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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,510 | 4,560 | 4,505 | 4,555 | 69,300 |
| 2023/12/28 | 4,535 | 4,560 | 4,510 | 4,550 | 48,600 |
| 2023/12/27 | 4,525 | 4,550 | 4,510 | 4,550 | 55,200 |
| 2023/12/26 | 4,505 | 4,540 | 4,505 | 4,525 | 59,000 |
| 2023/12/25 | 4,505 | 4,520 | 4,490 | 4,505 | 51,900 |
| 2023/12/22 | 4,480 | 4,530 | 4,480 | 4,530 | 39,400 |
| 2023/12/21 | 4,520 | 4,520 | 4,470 | 4,495 | 52,100 |
| 2023/12/20 | 4,510 | 4,555 | 4,510 | 4,535 | 58,500 |
| 2023/12/19 | 4,530 | 4,530 | 4,475 | 4,525 | 77,800 |
| 2023/12/18 | 4,495 | 4,525 | 4,455 | 4,525 | 60,400 |
| 2023/12/15 | 4,570 | 4,590 | 4,510 | 4,530 | 107,500 |
| 2023/12/14 | 4,655 | 4,710 | 4,620 | 4,640 | 71,200 |
| 2023/12/13 | 4,630 | 4,690 | 4,625 | 4,675 | 75,300 |
| 2023/12/12 | 4,655 | 4,690 | 4,645 | 4,655 | 62,800 |
| 2023/12/11 | 4,585 | 4,625 | 4,585 | 4,625 | 40,500 |
| 2023/12/08 | 4,645 | 4,685 | 4,605 | 4,610 | 56,200 |
| 2023/12/07 | 4,655 | 4,675 | 4,650 | 4,660 | 34,300 |
| 2023/12/06 | 4,620 | 4,700 | 4,620 | 4,685 | 49,000 |
| 2023/12/05 | 4,600 | 4,655 | 4,590 | 4,620 | 56,400 |
| 2023/12/04 | 4,600 | 4,635 | 4,565 | 4,635 | 63,000 |
| 2023/12/01 | 4,615 | 4,635 | 4,595 | 4,600 | 48,300 |
| 2023/11/30 | 4,635 | 4,635 | 4,555 | 4,600 | 57,300 |
| 2023/11/29 | 4,600 | 4,655 | 4,585 | 4,635 | 71,800 |
| 2023/11/28 | 4,570 | 4,645 | 4,560 | 4,645 | 99,600 |
| 2023/11/27 | 4,550 | 4,570 | 4,540 | 4,555 | 46,900 |
| 2023/11/24 | 4,570 | 4,570 | 4,520 | 4,545 | 33,400 |
| 2023/11/22 | 4,560 | 4,600 | 4,555 | 4,560 | 23,600 |
| 2023/11/21 | 4,525 | 4,565 | 4,525 | 4,565 | 57,900 |
| 2023/11/20 | 4,580 | 4,595 | 4,520 | 4,520 | 57,600 |
| 2023/11/17 | 4,540 | 4,590 | 4,530 | 4,590 | 57,200 |
| 2023/11/16 | 4,570 | 4,570 | 4,530 | 4,540 | 51,600 |
| 2023/11/15 | 4,580 | 4,630 | 4,565 | 4,610 | 115,700 |
| 2023/11/14 | 4,535 | 4,540 | 4,495 | 4,495 | 26,600 |
| 2023/11/13 | 4,565 | 4,565 | 4,500 | 4,505 | 24,200 |
| 2023/11/10 | 4,535 | 4,590 | 4,505 | 4,565 | 48,200 |
| 2023/11/09 | 4,550 | 4,550 | 4,495 | 4,540 | 30,100 |
| 2023/11/08 | 4,550 | 4,555 | 4,505 | 4,540 | 45,900 |
| 2023/11/07 | 4,525 | 4,580 | 4,520 | 4,520 | 37,900 |
| 2023/11/06 | 4,675 | 4,675 | 4,545 | 4,550 | 58,500 |
| 2023/11/02 | 4,690 | 4,695 | 4,595 | 4,610 | 34,400 |
| 2023/11/01 | 4,640 | 4,685 | 4,625 | 4,670 | 68,800 |
| 2023/10/31 | 4,525 | 4,665 | 4,520 | 4,665 | 102,000 |
| 2023/10/30 | 4,665 | 4,665 | 4,500 | 4,525 | 78,900 |
| 2023/10/27 | 4,645 | 4,705 | 4,615 | 4,695 | 78,900 |
| 2023/10/26 | 4,690 | 4,730 | 4,630 | 4,675 | 63,700 |
| 2023/10/25 | 4,710 | 4,735 | 4,680 | 4,690 | 75,500 |
| 2023/10/24 | 4,725 | 4,725 | 4,605 | 4,685 | 79,500 |
| 2023/10/23 | 4,725 | 4,740 | 4,705 | 4,705 | 73,200 |
| 2023/10/20 | 4,770 | 4,815 | 4,755 | 4,775 | 37,800 |
| 2023/10/19 | 4,735 | 4,805 | 4,720 | 4,755 | 73,000 |
| 2023/10/18 | 4,765 | 4,770 | 4,675 | 4,740 | 62,700 |
| 2023/10/17 | 4,725 | 4,770 | 4,715 | 4,765 | 41,800 |
| 2023/10/16 | 4,750 | 4,755 | 4,680 | 4,705 | 67,500 |
| 2023/10/13 | 4,965 | 4,965 | 4,790 | 4,790 | 96,900 |
| 2023/10/12 | 5,020 | 5,030 | 4,970 | 5,000 | 65,000 |
| 2023/10/11 | 5,100 | 5,100 | 5,010 | 5,020 | 68,600 |
| 2023/10/10 | 5,040 | 5,180 | 5,040 | 5,140 | 81,300 |
| 2023/10/06 | 5,200 | 5,200 | 4,940 | 4,985 | 146,700 |
| 2023/10/05 | 4,935 | 5,040 | 4,915 | 5,040 | 142,700 |
| 2023/10/04 | 4,920 | 4,950 | 4,875 | 4,915 | 60,900 |
| 2023/10/03 | 4,860 | 4,950 | 4,845 | 4,915 | 60,500 |
| 2023/10/02 | 4,850 | 4,960 | 4,795 | 4,875 | 114,600 |
| 2023/09/29 | 4,830 | 4,840 | 4,765 | 4,780 | 75,100 |
| 2023/09/28 | 4,925 | 4,935 | 4,770 | 4,795 | 111,900 |
| 2023/09/27 | 4,830 | 4,915 | 4,810 | 4,915 | 60,600 |
| 2023/09/26 | 4,770 | 4,855 | 4,770 | 4,835 | 33,800 |
| 2023/09/25 | 4,730 | 4,830 | 4,730 | 4,805 | 25,000 |
| 2023/09/22 | 4,740 | 4,755 | 4,720 | 4,740 | 43,200 |
| 2023/09/21 | 4,815 | 4,850 | 4,760 | 4,760 | 38,500 |
| 2023/09/20 | 4,890 | 4,890 | 4,830 | 4,830 | 42,900 |
| 2023/09/19 | 4,870 | 4,890 | 4,840 | 4,890 | 36,700 |
| 2023/09/15 | 4,910 | 4,910 | 4,865 | 4,885 | 39,700 |
| 2023/09/14 | 4,940 | 4,940 | 4,890 | 4,895 | 38,900 |
| 2023/09/13 | 4,925 | 4,955 | 4,910 | 4,940 | 22,400 |
| 2023/09/12 | 4,870 | 4,940 | 4,865 | 4,935 | 18,600 |
| 2023/09/11 | 4,860 | 4,910 | 4,840 | 4,860 | 27,500 |
| 2023/09/08 | 4,970 | 4,970 | 4,860 | 4,860 | 35,900 |
| 2023/09/07 | 4,935 | 4,980 | 4,935 | 4,955 | 26,300 |
| 2023/09/06 | 4,980 | 4,995 | 4,950 | 4,965 | 27,600 |
| 2023/09/05 | 4,995 | 5,000 | 4,960 | 4,980 | 28,800 |
| 2023/09/04 | 4,990 | 4,990 | 4,955 | 4,985 | 23,400 |
| 2023/09/01 | 4,905 | 4,990 | 4,905 | 4,965 | 30,800 |
| 2023/08/31 | 4,850 | 4,930 | 4,835 | 4,915 | 52,900 |
| 2023/08/30 | 4,825 | 4,880 | 4,810 | 4,850 | 47,300 |
| 2023/08/29 | 4,825 | 4,870 | 4,805 | 4,855 | 41,000 |
| 2023/08/28 | 4,845 | 4,845 | 4,765 | 4,830 | 44,400 |
| 2023/08/25 | 4,815 | 4,870 | 4,810 | 4,850 | 34,800 |
| 2023/08/24 | 4,825 | 4,895 | 4,815 | 4,870 | 38,300 |
| 2023/08/23 | 4,765 | 4,830 | 4,745 | 4,825 | 32,400 |
| 2023/08/22 | 4,760 | 4,770 | 4,730 | 4,765 | 41,200 |
| 2023/08/21 | 4,730 | 4,775 | 4,675 | 4,740 | 64,500 |
| 2023/08/18 | 4,770 | 4,790 | 4,710 | 4,730 | 46,200 |
| 2023/08/17 | 4,805 | 4,835 | 4,765 | 4,785 | 59,900 |
| 2023/08/16 | 4,830 | 4,835 | 4,795 | 4,795 | 38,200 |
| 2023/08/15 | 4,935 | 4,935 | 4,865 | 4,875 | 34,600 |
| 2023/08/14 | 4,895 | 4,940 | 4,880 | 4,920 | 62,900 |
| 2023/08/10 | 4,840 | 4,895 | 4,830 | 4,880 | 55,800 |
| 2023/08/09 | 4,780 | 4,840 | 4,770 | 4,835 | 49,300 |
| 2023/08/08 | 4,820 | 4,825 | 4,780 | 4,800 | 52,700 |
| 2023/08/07 | 4,770 | 4,830 | 4,760 | 4,820 | 71,200 |
| 2023/08/04 | 4,780 | 4,805 | 4,760 | 4,770 | 63,100 |
| 2023/08/03 | 4,745 | 4,820 | 4,740 | 4,790 | 85,700 |
| 2023/08/02 | 4,755 | 4,835 | 4,755 | 4,795 | 56,600 |
| 2023/08/01 | 4,715 | 4,755 | 4,700 | 4,750 | 42,200 |
| 2023/07/31 | 4,735 | 4,735 | 4,685 | 4,710 | 52,900 |
| 2023/07/28 | 4,640 | 4,690 | 4,615 | 4,685 | 47,700 |
| 2023/07/27 | 4,685 | 4,695 | 4,655 | 4,695 | 38,400 |
| 2023/07/26 | 4,665 | 4,685 | 4,615 | 4,685 | 34,900 |
| 2023/07/25 | 4,720 | 4,735 | 4,690 | 4,690 | 22,500 |
| 2023/07/24 | 4,700 | 4,725 | 4,690 | 4,720 | 15,300 |
| 2023/07/21 | 4,650 | 4,705 | 4,640 | 4,695 | 42,500 |
| 2023/07/20 | 4,750 | 4,760 | 4,680 | 4,685 | 29,600 |
| 2023/07/19 | 4,760 | 4,780 | 4,730 | 4,770 | 42,000 |
| 2023/07/18 | 4,735 | 4,755 | 4,710 | 4,720 | 45,600 |
| 2023/07/14 | 4,700 | 4,715 | 4,650 | 4,690 | 45,400 |
| 2023/07/13 | 4,670 | 4,715 | 4,650 | 4,680 | 32,300 |
| 2023/07/12 | 4,715 | 4,740 | 4,660 | 4,670 | 48,100 |
| 2023/07/11 | 4,710 | 4,735 | 4,690 | 4,715 | 63,600 |
| 2023/07/10 | 4,600 | 4,720 | 4,570 | 4,700 | 98,600 |
| 2023/07/07 | 4,530 | 4,625 | 4,515 | 4,580 | 121,400 |
| 2023/07/06 | 4,600 | 4,645 | 4,460 | 4,600 | 269,000 |
| 2023/07/05 | 4,675 | 4,745 | 4,660 | 4,710 | 232,100 |
| 2023/07/04 | 4,625 | 4,655 | 4,605 | 4,620 | 88,100 |
| 2023/07/03 | 4,610 | 4,650 | 4,605 | 4,625 | 32,200 |
| 2023/06/30 | 4,615 | 4,615 | 4,545 | 4,550 | 27,400 |
| 2023/06/29 | 4,670 | 4,680 | 4,590 | 4,600 | 30,400 |
| 2023/06/28 | 4,580 | 4,670 | 4,580 | 4,665 | 41,600 |
| 2023/06/27 | 4,595 | 4,595 | 4,565 | 4,580 | 22,300 |
| 2023/06/26 | 4,595 | 4,620 | 4,560 | 4,595 | 29,500 |
| 2023/06/23 | 4,600 | 4,610 | 4,570 | 4,595 | 50,600 |
| 2023/06/22 | 4,560 | 4,590 | 4,545 | 4,565 | 31,900 |
| 2023/06/21 | 4,555 | 4,605 | 4,555 | 4,565 | 44,800 |
| 2023/06/20 | 4,520 | 4,570 | 4,520 | 4,560 | 26,300 |
| 2023/06/19 | 4,565 | 4,575 | 4,505 | 4,540 | 34,000 |
| 2023/06/16 | 4,575 | 4,590 | 4,545 | 4,560 | 61,100 |
| 2023/06/15 | 4,620 | 4,635 | 4,560 | 4,560 | 34,200 |
| 2023/06/14 | 4,580 | 4,615 | 4,565 | 4,615 | 38,100 |
| 2023/06/13 | 4,600 | 4,600 | 4,560 | 4,570 | 42,000 |
| 2023/06/12 | 4,540 | 4,560 | 4,525 | 4,555 | 32,500 |
| 2023/06/09 | 4,545 | 4,565 | 4,520 | 4,525 | 43,300 |
| 2023/06/08 | 4,510 | 4,555 | 4,510 | 4,540 | 36,200 |
| 2023/06/07 | 4,560 | 4,575 | 4,510 | 4,535 | 69,300 |
| 2023/06/06 | 4,510 | 4,570 | 4,495 | 4,570 | 63,900 |
| 2023/06/05 | 4,630 | 4,650 | 4,555 | 4,555 | 50,300 |
| 2023/06/02 | 4,475 | 4,570 | 4,475 | 4,570 | 55,200 |
| 2023/06/01 | 4,455 | 4,520 | 4,455 | 4,475 | 47,300 |
| 2023/05/31 | 4,510 | 4,545 | 4,475 | 4,510 | 122,100 |
| 2023/05/30 | 4,605 | 4,615 | 4,560 | 4,575 | 38,800 |
| 2023/05/29 | 4,640 | 4,670 | 4,600 | 4,635 | 38,300 |
| 2023/05/26 | 4,645 | 4,645 | 4,600 | 4,610 | 41,200 |
| 2023/05/25 | 4,600 | 4,665 | 4,600 | 4,625 | 74,600 |
| 2023/05/24 | 4,690 | 4,690 | 4,630 | 4,635 | 59,700 |
| 2023/05/23 | 4,835 | 4,835 | 4,680 | 4,710 | 56,800 |
| 2023/05/22 | 4,745 | 4,810 | 4,735 | 4,810 | 39,400 |
| 2023/05/19 | 4,785 | 4,820 | 4,750 | 4,800 | 55,900 |
| 2023/05/18 | 4,915 | 4,915 | 4,800 | 4,800 | 46,300 |
| 2023/05/17 | 4,905 | 4,925 | 4,865 | 4,895 | 56,600 |
| 2023/05/16 | 4,820 | 4,905 | 4,815 | 4,905 | 78,300 |
| 2023/05/15 | 4,770 | 4,810 | 4,755 | 4,800 | 62,500 |
| 2023/05/12 | 4,700 | 4,785 | 4,690 | 4,770 | 62,600 |
| 2023/05/11 | 4,660 | 4,690 | 4,645 | 4,680 | 54,100 |
| 2023/05/10 | 4,665 | 4,685 | 4,635 | 4,675 | 39,900 |
| 2023/05/09 | 4,635 | 4,695 | 4,635 | 4,665 | 40,900 |
| 2023/05/08 | 4,640 | 4,680 | 4,620 | 4,635 | 50,900 |
| 2023/05/02 | 4,665 | 4,665 | 4,600 | 4,640 | 61,500 |
| 2023/05/01 | 4,600 | 4,660 | 4,595 | 4,660 | 47,800 |
| 2023/04/28 | 4,555 | 4,605 | 4,555 | 4,590 | 50,200 |
| 2023/04/27 | 4,520 | 4,540 | 4,500 | 4,535 | 55,700 |
| 2023/04/26 | 4,540 | 4,565 | 4,520 | 4,525 | 38,300 |
| 2023/04/25 | 4,585 | 4,585 | 4,535 | 4,555 | 37,200 |
| 2023/04/24 | 4,590 | 4,600 | 4,540 | 4,555 | 27,000 |
| 2023/04/21 | 4,575 | 4,605 | 4,570 | 4,590 | 40,500 |
| 2023/04/20 | 4,550 | 4,595 | 4,530 | 4,580 | 43,300 |
| 2023/04/19 | 4,565 | 4,570 | 4,520 | 4,560 | 38,600 |
| 2023/04/18 | 4,495 | 4,565 | 4,465 | 4,565 | 63,600 |
| 2023/04/17 | 4,545 | 4,545 | 4,505 | 4,510 | 39,700 |
| 2023/04/14 | 4,470 | 4,520 | 4,465 | 4,520 | 76,600 |
| 2023/04/13 | 4,465 | 4,520 | 4,450 | 4,490 | 57,400 |
| 2023/04/12 | 4,440 | 4,480 | 4,410 | 4,465 | 86,800 |
| 2023/04/11 | 4,445 | 4,450 | 4,385 | 4,435 | 65,100 |
| 2023/04/10 | 4,340 | 4,450 | 4,340 | 4,390 | 113,400 |
| 2023/04/07 | 4,350 | 4,420 | 4,290 | 4,290 | 153,300 |
| 2023/04/06 | 4,180 | 4,350 | 4,160 | 4,335 | 281,500 |
| 2023/04/05 | 4,090 | 4,090 | 4,005 | 4,010 | 105,800 |
| 2023/04/04 | 4,145 | 4,145 | 4,085 | 4,115 | 62,400 |
| 2023/04/03 | 4,085 | 4,140 | 4,075 | 4,135 | 42,900 |
| 2023/03/31 | 4,080 | 4,115 | 4,080 | 4,080 | 41,000 |
| 2023/03/30 | 4,140 | 4,205 | 4,055 | 4,080 | 69,300 |
| 2023/03/29 | 4,095 | 4,155 | 4,085 | 4,150 | 70,800 |
| 2023/03/28 | 4,100 | 4,100 | 4,080 | 4,095 | 27,300 |
| 2023/03/27 | 4,125 | 4,130 | 4,095 | 4,100 | 32,300 |
| 2023/03/24 | 4,060 | 4,125 | 4,060 | 4,095 | 27,300 |
| 2023/03/23 | 4,070 | 4,100 | 4,050 | 4,095 | 31,500 |
| 2023/03/22 | 4,085 | 4,095 | 4,060 | 4,085 | 57,600 |
| 2023/03/20 | 4,065 | 4,105 | 4,030 | 4,045 | 56,700 |
| 2023/03/17 | 4,050 | 4,080 | 4,040 | 4,075 | 53,800 |
| 2023/03/16 | 4,030 | 4,055 | 4,020 | 4,040 | 44,000 |
| 2023/03/15 | 4,070 | 4,105 | 4,065 | 4,085 | 33,800 |
| 2023/03/14 | 4,100 | 4,100 | 4,045 | 4,050 | 56,000 |
| 2023/03/13 | 4,170 | 4,190 | 4,130 | 4,150 | 58,000 |
| 2023/03/10 | 4,235 | 4,240 | 4,185 | 4,210 | 65,100 |
| 2023/03/09 | 4,230 | 4,275 | 4,230 | 4,265 | 60,600 |
| 2023/03/08 | 4,180 | 4,225 | 4,180 | 4,220 | 35,200 |
| 2023/03/07 | 4,240 | 4,255 | 4,185 | 4,195 | 51,300 |
| 2023/03/06 | 4,245 | 4,245 | 4,220 | 4,240 | 39,900 |
| 2023/03/03 | 4,240 | 4,250 | 4,215 | 4,245 | 48,400 |
| 2023/03/02 | 4,225 | 4,225 | 4,185 | 4,210 | 35,900 |
| 2023/03/01 | 4,185 | 4,275 | 4,185 | 4,220 | 82,500 |
| 2023/02/28 | 4,200 | 4,215 | 4,185 | 4,200 | 82,100 |
| 2023/02/27 | 4,070 | 4,175 | 4,070 | 4,145 | 243,700 |
| 2023/02/24 | 4,155 | 4,170 | 4,115 | 4,150 | 559,500 |
| 2023/02/22 | 4,190 | 4,190 | 4,120 | 4,120 | 110,600 |
| 2023/02/21 | 4,140 | 4,195 | 4,140 | 4,190 | 77,600 |
| 2023/02/20 | 4,150 | 4,175 | 4,140 | 4,160 | 203,900 |
| 2023/02/17 | 4,115 | 4,150 | 4,105 | 4,130 | 517,600 |
| 2023/02/16 | 4,165 | 4,165 | 4,090 | 4,105 | 129,900 |
| 2023/02/15 | 4,160 | 4,185 | 4,145 | 4,155 | 61,500 |
| 2023/02/14 | 4,135 | 4,185 | 4,135 | 4,175 | 74,400 |
| 2023/02/13 | 4,175 | 4,175 | 4,125 | 4,125 | 86,700 |
| 2023/02/10 | 4,100 | 4,160 | 4,100 | 4,145 | 313,400 |
| 2023/02/09 | 4,115 | 4,140 | 4,115 | 4,115 | 72,500 |
| 2023/02/08 | 4,155 | 4,170 | 4,115 | 4,130 | 71,100 |
| 2023/02/07 | 4,140 | 4,170 | 4,140 | 4,150 | 92,700 |
| 2023/02/06 | 4,135 | 4,165 | 4,120 | 4,165 | 119,000 |
| 2023/02/03 | 4,135 | 4,160 | 4,095 | 4,125 | 125,100 |
| 2023/02/02 | 4,150 | 4,185 | 4,140 | 4,140 | 50,800 |
| 2023/02/01 | 4,150 | 4,200 | 4,140 | 4,140 | 47,700 |
| 2023/01/31 | 4,110 | 4,195 | 4,110 | 4,175 | 62,100 |
| 2023/01/30 | 4,025 | 4,125 | 4,020 | 4,125 | 110,800 |
| 2023/01/27 | 4,035 | 4,060 | 4,035 | 4,035 | 86,600 |
| 2023/01/26 | 4,045 | 4,075 | 4,035 | 4,040 | 72,800 |
| 2023/01/25 | 4,080 | 4,090 | 4,035 | 4,055 | 65,900 |
| 2023/01/24 | 4,110 | 4,135 | 4,080 | 4,095 | 45,700 |
| 2023/01/23 | 4,060 | 4,115 | 4,055 | 4,110 | 47,600 |
| 2023/01/20 | 4,055 | 4,070 | 4,045 | 4,050 | 46,100 |
| 2023/01/19 | 4,040 | 4,085 | 4,040 | 4,055 | 25,400 |
| 2023/01/18 | 4,020 | 4,085 | 4,005 | 4,070 | 53,800 |
| 2023/01/17 | 4,005 | 4,050 | 3,995 | 4,050 | 54,200 |
| 2023/01/16 | 3,980 | 4,030 | 3,955 | 4,015 | 58,800 |
| 2023/01/13 | 4,000 | 4,035 | 3,995 | 4,005 | 63,000 |
| 2023/01/12 | 4,030 | 4,050 | 4,010 | 4,010 | 36,200 |
| 2023/01/11 | 4,075 | 4,120 | 4,030 | 4,030 | 79,900 |
| 2023/01/10 | 4,110 | 4,130 | 4,040 | 4,045 | 108,400 |
| 2023/01/06 | 4,195 | 4,260 | 4,135 | 4,135 | 172,700 |
| 2023/01/05 | 4,295 | 4,295 | 4,200 | 4,265 | 101,700 |
| 2023/01/04 | 4,290 | 4,310 | 4,245 | 4,295 | 49,900 |