2020/02/10 | 4,600 | 4,700 | 4,600 | 4,685 | 61,000 |
| 2020/02/07 | 4,665 | 4,715 | 4,620 | 4,625 | 58,100 |
| 2020/02/06 | 4,605 | 4,710 | 4,585 | 4,665 | 74,200 |
| 2020/02/05 | 4,525 | 4,575 | 4,525 | 4,545 | 60,700 |
| 2020/02/04 | 4,460 | 4,490 | 4,425 | 4,485 | 63,900 |
| 2020/02/03 | 4,425 | 4,515 | 4,425 | 4,500 | 62,800 |
| 2020/01/31 | 4,495 | 4,525 | 4,465 | 4,495 | 73,900 |
| 2020/01/30 | 4,500 | 4,500 | 4,420 | 4,455 | 64,400 |
| 2020/01/29 | 4,450 | 4,525 | 4,445 | 4,500 | 37,100 |
| 2020/01/28 | 4,500 | 4,515 | 4,450 | 4,480 | 68,900 |
| 2020/01/27 | 4,550 | 4,575 | 4,520 | 4,550 | 48,400 |
| 2020/01/24 | 4,670 | 4,670 | 4,605 | 4,620 | 31,600 |
| 2020/01/23 | 4,625 | 4,670 | 4,610 | 4,615 | 22,700 |
| 2020/01/22 | 4,645 | 4,690 | 4,625 | 4,670 | 24,100 |
| 2020/01/21 | 4,615 | 4,630 | 4,590 | 4,600 | 24,300 |
| 2020/01/20 | 4,640 | 4,695 | 4,635 | 4,650 | 27,400 |
| 2020/01/17 | 4,590 | 4,620 | 4,585 | 4,595 | 41,300 |
| 2020/01/16 | 4,585 | 4,615 | 4,580 | 4,605 | 26,300 |
| 2020/01/15 | 4,585 | 4,620 | 4,575 | 4,610 | 24,500 |
| 2020/01/14 | 4,655 | 4,655 | 4,590 | 4,620 | 49,200 |
| 2020/01/10 | 4,625 | 4,685 | 4,560 | 4,640 | 83,200 |
| 2020/01/09 | 4,660 | 4,660 | 4,500 | 4,505 | 43,600 |
| 2020/01/08 | 4,605 | 4,615 | 4,490 | 4,530 | 94,300 |
| 2020/01/07 | 4,765 | 4,840 | 4,765 | 4,815 | 46,500 |
| 2020/01/06 | 4,765 | 4,815 | 4,765 | 4,810 | 35,600 |