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 |