Ｓａｎｓａｎ(4443)の株価時系列情報
Ｓａｎｓａｎ(4443)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,777 | 1,793 | 1,761 | 1,779 | 471,900 |
| 2026/01/07 | 1,770 | 1,778 | 1,745 | 1,771 | 427,600 |
| 2026/01/06 | 1,745 | 1,779 | 1,741 | 1,771 | 422,600 |
| 2026/01/05 | 1,726 | 1,759 | 1,701 | 1,743 | 676,600 |
| 2025/12/30 | 1,751 | 1,753 | 1,724 | 1,734 | 427,000 |
| 2025/12/29 | 1,789 | 1,793 | 1,749 | 1,765 | 316,900 |
| 2025/12/26 | 1,777 | 1,792 | 1,768 | 1,779 | 351,900 |
| 2025/12/25 | 1,750 | 1,784 | 1,733 | 1,778 | 378,000 |
| 2025/12/24 | 1,728 | 1,738 | 1,718 | 1,735 | 317,400 |
| 2025/12/23 | 1,720 | 1,746 | 1,713 | 1,732 | 466,200 |
| 2025/12/22 | 1,743 | 1,749 | 1,669 | 1,700 | 404,200 |
| 2025/12/19 | 1,727 | 1,760 | 1,707 | 1,737 | 527,500 |
| 2025/12/18 | 1,697 | 1,715 | 1,692 | 1,711 | 425,200 |
| 2025/12/17 | 1,710 | 1,714 | 1,680 | 1,710 | 535,500 |
| 2025/12/16 | 1,707 | 1,710 | 1,683 | 1,688 | 406,200 |
| 2025/12/15 | 1,668 | 1,721 | 1,657 | 1,696 | 392,700 |
| 2025/12/12 | 1,623 | 1,694 | 1,617 | 1,682 | 667,600 |
| 2025/12/11 | 1,632 | 1,640 | 1,590 | 1,591 | 543,200 |
| 2025/12/10 | 1,657 | 1,659 | 1,627 | 1,642 | 351,200 |
| 2025/12/09 | 1,670 | 1,687 | 1,640 | 1,648 | 332,400 |
| 2025/12/08 | 1,651 | 1,667 | 1,625 | 1,665 | 301,400 |
| 2025/12/05 | 1,674 | 1,696 | 1,640 | 1,640 | 443,300 |
| 2025/12/04 | 1,657 | 1,692 | 1,648 | 1,692 | 294,400 |
| 2025/12/03 | 1,674 | 1,686 | 1,642 | 1,642 | 332,400 |
| 2025/12/02 | 1,667 | 1,675 | 1,648 | 1,669 | 233,600 |
| 2025/12/01 | 1,680 | 1,702 | 1,657 | 1,658 | 344,700 |
| 2025/11/28 | 1,717 | 1,719 | 1,683 | 1,686 | 394,300 |
| 2025/11/27 | 1,745 | 1,759 | 1,715 | 1,725 | 386,900 |
| 2025/11/26 | 1,699 | 1,767 | 1,675 | 1,762 | 757,000 |
| 2025/11/25 | 1,708 | 1,723 | 1,646 | 1,668 | 528,300 |
| 2025/11/21 | 1,646 | 1,703 | 1,639 | 1,702 | 422,900 |
| 2025/11/20 | 1,656 | 1,682 | 1,650 | 1,660 | 417,000 |
| 2025/11/19 | 1,657 | 1,683 | 1,633 | 1,640 | 568,700 |
| 2025/11/18 | 1,714 | 1,720 | 1,666 | 1,689 | 433,400 |
| 2025/11/17 | 1,731 | 1,750 | 1,704 | 1,732 | 352,300 |
| 2025/11/14 | 1,745 | 1,763 | 1,737 | 1,751 | 357,200 |
| 2025/11/13 | 1,770 | 1,773 | 1,745 | 1,759 | 420,100 |
| 2025/11/12 | 1,749 | 1,792 | 1,743 | 1,775 | 441,400 |
| 2025/11/11 | 1,740 | 1,754 | 1,728 | 1,751 | 353,600 |
| 2025/11/10 | 1,745 | 1,752 | 1,724 | 1,730 | 358,600 |
| 2025/11/07 | 1,700 | 1,748 | 1,699 | 1,746 | 625,500 |
| 2025/11/06 | 1,730 | 1,740 | 1,700 | 1,701 | 434,500 |
| 2025/11/05 | 1,742 | 1,757 | 1,707 | 1,739 | 757,600 |
| 2025/11/04 | 1,795 | 1,795 | 1,750 | 1,782 | 396,400 |
| 2025/10/31 | 1,758 | 1,823 | 1,755 | 1,823 | 824,400 |
| 2025/10/30 | 1,764 | 1,807 | 1,740 | 1,743 | 708,400 |
| 2025/10/29 | 1,800 | 1,811 | 1,745 | 1,760 | 639,200 |
| 2025/10/28 | 1,840 | 1,843 | 1,797 | 1,814 | 514,600 |
| 2025/10/27 | 1,826 | 1,867 | 1,815 | 1,831 | 705,600 |
| 2025/10/24 | 1,811 | 1,837 | 1,802 | 1,813 | 594,900 |
| 2025/10/23 | 1,816 | 1,838 | 1,806 | 1,806 | 513,400 |
| 2025/10/22 | 1,833 | 1,860 | 1,814 | 1,820 | 954,400 |
| 2025/10/21 | 1,750 | 1,794 | 1,728 | 1,794 | 701,500 |
| 2025/10/20 | 1,758 | 1,774 | 1,736 | 1,737 | 690,400 |
| 2025/10/17 | 1,810 | 1,812 | 1,720 | 1,743 | 839,300 |
| 2025/10/16 | 1,819 | 1,836 | 1,759 | 1,800 | 990,200 |
| 2025/10/15 | 1,707 | 1,755 | 1,693 | 1,742 | 1,212,500 |
| 2025/10/14 | 1,688 | 1,770 | 1,645 | 1,701 | 2,301,700 |
| 2025/10/10 | 1,800 | 1,823 | 1,792 | 1,808 | 862,200 |
| 2025/10/09 | 1,820 | 1,834 | 1,803 | 1,815 | 675,000 |
| 2025/10/08 | 1,796 | 1,839 | 1,786 | 1,833 | 639,300 |
| 2025/10/07 | 1,827 | 1,827 | 1,794 | 1,820 | 575,800 |
| 2025/10/06 | 1,862 | 1,864 | 1,817 | 1,841 | 503,700 |
| 2025/10/03 | 1,821 | 1,888 | 1,816 | 1,825 | 621,500 |
| 2025/10/02 | 1,855 | 1,873 | 1,805 | 1,805 | 732,100 |
| 2025/10/01 | 1,880 | 1,895 | 1,858 | 1,863 | 462,100 |
| 2025/09/30 | 1,900 | 1,928 | 1,894 | 1,909 | 511,100 |
| 2025/09/29 | 1,913 | 1,926 | 1,892 | 1,906 | 456,900 |
| 2025/09/26 | 1,865 | 1,926 | 1,861 | 1,911 | 1,096,900 |
| 2025/09/25 | 1,919 | 1,944 | 1,917 | 1,939 | 354,700 |
| 2025/09/24 | 1,940 | 1,944 | 1,908 | 1,920 | 526,300 |
| 2025/09/22 | 1,945 | 1,961 | 1,943 | 1,951 | 297,500 |
| 2025/09/19 | 1,965 | 1,970 | 1,915 | 1,941 | 599,200 |
| 2025/09/18 | 1,920 | 1,967 | 1,920 | 1,955 | 602,200 |
| 2025/09/17 | 1,888 | 1,924 | 1,884 | 1,918 | 381,200 |
| 2025/09/16 | 1,930 | 1,930 | 1,888 | 1,891 | 482,100 |
| 2025/09/12 | 1,911 | 1,945 | 1,901 | 1,943 | 349,100 |
| 2025/09/11 | 1,921 | 1,944 | 1,907 | 1,924 | 351,000 |
| 2025/09/10 | 1,963 | 1,968 | 1,914 | 1,936 | 438,500 |
| 2025/09/09 | 1,950 | 1,983 | 1,940 | 1,963 | 867,400 |
| 2025/09/08 | 1,918 | 1,939 | 1,899 | 1,917 | 563,600 |
| 2025/09/05 | 1,885 | 1,910 | 1,883 | 1,910 | 397,500 |
| 2025/09/04 | 1,894 | 1,909 | 1,885 | 1,885 | 235,700 |
| 2025/09/03 | 1,885 | 1,900 | 1,859 | 1,892 | 465,400 |
| 2025/09/02 | 1,906 | 1,915 | 1,887 | 1,893 | 382,000 |
| 2025/09/01 | 1,900 | 1,931 | 1,899 | 1,906 | 378,500 |
| 2025/08/29 | 1,910 | 1,935 | 1,904 | 1,920 | 381,300 |
| 2025/08/28 | 1,895 | 1,914 | 1,885 | 1,910 | 341,100 |
| 2025/08/27 | 1,913 | 1,918 | 1,884 | 1,896 | 503,100 |
| 2025/08/26 | 1,900 | 1,936 | 1,894 | 1,930 | 405,400 |
| 2025/08/25 | 1,946 | 1,950 | 1,908 | 1,922 | 553,800 |
| 2025/08/22 | 1,910 | 1,918 | 1,892 | 1,906 | 498,700 |
| 2025/08/21 | 1,909 | 1,919 | 1,900 | 1,909 | 251,600 |
| 2025/08/20 | 1,977 | 1,980 | 1,908 | 1,908 | 548,900 |
| 2025/08/19 | 1,941 | 1,985 | 1,936 | 1,977 | 939,500 |
| 2025/08/18 | 1,841 | 1,914 | 1,838 | 1,914 | 719,400 |
| 2025/08/15 | 1,890 | 1,895 | 1,848 | 1,850 | 785,200 |
| 2025/08/14 | 1,900 | 1,913 | 1,882 | 1,895 | 577,700 |
| 2025/08/13 | 1,900 | 1,920 | 1,897 | 1,906 | 576,700 |
| 2025/08/12 | 1,900 | 1,900 | 1,872 | 1,897 | 738,300 |
| 2025/08/08 | 1,907 | 1,921 | 1,897 | 1,897 | 480,000 |
| 2025/08/07 | 1,893 | 1,922 | 1,887 | 1,916 | 555,500 |
| 2025/08/06 | 1,925 | 1,925 | 1,885 | 1,893 | 573,400 |
| 2025/08/05 | 1,948 | 1,979 | 1,944 | 1,947 | 353,000 |
| 2025/08/04 | 1,898 | 1,958 | 1,894 | 1,927 | 601,300 |
| 2025/08/01 | 1,915 | 1,949 | 1,914 | 1,938 | 448,900 |
| 2025/07/31 | 1,905 | 1,927 | 1,895 | 1,927 | 444,600 |
| 2025/07/30 | 1,900 | 1,905 | 1,877 | 1,905 | 342,900 |
| 2025/07/29 | 1,896 | 1,908 | 1,873 | 1,900 | 538,100 |
| 2025/07/28 | 1,923 | 1,927 | 1,898 | 1,922 | 593,100 |
| 2025/07/25 | 1,985 | 2,000 | 1,916 | 1,922 | 761,400 |
| 2025/07/24 | 1,942 | 1,966 | 1,906 | 1,960 | 781,700 |
| 2025/07/23 | 1,971 | 1,986 | 1,929 | 1,952 | 896,400 |
| 2025/07/22 | 1,940 | 2,019 | 1,938 | 1,972 | 711,200 |
| 2025/07/18 | 2,013 | 2,032 | 1,951 | 1,960 | 879,000 |
| 2025/07/17 | 1,912 | 2,027 | 1,912 | 2,000 | 1,657,000 |
| 2025/07/16 | 1,880 | 1,952 | 1,852 | 1,896 | 1,193,000 |
| 2025/07/15 | 1,888 | 1,968 | 1,854 | 1,899 | 2,838,000 |
| 2025/07/14 | 2,011 | 2,027 | 1,945 | 1,970 | 1,215,500 |
| 2025/07/11 | 2,047 | 2,050 | 2,010 | 2,010 | 522,000 |
| 2025/07/10 | 2,042 | 2,053 | 2,011 | 2,024 | 534,000 |
| 2025/07/09 | 2,078 | 2,083 | 2,034 | 2,049 | 498,500 |
| 2025/07/08 | 2,068 | 2,071 | 2,044 | 2,062 | 436,500 |
| 2025/07/07 | 2,045 | 2,068 | 2,027 | 2,068 | 349,400 |
| 2025/07/04 | 2,063 | 2,071 | 2,040 | 2,051 | 340,300 |
| 2025/07/03 | 2,050 | 2,067 | 2,030 | 2,036 | 314,000 |
| 2025/07/02 | 2,075 | 2,091 | 2,055 | 2,074 | 404,200 |
| 2025/07/01 | 2,120 | 2,130 | 2,082 | 2,105 | 439,700 |
| 2025/06/30 | 2,130 | 2,165 | 2,120 | 2,136 | 437,000 |
| 2025/06/27 | 2,151 | 2,162 | 2,113 | 2,136 | 462,300 |
| 2025/06/26 | 2,174 | 2,198 | 2,141 | 2,150 | 712,400 |
| 2025/06/25 | 2,205 | 2,209 | 2,144 | 2,166 | 437,300 |
| 2025/06/24 | 2,139 | 2,211 | 2,136 | 2,202 | 597,000 |
| 2025/06/23 | 2,101 | 2,135 | 2,062 | 2,131 | 513,900 |
| 2025/06/20 | 2,140 | 2,177 | 2,128 | 2,151 | 446,800 |
| 2025/06/19 | 2,120 | 2,190 | 2,110 | 2,158 | 797,400 |
| 2025/06/18 | 2,054 | 2,120 | 2,054 | 2,120 | 648,800 |
| 2025/06/17 | 2,058 | 2,077 | 2,027 | 2,045 | 343,400 |
| 2025/06/16 | 2,029 | 2,046 | 1,997 | 2,034 | 360,500 |
| 2025/06/13 | 2,075 | 2,080 | 2,000 | 2,037 | 595,200 |
| 2025/06/12 | 2,090 | 2,132 | 2,071 | 2,110 | 373,400 |
| 2025/06/11 | 2,100 | 2,136 | 2,079 | 2,116 | 528,000 |
| 2025/06/10 | 2,096 | 2,109 | 2,059 | 2,086 | 400,900 |
| 2025/06/09 | 2,052 | 2,089 | 2,043 | 2,086 | 412,400 |
| 2025/06/06 | 2,123 | 2,165 | 2,047 | 2,050 | 1,028,900 |
| 2025/06/05 | 2,077 | 2,113 | 2,067 | 2,091 | 553,600 |
| 2025/06/04 | 2,097 | 2,114 | 2,064 | 2,067 | 498,700 |
| 2025/06/03 | 2,007 | 2,098 | 2,003 | 2,079 | 1,001,700 |
| 2025/06/02 | 2,012 | 2,057 | 1,960 | 1,981 | 620,100 |
| 2025/05/30 | 1,899 | 2,043 | 1,897 | 2,016 | 1,380,100 |
| 2025/05/29 | 1,876 | 1,893 | 1,865 | 1,893 | 476,800 |
| 2025/05/28 | 1,914 | 1,915 | 1,884 | 1,893 | 698,300 |
| 2025/05/27 | 1,888 | 1,918 | 1,877 | 1,914 | 645,900 |
| 2025/05/26 | 1,865 | 1,913 | 1,859 | 1,886 | 704,000 |
| 2025/05/23 | 1,892 | 1,897 | 1,835 | 1,865 | 822,000 |
| 2025/05/22 | 1,791 | 1,876 | 1,778 | 1,863 | 807,900 |
| 2025/05/21 | 1,944 | 1,953 | 1,818 | 1,818 | 1,302,400 |
| 2025/05/20 | 2,000 | 2,009 | 1,971 | 1,974 | 584,500 |
| 2025/05/19 | 2,070 | 2,078 | 2,033 | 2,050 | 460,500 |
| 2025/05/16 | 2,061 | 2,085 | 2,043 | 2,068 | 409,200 |
| 2025/05/15 | 2,010 | 2,071 | 2,010 | 2,060 | 474,100 |
| 2025/05/14 | 2,040 | 2,052 | 2,010 | 2,030 | 362,100 |
| 2025/05/13 | 2,022 | 2,040 | 1,993 | 2,040 | 563,800 |
| 2025/05/12 | 2,030 | 2,038 | 1,986 | 1,999 | 479,700 |
| 2025/05/09 | 2,035 | 2,064 | 2,018 | 2,042 | 395,900 |
| 2025/05/08 | 2,000 | 2,041 | 1,995 | 2,036 | 476,100 |
| 2025/05/07 | 1,947 | 2,000 | 1,939 | 1,985 | 368,800 |
| 2025/05/02 | 1,951 | 1,968 | 1,933 | 1,947 | 463,000 |
| 2025/05/01 | 1,950 | 1,988 | 1,938 | 1,977 | 459,400 |
| 2025/04/30 | 2,012 | 2,012 | 1,945 | 1,948 | 525,200 |
| 2025/04/28 | 1,950 | 2,020 | 1,929 | 2,012 | 847,700 |
| 2025/04/25 | 1,920 | 1,936 | 1,891 | 1,920 | 589,500 |
| 2025/04/24 | 1,928 | 1,947 | 1,881 | 1,894 | 687,300 |
| 2025/04/23 | 1,974 | 1,978 | 1,904 | 1,928 | 660,600 |
| 2025/04/22 | 1,950 | 1,960 | 1,891 | 1,949 | 708,200 |
| 2025/04/21 | 1,942 | 2,017 | 1,929 | 1,959 | 957,800 |
| 2025/04/18 | 1,941 | 1,952 | 1,914 | 1,928 | 637,200 |
| 2025/04/17 | 1,873 | 1,932 | 1,837 | 1,926 | 894,200 |
| 2025/04/16 | 1,950 | 1,953 | 1,856 | 1,882 | 1,060,500 |
| 2025/04/15 | 1,964 | 2,006 | 1,931 | 1,959 | 1,124,600 |
| 2025/04/14 | 2,000 | 2,045 | 1,915 | 1,924 | 1,837,000 |
| 2025/04/11 | 1,881 | 1,943 | 1,842 | 1,940 | 981,200 |
| 2025/04/10 | 1,915 | 1,941 | 1,869 | 1,939 | 759,500 |
| 2025/04/09 | 1,828 | 1,835 | 1,757 | 1,817 | 1,169,100 |
| 2025/04/08 | 1,701 | 1,775 | 1,701 | 1,748 | 550,900 |
| 2025/04/07 | 1,642 | 1,697 | 1,630 | 1,651 | 814,500 |
| 2025/04/04 | 1,841 | 1,886 | 1,790 | 1,824 | 620,600 |
| 2025/04/03 | 1,829 | 1,897 | 1,825 | 1,874 | 781,200 |
| 2025/04/02 | 1,858 | 1,894 | 1,849 | 1,894 | 653,700 |
| 2025/04/01 | 1,926 | 1,935 | 1,817 | 1,818 | 695,200 |
| 2025/03/31 | 1,949 | 1,957 | 1,902 | 1,914 | 522,500 |
| 2025/03/28 | 2,025 | 2,045 | 1,983 | 1,989 | 366,600 |
| 2025/03/27 | 1,998 | 2,049 | 1,992 | 2,039 | 478,000 |
| 2025/03/26 | 2,050 | 2,063 | 2,021 | 2,035 | 489,200 |
| 2025/03/25 | 2,066 | 2,075 | 2,031 | 2,040 | 555,400 |
| 2025/03/24 | 2,028 | 2,075 | 2,025 | 2,036 | 918,100 |
| 2025/03/21 | 2,025 | 2,033 | 1,972 | 2,010 | 804,500 |
| 2025/03/19 | 1,991 | 2,020 | 1,980 | 2,012 | 664,900 |
| 2025/03/18 | 1,970 | 2,023 | 1,958 | 1,991 | 678,600 |
| 2025/03/17 | 1,961 | 1,975 | 1,943 | 1,971 | 434,800 |