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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,420 | 5,540 | 5,410 | 5,540 | 77,700 |
| 2019/12/27 | 5,450 | 5,520 | 5,320 | 5,500 | 109,100 |
| 2019/12/26 | 5,400 | 5,530 | 5,300 | 5,500 | 183,800 |
| 2019/12/25 | 5,100 | 5,490 | 5,080 | 5,430 | 426,400 |
| 2019/12/24 | 4,990 | 5,060 | 4,980 | 5,030 | 140,100 |
| 2019/12/23 | 4,995 | 5,100 | 4,960 | 5,030 | 237,500 |
| 2019/12/20 | 4,800 | 5,050 | 4,780 | 5,010 | 880,500 |
| 2019/12/19 | 4,800 | 4,800 | 4,480 | 4,720 | 625,600 |
| 2019/12/18 | 5,060 | 5,200 | 4,870 | 4,915 | 152,200 |
| 2019/12/17 | 5,050 | 5,140 | 4,980 | 5,100 | 79,900 |
| 2019/12/16 | 5,000 | 5,180 | 4,935 | 5,110 | 136,800 |
| 2019/12/13 | 5,100 | 5,190 | 5,020 | 5,020 | 161,800 |
| 2019/12/12 | 5,250 | 5,250 | 5,080 | 5,110 | 163,700 |
| 2019/12/11 | 5,420 | 5,450 | 5,230 | 5,280 | 122,500 |
| 2019/12/10 | 5,550 | 5,560 | 5,410 | 5,460 | 103,300 |
| 2019/12/09 | 5,740 | 5,780 | 5,470 | 5,590 | 228,000 |
| 2019/12/06 | 5,680 | 5,850 | 5,640 | 5,830 | 158,500 |
| 2019/12/05 | 5,790 | 5,800 | 5,610 | 5,690 | 113,800 |
| 2019/12/04 | 5,820 | 5,950 | 5,710 | 5,760 | 232,800 |
| 2019/12/03 | 5,600 | 5,870 | 5,500 | 5,870 | 324,900 |
| 2019/12/02 | 5,770 | 5,780 | 5,390 | 5,540 | 275,300 |
| 2019/11/29 | 5,500 | 5,720 | 5,410 | 5,720 | 356,300 |
| 2019/11/28 | 5,360 | 5,730 | 5,320 | 5,510 | 740,100 |
| 2019/11/27 | 5,020 | 5,300 | 4,920 | 5,300 | 1,160,900 |
| 2019/11/26 | 4,625 | 4,685 | 4,550 | 4,600 | 387,800 |
| 2019/11/25 | 4,710 | 4,710 | 4,550 | 4,585 | 139,200 |
| 2019/11/22 | 4,685 | 4,735 | 4,580 | 4,710 | 104,300 |
| 2019/11/21 | 4,600 | 4,700 | 4,520 | 4,625 | 100,200 |
| 2019/11/20 | 4,545 | 4,650 | 4,540 | 4,645 | 57,100 |
| 2019/11/19 | 4,605 | 4,745 | 4,580 | 4,595 | 112,900 |
| 2019/11/18 | 4,625 | 4,835 | 4,580 | 4,595 | 208,100 |
| 2019/11/15 | 4,525 | 4,620 | 4,490 | 4,555 | 45,500 |
| 2019/11/14 | 4,580 | 4,665 | 4,460 | 4,525 | 100,400 |
| 2019/11/13 | 4,500 | 4,675 | 4,470 | 4,650 | 173,600 |
| 2019/11/12 | 4,305 | 4,485 | 4,290 | 4,480 | 98,600 |
| 2019/11/11 | 4,255 | 4,385 | 4,250 | 4,320 | 101,700 |
| 2019/11/08 | 4,170 | 4,370 | 4,130 | 4,300 | 178,800 |
| 2019/11/07 | 3,960 | 4,130 | 3,930 | 4,105 | 75,600 |
| 2019/11/06 | 3,995 | 4,060 | 3,880 | 3,955 | 127,100 |
| 2019/11/05 | 3,860 | 4,215 | 3,845 | 4,130 | 263,200 |
| 2019/11/01 | 3,790 | 3,850 | 3,725 | 3,800 | 61,900 |
| 2019/10/31 | 3,755 | 3,880 | 3,705 | 3,870 | 96,600 |
| 2019/10/30 | 3,840 | 3,865 | 3,755 | 3,755 | 48,000 |
| 2019/10/29 | 3,880 | 3,880 | 3,745 | 3,800 | 92,400 |
| 2019/10/28 | 3,820 | 3,910 | 3,800 | 3,875 | 158,300 |
| 2019/10/25 | 3,760 | 3,850 | 3,710 | 3,800 | 127,600 |
| 2019/10/24 | 3,700 | 3,725 | 3,640 | 3,695 | 43,500 |
| 2019/10/23 | 3,730 | 3,750 | 3,630 | 3,660 | 82,600 |
| 2019/10/21 | 3,670 | 3,730 | 3,630 | 3,710 | 112,400 |
| 2019/10/18 | 3,730 | 3,840 | 3,540 | 3,675 | 266,000 |
| 2019/10/17 | 4,135 | 4,150 | 3,815 | 3,865 | 193,500 |
| 2019/10/16 | 4,500 | 4,500 | 4,080 | 4,130 | 292,200 |
| 2019/10/15 | 4,460 | 4,600 | 4,380 | 4,555 | 140,600 |
| 2019/10/11 | 4,675 | 4,700 | 4,425 | 4,450 | 87,100 |
| 2019/10/10 | 4,510 | 4,800 | 4,400 | 4,750 | 169,500 |
| 2019/10/09 | 4,355 | 4,540 | 4,350 | 4,505 | 75,900 |
| 2019/10/08 | 4,345 | 4,445 | 4,325 | 4,375 | 72,100 |
| 2019/10/07 | 4,310 | 4,350 | 4,160 | 4,315 | 58,400 |
| 2019/10/04 | 4,225 | 4,370 | 4,190 | 4,310 | 35,500 |
| 2019/10/03 | 4,370 | 4,450 | 4,165 | 4,245 | 142,200 |
| 2019/10/02 | 4,180 | 4,480 | 4,150 | 4,425 | 161,100 |
| 2019/10/01 | 4,125 | 4,235 | 4,115 | 4,180 | 49,800 |
| 2019/09/30 | 4,190 | 4,190 | 4,005 | 4,085 | 61,900 |
| 2019/09/27 | 4,355 | 4,360 | 4,135 | 4,150 | 57,500 |
| 2019/09/26 | 4,380 | 4,430 | 4,315 | 4,355 | 74,800 |
| 2019/09/25 | 4,240 | 4,485 | 4,205 | 4,450 | 86,100 |
| 2019/09/24 | 4,140 | 4,365 | 4,000 | 4,345 | 183,500 |
| 2019/09/20 | 4,445 | 4,445 | 4,060 | 4,110 | 285,000 |
| 2019/09/19 | 4,400 | 4,545 | 4,360 | 4,450 | 123,500 |
| 2019/09/18 | 4,395 | 4,475 | 4,320 | 4,415 | 102,500 |
| 2019/09/17 | 4,370 | 4,535 | 4,315 | 4,430 | 86,400 |
| 2019/09/13 | 4,345 | 4,425 | 4,225 | 4,370 | 109,900 |
| 2019/09/12 | 4,605 | 4,725 | 4,300 | 4,320 | 126,300 |
| 2019/09/11 | 4,355 | 4,740 | 4,300 | 4,605 | 254,100 |
| 2019/09/10 | 4,360 | 4,365 | 4,165 | 4,355 | 255,800 |
| 2019/09/09 | 4,945 | 4,945 | 4,400 | 4,420 | 282,100 |
| 2019/09/06 | 5,410 | 5,470 | 4,700 | 4,985 | 228,600 |
| 2019/09/05 | 5,350 | 5,440 | 5,350 | 5,410 | 42,600 |
| 2019/09/04 | 5,300 | 5,420 | 5,280 | 5,330 | 42,300 |
| 2019/09/03 | 5,300 | 5,360 | 5,220 | 5,320 | 48,700 |
| 2019/09/02 | 5,200 | 5,310 | 5,130 | 5,300 | 61,000 |
| 2019/08/30 | 5,340 | 5,400 | 5,190 | 5,230 | 88,100 |
| 2019/08/29 | 5,530 | 5,530 | 5,180 | 5,250 | 107,600 |
| 2019/08/28 | 5,680 | 5,680 | 5,290 | 5,540 | 121,700 |
| 2019/08/27 | 5,800 | 5,850 | 5,610 | 5,670 | 133,200 |
| 2019/08/26 | 5,830 | 5,870 | 5,760 | 5,770 | 118,100 |
| 2019/08/23 | 5,900 | 5,970 | 5,880 | 5,930 | 87,400 |
| 2019/08/22 | 5,850 | 5,950 | 5,840 | 5,910 | 90,300 |
| 2019/08/21 | 5,720 | 5,850 | 5,720 | 5,770 | 43,900 |
| 2019/08/20 | 5,780 | 5,940 | 5,660 | 5,760 | 99,500 |
| 2019/08/19 | 5,860 | 5,870 | 5,700 | 5,770 | 51,400 |
| 2019/08/16 | 5,910 | 5,950 | 5,790 | 5,840 | 73,000 |
| 2019/08/15 | 5,900 | 5,980 | 5,900 | 5,920 | 59,900 |
| 2019/08/14 | 6,020 | 6,110 | 5,950 | 6,000 | 116,700 |
| 2019/08/13 | 5,950 | 6,070 | 5,900 | 5,990 | 81,300 |
| 2019/08/09 | 6,000 | 6,100 | 5,930 | 6,030 | 119,200 |
| 2019/08/08 | 5,760 | 6,000 | 5,730 | 5,990 | 92,400 |
| 2019/08/07 | 5,740 | 5,760 | 5,650 | 5,740 | 63,200 |
| 2019/08/06 | 5,560 | 5,860 | 5,550 | 5,740 | 78,200 |
| 2019/08/05 | 5,830 | 5,830 | 5,650 | 5,740 | 89,800 |
| 2019/08/02 | 5,740 | 5,870 | 5,700 | 5,840 | 85,900 |
| 2019/08/01 | 5,880 | 5,880 | 5,770 | 5,840 | 114,400 |
| 2019/07/31 | 5,950 | 5,970 | 5,820 | 5,920 | 90,000 |
| 2019/07/30 | 6,030 | 6,030 | 5,940 | 5,970 | 118,000 |
| 2019/07/29 | 6,190 | 6,240 | 6,010 | 6,040 | 137,400 |
| 2019/07/26 | 6,140 | 6,180 | 6,070 | 6,130 | 86,500 |
| 2019/07/25 | 6,100 | 6,170 | 6,030 | 6,130 | 103,300 |
| 2019/07/24 | 6,100 | 6,260 | 6,050 | 6,140 | 241,900 |
| 2019/07/23 | 6,000 | 6,120 | 5,950 | 6,090 | 203,100 |
| 2019/07/22 | 5,770 | 6,000 | 5,700 | 5,980 | 116,600 |
| 2019/07/19 | 5,870 | 5,890 | 5,750 | 5,870 | 87,800 |
| 2019/07/18 | 5,790 | 5,850 | 5,650 | 5,820 | 111,900 |
| 2019/07/17 | 5,900 | 5,940 | 5,560 | 5,860 | 203,200 |
| 2019/07/16 | 6,100 | 6,200 | 5,870 | 5,990 | 501,500 |
| 2019/07/12 | 5,870 | 5,870 | 5,750 | 5,810 | 106,000 |
| 2019/07/11 | 5,760 | 5,850 | 5,630 | 5,810 | 99,000 |
| 2019/07/10 | 5,660 | 5,780 | 5,540 | 5,770 | 158,600 |
| 2019/07/09 | 5,870 | 5,870 | 5,710 | 5,710 | 106,900 |
| 2019/07/08 | 5,900 | 5,910 | 5,710 | 5,790 | 217,900 |
| 2019/07/05 | 6,040 | 6,050 | 5,860 | 5,980 | 230,300 |
| 2019/07/04 | 6,020 | 6,070 | 5,930 | 6,020 | 302,500 |
| 2019/07/03 | 5,890 | 6,040 | 5,840 | 5,990 | 553,300 |
| 2019/07/02 | 5,700 | 5,930 | 5,690 | 5,850 | 665,400 |
| 2019/07/01 | 5,780 | 5,780 | 5,510 | 5,680 | 345,500 |
| 2019/06/28 | 5,460 | 5,720 | 5,440 | 5,680 | 449,500 |
| 2019/06/27 | 5,270 | 5,450 | 5,270 | 5,440 | 200,800 |
| 2019/06/26 | 5,340 | 5,410 | 5,200 | 5,330 | 237,100 |
| 2019/06/25 | 5,380 | 5,450 | 5,160 | 5,410 | 490,300 |
| 2019/06/24 | 5,560 | 5,770 | 5,270 | 5,470 | 875,600 |
| 2019/06/21 | 5,670 | 5,790 | 5,500 | 5,590 | 1,546,900 |
| 2019/06/20 | 5,660 | 5,890 | 5,330 | 5,470 | 3,099,200 |
| 2019/06/19 | 4,760 | 5,460 | 4,730 | 5,460 | 7,035,500 |