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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,670 | 6,850 | 6,630 | 6,800 | 124,900 |
| 2020/12/29 | 6,640 | 6,830 | 6,600 | 6,820 | 92,300 |
| 2020/12/28 | 6,720 | 6,780 | 6,550 | 6,660 | 123,700 |
| 2020/12/25 | 6,580 | 6,790 | 6,520 | 6,550 | 108,500 |
| 2020/12/24 | 6,420 | 6,730 | 6,370 | 6,620 | 204,700 |
| 2020/12/23 | 6,480 | 6,550 | 6,270 | 6,380 | 112,800 |
| 2020/12/22 | 6,440 | 6,490 | 6,320 | 6,390 | 144,100 |
| 2020/12/21 | 6,660 | 6,720 | 6,410 | 6,500 | 113,600 |
| 2020/12/18 | 6,690 | 6,710 | 6,500 | 6,660 | 167,800 |
| 2020/12/17 | 6,480 | 6,750 | 6,470 | 6,540 | 208,000 |
| 2020/12/16 | 6,550 | 6,550 | 6,310 | 6,360 | 109,600 |
| 2020/12/15 | 6,520 | 6,630 | 6,410 | 6,450 | 158,400 |
| 2020/12/14 | 6,630 | 6,640 | 6,310 | 6,320 | 108,200 |
| 2020/12/11 | 6,270 | 6,500 | 6,210 | 6,430 | 144,800 |
| 2020/12/10 | 6,130 | 6,190 | 6,060 | 6,070 | 134,500 |
| 2020/12/09 | 6,200 | 6,280 | 6,090 | 6,280 | 143,500 |
| 2020/12/08 | 6,100 | 6,320 | 5,980 | 6,270 | 187,000 |
| 2020/12/07 | 6,250 | 6,270 | 6,070 | 6,100 | 146,400 |
| 2020/12/04 | 6,570 | 6,670 | 6,260 | 6,380 | 199,900 |
| 2020/12/03 | 6,900 | 6,990 | 6,640 | 6,650 | 194,100 |
| 2020/12/02 | 6,900 | 7,160 | 6,830 | 7,010 | 445,800 |
| 2020/12/01 | 6,440 | 6,850 | 6,350 | 6,830 | 275,200 |
| 2020/11/30 | 6,270 | 6,340 | 6,110 | 6,270 | 237,000 |
| 2020/11/27 | 6,170 | 6,370 | 6,120 | 6,330 | 214,300 |
| 2020/11/26 | 6,100 | 6,280 | 5,970 | 6,240 | 236,500 |
| 2020/11/25 | 6,210 | 6,280 | 6,030 | 6,050 | 252,600 |
| 2020/11/24 | 6,390 | 6,400 | 6,200 | 6,300 | 221,100 |
| 2020/11/20 | 6,530 | 6,700 | 6,340 | 6,430 | 195,200 |
| 2020/11/19 | 6,300 | 6,620 | 6,290 | 6,550 | 285,300 |
| 2020/11/18 | 6,290 | 6,520 | 6,240 | 6,260 | 120,800 |
| 2020/11/17 | 6,490 | 6,500 | 6,290 | 6,340 | 154,500 |
| 2020/11/16 | 6,730 | 6,780 | 6,380 | 6,560 | 265,800 |
| 2020/11/13 | 6,670 | 6,880 | 6,610 | 6,780 | 164,900 |
| 2020/11/12 | 6,720 | 6,800 | 6,530 | 6,580 | 133,700 |
| 2020/11/11 | 6,320 | 6,650 | 6,230 | 6,620 | 277,100 |
| 2020/11/10 | 6,630 | 6,870 | 6,430 | 6,620 | 304,200 |
| 2020/11/09 | 6,920 | 7,020 | 6,830 | 6,830 | 178,400 |
| 2020/11/06 | 7,050 | 7,130 | 6,850 | 6,850 | 185,500 |
| 2020/11/05 | 7,250 | 7,290 | 7,010 | 7,090 | 332,500 |
| 2020/11/04 | 6,950 | 7,160 | 6,820 | 7,100 | 314,600 |
| 2020/11/02 | 7,020 | 7,140 | 6,830 | 7,030 | 305,700 |
| 2020/10/30 | 7,000 | 7,090 | 6,810 | 6,920 | 330,000 |
| 2020/10/29 | 7,080 | 7,170 | 6,720 | 6,960 | 453,700 |
| 2020/10/28 | 7,100 | 7,340 | 7,100 | 7,280 | 365,800 |
| 2020/10/27 | 6,680 | 7,220 | 6,540 | 7,050 | 330,800 |
| 2020/10/26 | 7,260 | 7,390 | 6,780 | 6,820 | 311,700 |
| 2020/10/23 | 7,070 | 7,330 | 6,920 | 7,260 | 426,600 |
| 2020/10/22 | 7,560 | 7,560 | 7,050 | 7,230 | 384,900 |
| 2020/10/21 | 7,520 | 7,780 | 7,460 | 7,610 | 614,800 |
| 2020/10/20 | 7,100 | 7,460 | 7,040 | 7,400 | 477,000 |
| 2020/10/19 | 6,950 | 7,150 | 6,810 | 7,100 | 519,000 |
| 2020/10/16 | 7,150 | 7,170 | 6,620 | 6,770 | 403,800 |
| 2020/10/15 | 7,280 | 7,330 | 6,800 | 7,110 | 737,400 |
| 2020/10/14 | 6,800 | 7,870 | 6,560 | 7,510 | 1,791,700 |
| 2020/10/13 | 7,200 | 7,200 | 6,730 | 6,900 | 345,900 |
| 2020/10/12 | 7,170 | 7,200 | 6,870 | 7,110 | 372,500 |
| 2020/10/09 | 6,750 | 7,100 | 6,690 | 7,070 | 441,400 |
| 2020/10/08 | 6,550 | 6,730 | 6,420 | 6,690 | 203,000 |
| 2020/10/07 | 6,400 | 6,680 | 6,400 | 6,620 | 159,800 |
| 2020/10/06 | 6,500 | 6,520 | 6,370 | 6,440 | 162,000 |
| 2020/10/05 | 6,610 | 6,660 | 6,400 | 6,530 | 202,200 |
| 2020/10/02 | 6,870 | 6,870 | 6,580 | 6,610 | 488,400 |
| 2020/09/30 | 6,650 | 6,840 | 6,540 | 6,790 | 289,800 |
| 2020/09/29 | 6,520 | 6,690 | 6,500 | 6,600 | 177,400 |
| 2020/09/28 | 6,730 | 6,740 | 6,480 | 6,600 | 151,600 |
| 2020/09/25 | 6,680 | 6,750 | 6,450 | 6,580 | 265,400 |
| 2020/09/24 | 6,480 | 6,860 | 6,360 | 6,610 | 396,100 |
| 2020/09/23 | 6,220 | 6,600 | 6,120 | 6,520 | 329,500 |
| 2020/09/18 | 6,180 | 6,240 | 5,990 | 6,130 | 166,900 |
| 2020/09/17 | 6,240 | 6,450 | 6,110 | 6,120 | 283,500 |
| 2020/09/16 | 5,960 | 6,230 | 5,920 | 6,170 | 209,600 |
| 2020/09/15 | 5,820 | 6,130 | 5,750 | 6,060 | 196,500 |
| 2020/09/14 | 5,890 | 6,050 | 5,740 | 5,770 | 106,400 |
| 2020/09/11 | 5,940 | 5,940 | 5,600 | 5,810 | 197,700 |
| 2020/09/10 | 5,900 | 5,920 | 5,800 | 5,810 | 108,500 |
| 2020/09/09 | 5,840 | 6,030 | 5,770 | 5,880 | 263,100 |
| 2020/09/08 | 5,610 | 5,890 | 5,610 | 5,870 | 205,700 |
| 2020/09/07 | 5,520 | 5,740 | 5,480 | 5,600 | 107,600 |
| 2020/09/04 | 5,330 | 5,690 | 5,290 | 5,620 | 186,700 |
| 2020/09/03 | 5,610 | 5,650 | 5,450 | 5,500 | 146,500 |
| 2020/09/02 | 5,600 | 5,770 | 5,530 | 5,610 | 195,800 |
| 2020/09/01 | 5,540 | 5,660 | 5,510 | 5,620 | 105,800 |
| 2020/08/31 | 5,280 | 5,590 | 5,280 | 5,540 | 299,400 |
| 2020/08/28 | 5,400 | 5,490 | 5,100 | 5,180 | 265,400 |
| 2020/08/27 | 5,480 | 5,750 | 5,300 | 5,330 | 464,300 |
| 2020/08/26 | 5,230 | 5,300 | 5,160 | 5,240 | 152,200 |
| 2020/08/25 | 5,020 | 5,200 | 5,010 | 5,130 | 152,100 |
| 2020/08/24 | 5,040 | 5,060 | 4,945 | 5,010 | 112,000 |
| 2020/08/21 | 4,945 | 5,060 | 4,945 | 5,030 | 86,900 |
| 2020/08/20 | 5,100 | 5,100 | 4,950 | 4,980 | 112,000 |
| 2020/08/19 | 5,090 | 5,160 | 5,010 | 5,120 | 136,000 |
| 2020/08/18 | 4,950 | 5,040 | 4,860 | 5,020 | 218,800 |
| 2020/08/17 | 5,040 | 5,050 | 4,915 | 4,935 | 214,700 |
| 2020/08/14 | 4,935 | 5,170 | 4,935 | 5,140 | 262,900 |
| 2020/08/13 | 4,880 | 4,885 | 4,755 | 4,865 | 307,500 |
| 2020/08/12 | 4,950 | 4,995 | 4,825 | 4,950 | 223,500 |
| 2020/08/11 | 5,130 | 5,150 | 4,980 | 5,010 | 148,900 |
| 2020/08/07 | 5,250 | 5,260 | 5,070 | 5,180 | 136,700 |
| 2020/08/06 | 5,380 | 5,490 | 5,230 | 5,300 | 176,400 |
| 2020/08/05 | 5,130 | 5,350 | 4,995 | 5,350 | 141,800 |
| 2020/08/04 | 5,190 | 5,300 | 5,100 | 5,160 | 104,100 |
| 2020/08/03 | 5,230 | 5,270 | 5,090 | 5,190 | 141,300 |
| 2020/07/31 | 5,100 | 5,240 | 5,000 | 5,190 | 246,600 |
| 2020/07/30 | 5,180 | 5,190 | 4,965 | 5,120 | 289,200 |
| 2020/07/29 | 5,390 | 5,430 | 5,130 | 5,230 | 262,500 |
| 2020/07/28 | 5,570 | 5,600 | 5,380 | 5,430 | 275,000 |
| 2020/07/27 | 5,880 | 5,910 | 5,530 | 5,690 | 268,900 |
| 2020/07/22 | 5,900 | 5,980 | 5,810 | 5,900 | 198,900 |
| 2020/07/21 | 5,620 | 6,010 | 5,620 | 5,980 | 535,600 |
| 2020/07/20 | 5,410 | 5,570 | 5,340 | 5,420 | 184,100 |
| 2020/07/17 | 5,560 | 5,640 | 5,320 | 5,460 | 333,900 |
| 2020/07/16 | 5,780 | 5,990 | 5,620 | 5,660 | 472,200 |
| 2020/07/15 | 5,440 | 5,930 | 5,360 | 5,850 | 1,110,200 |
| 2020/07/14 | 5,420 | 5,520 | 5,230 | 5,280 | 248,500 |
| 2020/07/13 | 5,280 | 5,450 | 5,170 | 5,350 | 162,700 |
| 2020/07/10 | 5,430 | 5,550 | 5,350 | 5,350 | 244,800 |
| 2020/07/09 | 5,280 | 5,480 | 5,250 | 5,480 | 291,700 |
| 2020/07/08 | 5,250 | 5,350 | 5,010 | 5,280 | 358,700 |
| 2020/07/07 | 5,080 | 5,240 | 5,010 | 5,180 | 740,700 |
| 2020/07/06 | 4,490 | 4,720 | 4,480 | 4,670 | 200,800 |
| 2020/07/03 | 4,355 | 4,585 | 4,285 | 4,555 | 312,000 |
| 2020/07/02 | 4,215 | 4,375 | 4,205 | 4,270 | 245,600 |
| 2020/07/01 | 4,245 | 4,420 | 4,130 | 4,150 | 281,000 |
| 2020/06/30 | 4,230 | 4,320 | 4,020 | 4,120 | 324,700 |
| 2020/06/29 | 4,235 | 4,420 | 4,160 | 4,235 | 453,000 |
| 2020/06/26 | 4,395 | 4,405 | 4,180 | 4,245 | 362,000 |
| 2020/06/25 | 4,485 | 4,540 | 4,380 | 4,410 | 237,400 |
| 2020/06/24 | 4,570 | 4,615 | 4,510 | 4,540 | 240,700 |
| 2020/06/23 | 4,800 | 4,835 | 4,575 | 4,615 | 369,600 |
| 2020/06/22 | 4,625 | 4,830 | 4,610 | 4,745 | 289,500 |
| 2020/06/19 | 4,615 | 4,655 | 4,615 | 4,625 | 144,200 |
| 2020/06/18 | 4,645 | 4,685 | 4,610 | 4,655 | 135,900 |
| 2020/06/17 | 4,625 | 4,720 | 4,615 | 4,675 | 116,600 |
| 2020/06/16 | 4,630 | 4,695 | 4,605 | 4,650 | 180,900 |
| 2020/06/15 | 4,690 | 4,730 | 4,615 | 4,625 | 123,500 |
| 2020/06/12 | 4,530 | 4,830 | 4,515 | 4,760 | 240,300 |
| 2020/06/11 | 4,960 | 4,975 | 4,630 | 4,690 | 354,100 |
| 2020/06/10 | 4,885 | 4,985 | 4,880 | 4,960 | 257,700 |
| 2020/06/09 | 4,855 | 4,965 | 4,810 | 4,945 | 152,700 |
| 2020/06/08 | 4,840 | 4,980 | 4,770 | 4,900 | 164,600 |
| 2020/06/05 | 4,855 | 4,900 | 4,710 | 4,840 | 214,000 |
| 2020/06/04 | 4,950 | 4,990 | 4,775 | 4,945 | 298,200 |
| 2020/06/03 | 5,240 | 5,300 | 4,940 | 4,995 | 318,700 |
| 2020/06/02 | 5,440 | 5,500 | 5,200 | 5,280 | 247,200 |
| 2020/06/01 | 5,440 | 5,680 | 5,310 | 5,430 | 288,100 |
| 2020/05/29 | 4,970 | 5,500 | 4,925 | 5,450 | 393,700 |
| 2020/05/28 | 5,010 | 5,090 | 4,975 | 5,000 | 141,700 |
| 2020/05/27 | 5,140 | 5,200 | 4,955 | 5,010 | 163,200 |
| 2020/05/26 | 5,340 | 5,340 | 5,110 | 5,160 | 136,300 |
| 2020/05/25 | 5,200 | 5,200 | 5,100 | 5,140 | 102,100 |
| 2020/05/22 | 5,260 | 5,270 | 5,010 | 5,140 | 211,700 |
| 2020/05/21 | 5,280 | 5,410 | 5,140 | 5,360 | 186,100 |
| 2020/05/20 | 5,120 | 5,360 | 4,985 | 5,320 | 168,400 |
| 2020/05/19 | 5,110 | 5,190 | 4,935 | 5,050 | 100,600 |
| 2020/05/18 | 5,000 | 5,050 | 4,900 | 5,010 | 135,000 |
| 2020/05/15 | 5,150 | 5,180 | 4,860 | 5,000 | 175,300 |
| 2020/05/14 | 5,110 | 5,180 | 5,050 | 5,090 | 68,300 |
| 2020/05/13 | 5,260 | 5,280 | 5,090 | 5,130 | 84,400 |
| 2020/05/12 | 5,500 | 5,620 | 5,260 | 5,320 | 135,500 |
| 2020/05/11 | 5,500 | 5,630 | 5,450 | 5,500 | 79,900 |
| 2020/05/08 | 5,580 | 5,580 | 5,240 | 5,490 | 167,700 |
| 2020/05/07 | 5,700 | 5,740 | 5,350 | 5,550 | 184,300 |
| 2020/05/01 | 5,230 | 5,280 | 5,030 | 5,120 | 105,900 |
| 2020/04/30 | 5,300 | 5,370 | 5,220 | 5,320 | 104,200 |
| 2020/04/28 | 5,310 | 5,440 | 5,130 | 5,260 | 133,200 |
| 2020/04/27 | 5,450 | 5,600 | 5,210 | 5,310 | 249,500 |
| 2020/04/24 | 5,100 | 5,280 | 5,030 | 5,250 | 242,500 |
| 2020/04/23 | 4,845 | 5,100 | 4,840 | 5,000 | 147,900 |
| 2020/04/22 | 4,755 | 4,850 | 4,680 | 4,705 | 114,000 |
| 2020/04/21 | 5,010 | 5,030 | 4,710 | 4,825 | 200,100 |
| 2020/04/20 | 4,920 | 5,120 | 4,850 | 5,070 | 131,300 |
| 2020/04/17 | 4,900 | 5,100 | 4,820 | 4,990 | 276,700 |
| 2020/04/16 | 4,535 | 5,030 | 4,470 | 4,960 | 474,800 |
| 2020/04/15 | 4,710 | 4,995 | 4,125 | 4,325 | 1,113,100 |
| 2020/04/14 | 4,155 | 4,580 | 4,155 | 4,580 | 543,500 |
| 2020/04/13 | 4,050 | 4,070 | 3,700 | 3,880 | 349,700 |
| 2020/04/10 | 4,215 | 4,215 | 3,920 | 4,050 | 147,400 |
| 2020/04/09 | 3,815 | 4,195 | 3,805 | 4,155 | 253,800 |
| 2020/04/08 | 3,765 | 3,970 | 3,665 | 3,850 | 305,700 |
| 2020/04/07 | 3,890 | 3,990 | 3,605 | 3,735 | 166,900 |
| 2020/04/06 | 3,780 | 3,980 | 3,725 | 3,830 | 149,100 |
| 2020/04/03 | 4,025 | 4,045 | 3,750 | 3,780 | 114,500 |
| 2020/04/02 | 4,145 | 4,295 | 4,000 | 4,025 | 85,400 |
| 2020/04/01 | 4,325 | 4,420 | 4,120 | 4,145 | 121,900 |
| 2020/03/31 | 4,215 | 4,535 | 3,975 | 4,495 | 202,800 |
| 2020/03/30 | 4,085 | 4,300 | 3,965 | 4,250 | 271,400 |
| 2020/03/27 | 4,290 | 4,335 | 4,080 | 4,150 | 182,200 |
| 2020/03/26 | 4,445 | 4,460 | 4,190 | 4,260 | 169,800 |
| 2020/03/25 | 4,880 | 5,020 | 4,400 | 4,555 | 193,100 |
| 2020/03/24 | 5,000 | 5,110 | 4,800 | 4,845 | 293,300 |
| 2020/03/23 | 4,850 | 5,220 | 4,520 | 4,860 | 267,300 |
| 2020/03/19 | 4,575 | 5,200 | 4,555 | 5,200 | 205,400 |
| 2020/03/18 | 4,315 | 4,840 | 4,310 | 4,495 | 366,700 |
| 2020/03/17 | 3,790 | 4,405 | 3,785 | 4,315 | 359,000 |
| 2020/03/16 | 3,975 | 4,185 | 3,815 | 3,860 | 212,800 |
| 2020/03/13 | 3,575 | 4,095 | 3,435 | 3,965 | 278,800 |
| 2020/03/12 | 4,200 | 4,305 | 3,920 | 3,995 | 209,800 |
| 2020/03/11 | 4,340 | 4,460 | 4,240 | 4,295 | 179,400 |
| 2020/03/10 | 4,260 | 4,430 | 4,050 | 4,370 | 189,300 |
| 2020/03/09 | 4,500 | 4,530 | 4,235 | 4,330 | 199,700 |
| 2020/03/06 | 4,705 | 4,770 | 4,645 | 4,710 | 127,100 |
| 2020/03/05 | 5,020 | 5,030 | 4,770 | 4,815 | 140,800 |
| 2020/03/04 | 5,020 | 5,080 | 4,835 | 4,990 | 113,900 |
| 2020/03/03 | 5,220 | 5,270 | 5,040 | 5,080 | 98,300 |
| 2020/03/02 | 4,990 | 5,260 | 4,990 | 5,130 | 171,800 |
| 2020/02/28 | 4,910 | 5,140 | 4,830 | 4,995 | 238,100 |
| 2020/02/27 | 5,250 | 5,250 | 4,955 | 5,150 | 235,600 |
| 2020/02/26 | 5,420 | 5,450 | 5,320 | 5,350 | 128,500 |
| 2020/02/25 | 5,390 | 5,570 | 5,350 | 5,430 | 117,300 |
| 2020/02/21 | 5,670 | 5,790 | 5,600 | 5,630 | 86,300 |
| 2020/02/20 | 5,770 | 5,810 | 5,600 | 5,670 | 75,800 |
| 2020/02/19 | 5,760 | 5,880 | 5,720 | 5,770 | 84,500 |
| 2020/02/18 | 5,680 | 5,850 | 5,570 | 5,780 | 117,800 |
| 2020/02/17 | 5,880 | 5,900 | 5,750 | 5,780 | 103,800 |
| 2020/02/14 | 5,900 | 5,900 | 5,810 | 5,870 | 45,000 |
| 2020/02/13 | 5,900 | 5,980 | 5,780 | 5,910 | 52,900 |
| 2020/02/12 | 5,780 | 5,820 | 5,730 | 5,820 | 60,100 |
| 2020/02/10 | 5,880 | 6,050 | 5,750 | 5,780 | 103,400 |
| 2020/02/07 | 5,770 | 5,880 | 5,660 | 5,880 | 83,400 |
| 2020/02/06 | 5,660 | 5,830 | 5,650 | 5,760 | 94,600 |
| 2020/02/05 | 5,790 | 5,880 | 5,650 | 5,720 | 112,700 |
| 2020/02/04 | 5,550 | 5,790 | 5,460 | 5,690 | 181,000 |
| 2020/02/03 | 5,460 | 5,550 | 5,420 | 5,510 | 63,800 |
| 2020/01/31 | 5,630 | 5,650 | 5,510 | 5,560 | 91,100 |
| 2020/01/30 | 5,720 | 5,760 | 5,500 | 5,560 | 141,400 |
| 2020/01/29 | 5,780 | 5,850 | 5,720 | 5,820 | 68,500 |
| 2020/01/28 | 5,800 | 5,970 | 5,750 | 5,770 | 179,800 |
| 2020/01/27 | 5,960 | 6,090 | 5,900 | 5,970 | 146,400 |
| 2020/01/24 | 6,330 | 6,350 | 6,000 | 6,090 | 263,900 |
| 2020/01/23 | 6,370 | 6,390 | 6,250 | 6,290 | 88,100 |
| 2020/01/22 | 6,350 | 6,540 | 6,280 | 6,360 | 266,000 |
| 2020/01/21 | 6,250 | 6,390 | 6,180 | 6,380 | 267,600 |
| 2020/01/20 | 6,190 | 6,200 | 6,010 | 6,050 | 200,600 |
| 2020/01/17 | 5,940 | 6,190 | 5,880 | 6,120 | 507,700 |
| 2020/01/16 | 5,500 | 5,960 | 5,500 | 5,850 | 243,700 |
| 2020/01/15 | 5,310 | 5,790 | 5,120 | 5,600 | 265,100 |
| 2020/01/14 | 5,820 | 5,840 | 5,580 | 5,610 | 177,700 |
| 2020/01/10 | 5,880 | 5,930 | 5,600 | 5,810 | 170,000 |
| 2020/01/09 | 5,900 | 6,040 | 5,810 | 5,890 | 163,300 |
| 2020/01/08 | 5,930 | 5,950 | 5,730 | 5,870 | 155,100 |
| 2020/01/07 | 5,740 | 6,060 | 5,710 | 5,960 | 330,600 |
| 2020/01/06 | 5,530 | 5,730 | 5,500 | 5,680 | 301,700 |