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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,946 | 1,960 | 1,917 | 1,941 | 955,100 |
| 2025/03/13 | 1,975 | 2,016 | 1,970 | 1,970 | 980,000 |
| 2025/03/12 | 1,946 | 1,981 | 1,932 | 1,956 | 714,000 |
| 2025/03/11 | 1,958 | 1,981 | 1,923 | 1,946 | 608,200 |
| 2025/03/10 | 1,999 | 2,006 | 1,970 | 1,988 | 581,600 |
| 2025/03/07 | 2,017 | 2,018 | 1,979 | 1,989 | 721,600 |
| 2025/03/06 | 2,051 | 2,058 | 2,007 | 2,018 | 462,000 |
| 2025/03/05 | 2,080 | 2,084 | 2,007 | 2,026 | 702,300 |
| 2025/03/04 | 2,116 | 2,130 | 2,065 | 2,084 | 630,900 |
| 2025/03/03 | 2,061 | 2,145 | 2,059 | 2,126 | 732,400 |
| 2025/02/28 | 2,100 | 2,116 | 2,044 | 2,047 | 694,900 |
| 2025/02/27 | 2,223 | 2,223 | 2,118 | 2,130 | 716,500 |
| 2025/02/26 | 2,253 | 2,276 | 2,200 | 2,201 | 563,300 |
| 2025/02/25 | 2,297 | 2,324 | 2,252 | 2,280 | 593,500 |
| 2025/02/21 | 2,344 | 2,377 | 2,297 | 2,340 | 721,300 |
| 2025/02/20 | 2,395 | 2,458 | 2,337 | 2,385 | 508,000 |
| 2025/02/19 | 2,442 | 2,445 | 2,378 | 2,378 | 567,200 |
| 2025/02/18 | 2,462 | 2,529 | 2,437 | 2,459 | 475,400 |
| 2025/02/17 | 2,558 | 2,614 | 2,491 | 2,500 | 700,200 |
| 2025/02/14 | 2,510 | 2,546 | 2,480 | 2,508 | 593,200 |
| 2025/02/13 | 2,485 | 2,520 | 2,479 | 2,491 | 472,300 |
| 2025/02/12 | 2,473 | 2,503 | 2,452 | 2,481 | 384,800 |
| 2025/02/10 | 2,490 | 2,534 | 2,460 | 2,460 | 349,100 |
| 2025/02/07 | 2,451 | 2,505 | 2,448 | 2,491 | 373,000 |
| 2025/02/06 | 2,485 | 2,495 | 2,450 | 2,484 | 455,700 |
| 2025/02/05 | 2,436 | 2,470 | 2,380 | 2,449 | 589,000 |
| 2025/02/04 | 2,466 | 2,484 | 2,426 | 2,432 | 520,400 |
| 2025/02/03 | 2,369 | 2,445 | 2,346 | 2,420 | 542,000 |
| 2025/01/31 | 2,500 | 2,515 | 2,439 | 2,440 | 446,600 |
| 2025/01/30 | 2,499 | 2,513 | 2,473 | 2,489 | 1,707,700 |
| 2025/01/29 | 2,453 | 2,587 | 2,453 | 2,524 | 1,444,200 |
| 2025/01/28 | 2,374 | 2,441 | 2,338 | 2,433 | 589,000 |
| 2025/01/27 | 2,360 | 2,394 | 2,339 | 2,385 | 518,500 |
| 2025/01/24 | 2,307 | 2,376 | 2,302 | 2,356 | 602,300 |
| 2025/01/23 | 2,309 | 2,328 | 2,267 | 2,308 | 678,600 |
| 2025/01/22 | 2,328 | 2,357 | 2,299 | 2,299 | 615,400 |
| 2025/01/21 | 2,390 | 2,390 | 2,283 | 2,330 | 696,900 |
| 2025/01/20 | 2,260 | 2,391 | 2,252 | 2,378 | 737,700 |
| 2025/01/17 | 2,200 | 2,268 | 2,154 | 2,239 | 1,010,700 |
| 2025/01/16 | 2,375 | 2,438 | 2,213 | 2,215 | 1,363,600 |
| 2025/01/15 | 2,400 | 2,547 | 2,279 | 2,345 | 1,834,000 |
| 2025/01/14 | 2,450 | 2,468 | 2,408 | 2,450 | 1,463,800 |
| 2025/01/10 | 2,249 | 2,461 | 2,219 | 2,445 | 1,914,800 |
| 2025/01/09 | 2,143 | 2,205 | 2,134 | 2,199 | 535,600 |
| 2025/01/08 | 2,090 | 2,146 | 2,078 | 2,136 | 551,300 |
| 2025/01/07 | 2,173 | 2,177 | 2,117 | 2,128 | 840,600 |
| 2025/01/06 | 2,319 | 2,319 | 2,123 | 2,123 | 766,900 |
| 2024/12/30 | 2,315 | 2,329 | 2,280 | 2,295 | 288,000 |
| 2024/12/27 | 2,298 | 2,371 | 2,298 | 2,327 | 459,700 |
| 2024/12/26 | 2,295 | 2,298 | 2,253 | 2,270 | 487,000 |
| 2024/12/25 | 2,363 | 2,372 | 2,269 | 2,289 | 318,500 |
| 2024/12/24 | 2,383 | 2,389 | 2,338 | 2,345 | 287,100 |
| 2024/12/23 | 2,390 | 2,438 | 2,380 | 2,380 | 484,100 |
| 2024/12/20 | 2,407 | 2,423 | 2,384 | 2,385 | 445,700 |
| 2024/12/19 | 2,344 | 2,409 | 2,325 | 2,407 | 666,300 |
| 2024/12/18 | 2,445 | 2,469 | 2,421 | 2,426 | 661,800 |
| 2024/12/17 | 2,409 | 2,480 | 2,395 | 2,455 | 730,500 |
| 2024/12/16 | 2,410 | 2,424 | 2,362 | 2,390 | 831,700 |
| 2024/12/13 | 2,342 | 2,455 | 2,342 | 2,389 | 885,500 |
| 2024/12/12 | 2,310 | 2,382 | 2,307 | 2,366 | 732,000 |
| 2024/12/11 | 2,271 | 2,277 | 2,217 | 2,257 | 497,200 |
| 2024/12/10 | 2,281 | 2,308 | 2,256 | 2,289 | 719,700 |
| 2024/12/09 | 2,157 | 2,252 | 2,149 | 2,245 | 544,200 |
| 2024/12/06 | 2,158 | 2,171 | 2,126 | 2,156 | 556,600 |
| 2024/12/05 | 2,195 | 2,213 | 2,158 | 2,172 | 397,200 |
| 2024/12/04 | 2,168 | 2,189 | 2,132 | 2,178 | 680,500 |
| 2024/12/03 | 2,135 | 2,186 | 2,131 | 2,168 | 480,100 |
| 2024/12/02 | 2,109 | 2,154 | 2,075 | 2,135 | 469,300 |
| 2024/11/29 | 2,054 | 2,123 | 2,029 | 2,108 | 466,100 |
| 2024/11/28 | 2,059 | 2,075 | 2,008 | 2,053 | 396,300 |
| 2024/11/27 | 2,009 | 2,059 | 1,990 | 2,057 | 574,000 |
| 2024/11/26 | 2,000 | 2,038 | 1,987 | 2,029 | 420,400 |
| 2024/11/25 | 2,041 | 2,044 | 1,987 | 2,011 | 660,500 |
| 2024/11/22 | 2,000 | 2,065 | 1,975 | 2,016 | 982,000 |
| 2024/11/21 | 1,983 | 1,998 | 1,927 | 1,969 | 775,900 |
| 2024/11/20 | 1,956 | 2,026 | 1,953 | 1,975 | 575,400 |
| 2024/11/19 | 2,000 | 2,023 | 1,958 | 1,968 | 706,600 |
| 2024/11/18 | 1,981 | 2,028 | 1,942 | 1,986 | 787,200 |
| 2024/11/15 | 2,100 | 2,113 | 2,027 | 2,029 | 1,114,500 |
| 2024/11/14 | 2,107 | 2,157 | 2,098 | 2,106 | 734,600 |
| 2024/11/13 | 2,105 | 2,141 | 2,081 | 2,122 | 694,000 |
| 2024/11/12 | 2,246 | 2,281 | 2,151 | 2,156 | 742,200 |
| 2024/11/11 | 2,273 | 2,286 | 2,234 | 2,278 | 372,900 |
| 2024/11/08 | 2,191 | 2,325 | 2,146 | 2,282 | 849,700 |
| 2024/11/07 | 2,315 | 2,343 | 2,130 | 2,164 | 969,200 |
| 2024/11/06 | 2,262 | 2,319 | 2,241 | 2,319 | 544,200 |
| 2024/11/05 | 2,231 | 2,270 | 2,200 | 2,246 | 430,100 |
| 2024/11/01 | 2,216 | 2,244 | 2,202 | 2,229 | 380,900 |
| 2024/10/31 | 2,176 | 2,254 | 2,165 | 2,253 | 554,100 |
| 2024/10/30 | 2,239 | 2,242 | 2,155 | 2,185 | 768,500 |
| 2024/10/29 | 2,172 | 2,239 | 2,155 | 2,221 | 812,800 |
| 2024/10/28 | 2,122 | 2,206 | 2,096 | 2,172 | 895,600 |
| 2024/10/25 | 2,192 | 2,192 | 2,077 | 2,105 | 1,022,900 |
| 2024/10/24 | 2,233 | 2,256 | 2,179 | 2,200 | 774,900 |
| 2024/10/23 | 2,262 | 2,283 | 2,244 | 2,265 | 494,200 |
| 2024/10/22 | 2,290 | 2,311 | 2,276 | 2,279 | 629,900 |
| 2024/10/21 | 2,307 | 2,354 | 2,285 | 2,315 | 973,100 |
| 2024/10/18 | 2,323 | 2,430 | 2,265 | 2,347 | 2,736,100 |
| 2024/10/17 | 2,106 | 2,183 | 2,098 | 2,175 | 629,600 |
| 2024/10/16 | 2,160 | 2,177 | 2,103 | 2,128 | 1,007,300 |
| 2024/10/15 | 2,032 | 2,182 | 1,999 | 2,166 | 3,039,600 |
| 2024/10/11 | 2,215 | 2,260 | 2,187 | 2,225 | 1,759,400 |
| 2024/10/10 | 2,235 | 2,243 | 2,172 | 2,200 | 929,900 |
| 2024/10/09 | 2,166 | 2,258 | 2,161 | 2,227 | 721,400 |
| 2024/10/08 | 2,140 | 2,166 | 2,107 | 2,156 | 466,800 |
| 2024/10/07 | 2,129 | 2,172 | 2,108 | 2,152 | 729,100 |
| 2024/10/04 | 2,057 | 2,142 | 2,056 | 2,124 | 564,000 |