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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,390 | 1,473 | 1,373 | 1,470 | 2,250,900 |
| 2026/05/21 | 1,406 | 1,441 | 1,401 | 1,407 | 2,099,100 |
| 2026/05/20 | 1,459 | 1,459 | 1,374 | 1,390 | 2,514,000 |
| 2026/05/19 | 1,378 | 1,412 | 1,373 | 1,405 | 1,346,000 |
| 2026/05/18 | 1,348 | 1,371 | 1,318 | 1,337 | 1,081,600 |
| 2026/05/15 | 1,296 | 1,309 | 1,264 | 1,308 | 1,841,500 |
| 2026/05/14 | 1,269 | 1,282 | 1,247 | 1,266 | 1,162,800 |
| 2026/05/13 | 1,271 | 1,302 | 1,261 | 1,290 | 907,300 |
| 2026/05/12 | 1,259 | 1,267 | 1,226 | 1,252 | 1,261,200 |
| 2026/05/11 | 1,340 | 1,350 | 1,286 | 1,289 | 1,535,000 |
| 2026/05/08 | 1,286 | 1,332 | 1,269 | 1,319 | 1,965,100 |
| 2026/05/07 | 1,207 | 1,260 | 1,207 | 1,260 | 1,388,700 |
| 2026/05/01 | 1,227 | 1,252 | 1,205 | 1,250 | 1,417,800 |
| 2026/04/30 | 1,260 | 1,278 | 1,236 | 1,255 | 1,354,700 |
| 2026/04/28 | 1,274 | 1,303 | 1,270 | 1,290 | 1,338,100 |
| 2026/04/27 | 1,278 | 1,286 | 1,254 | 1,261 | 1,262,800 |
| 2026/04/24 | 1,221 | 1,280 | 1,214 | 1,267 | 1,868,000 |
| 2026/04/23 | 1,402 | 1,413 | 1,283 | 1,296 | 3,242,100 |
| 2026/04/22 | 1,368 | 1,415 | 1,333 | 1,404 | 2,373,500 |
| 2026/04/21 | 1,348 | 1,364 | 1,321 | 1,338 | 1,020,300 |
| 2026/04/20 | 1,349 | 1,355 | 1,316 | 1,340 | 1,222,200 |
| 2026/04/17 | 1,306 | 1,339 | 1,297 | 1,336 | 1,634,000 |
| 2026/04/16 | 1,330 | 1,377 | 1,291 | 1,291 | 3,381,400 |
| 2026/04/15 | 1,231 | 1,313 | 1,228 | 1,308 | 2,844,100 |
| 2026/04/14 | 1,254 | 1,263 | 1,178 | 1,220 | 4,252,000 |
| 2026/04/13 | 1,216 | 1,242 | 1,146 | 1,195 | 4,972,900 |
| 2026/04/10 | 1,245 | 1,257 | 1,217 | 1,239 | 2,311,800 |
| 2026/04/09 | 1,301 | 1,312 | 1,266 | 1,275 | 1,653,200 |
| 2026/04/08 | 1,309 | 1,322 | 1,282 | 1,315 | 1,672,300 |
| 2026/04/07 | 1,260 | 1,316 | 1,243 | 1,281 | 1,540,300 |
| 2026/04/06 | 1,220 | 1,263 | 1,205 | 1,258 | 1,233,500 |
| 2026/04/03 | 1,206 | 1,221 | 1,200 | 1,216 | 899,500 |
| 2026/03/27 | 1,129 | 1,146 | 1,119 | 1,141 | 1,617,800 |
| 2026/03/26 | 1,115 | 1,129 | 1,087 | 1,119 | 2,729,500 |
| 2026/03/25 | 1,113 | 1,154 | 1,112 | 1,136 | 1,650,800 |
| 2026/03/24 | 1,136 | 1,152 | 1,111 | 1,147 | 1,525,200 |
| 2026/03/23 | 1,131 | 1,165 | 1,111 | 1,114 | 1,982,600 |
| 2026/03/19 | 1,116 | 1,130 | 1,100 | 1,112 | 1,762,100 |
| 2026/03/18 | 1,120 | 1,144 | 1,106 | 1,143 | 1,662,800 |
| 2026/03/17 | 1,134 | 1,140 | 1,104 | 1,122 | 1,297,300 |
| 2026/03/16 | 1,133 | 1,155 | 1,124 | 1,136 | 1,519,200 |
| 2026/03/13 | 1,181 | 1,197 | 1,148 | 1,148 | 1,379,800 |
| 2026/03/12 | 1,187 | 1,206 | 1,162 | 1,180 | 2,939,000 |
| 2026/03/11 | 1,199 | 1,206 | 1,166 | 1,168 | 2,778,200 |
| 2026/03/10 | 1,184 | 1,226 | 1,163 | 1,223 | 2,777,200 |
| 2026/03/09 | 1,215 | 1,283 | 1,196 | 1,273 | 4,222,200 |
| 2026/03/06 | 1,208 | 1,261 | 1,192 | 1,240 | 3,587,900 |
| 2026/03/05 | 1,168 | 1,197 | 1,166 | 1,178 | 2,883,700 |
| 2026/03/04 | 1,161 | 1,165 | 1,117 | 1,138 | 2,696,200 |
| 2026/03/03 | 1,178 | 1,183 | 1,124 | 1,136 | 1,858,900 |
| 2026/03/02 | 1,162 | 1,185 | 1,142 | 1,151 | 2,198,800 |
| 2026/02/27 | 1,196 | 1,219 | 1,153 | 1,174 | 4,586,600 |
| 2026/02/26 | 1,088 | 1,175 | 1,080 | 1,166 | 5,457,700 |
| 2026/02/25 | 1,048 | 1,094 | 1,041 | 1,077 | 2,565,100 |
| 2026/02/24 | 1,020 | 1,044 | 994 | 1,023 | 3,791,900 |
| 2026/02/20 | 1,119 | 1,124 | 1,083 | 1,105 | 2,472,800 |
| 2026/02/19 | 1,135 | 1,148 | 1,123 | 1,146 | 1,334,400 |
| 2026/02/18 | 1,112 | 1,140 | 1,088 | 1,125 | 1,718,500 |
| 2026/02/17 | 1,122 | 1,125 | 1,087 | 1,104 | 1,647,100 |
| 2026/02/16 | 1,082 | 1,142 | 1,069 | 1,142 | 2,241,500 |
| 2026/02/13 | 1,190 | 1,198 | 1,087 | 1,087 | 3,411,700 |
| 2026/02/12 | 1,187 | 1,249 | 1,187 | 1,200 | 2,221,400 |
| 2026/02/10 | 1,238 | 1,298 | 1,217 | 1,277 | 2,712,900 |
| 2026/02/09 | 1,180 | 1,199 | 1,157 | 1,178 | 2,029,200 |
| 2026/02/06 | 1,183 | 1,183 | 1,119 | 1,150 | 3,614,100 |
| 2026/02/05 | 1,231 | 1,305 | 1,212 | 1,243 | 3,332,000 |
| 2026/02/04 | 1,313 | 1,315 | 1,216 | 1,230 | 4,423,400 |
| 2026/02/03 | 1,452 | 1,467 | 1,420 | 1,422 | 1,331,200 |
| 2026/02/02 | 1,486 | 1,522 | 1,479 | 1,482 | 1,152,700 |
| 2026/01/30 | 1,460 | 1,505 | 1,455 | 1,495 | 1,269,600 |
| 2026/01/29 | 1,503 | 1,527 | 1,454 | 1,472 | 2,755,600 |
| 2026/01/28 | 1,590 | 1,598 | 1,536 | 1,541 | 1,540,000 |
| 2026/01/27 | 1,632 | 1,642 | 1,602 | 1,608 | 773,200 |
| 2026/01/26 | 1,661 | 1,668 | 1,619 | 1,621 | 986,200 |
| 2026/01/23 | 1,691 | 1,696 | 1,652 | 1,662 | 711,800 |
| 2026/01/22 | 1,712 | 1,719 | 1,660 | 1,673 | 1,114,300 |
| 2026/01/21 | 1,685 | 1,738 | 1,684 | 1,712 | 919,800 |
| 2026/01/20 | 1,750 | 1,769 | 1,689 | 1,710 | 1,593,800 |
| 2026/01/19 | 1,878 | 1,898 | 1,768 | 1,776 | 2,066,000 |
| 2026/01/16 | 1,976 | 2,007 | 1,902 | 1,918 | 1,603,700 |
| 2026/01/15 | 1,923 | 1,984 | 1,855 | 1,976 | 4,144,800 |
| 2026/01/14 | 1,780 | 1,780 | 1,683 | 1,683 | 1,125,900 |
| 2026/01/13 | 1,830 | 1,830 | 1,775 | 1,787 | 743,000 |
| 2026/01/09 | 1,789 | 1,808 | 1,779 | 1,794 | 417,700 |
| 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 |