2659 (株)サンエーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,950	2,950	2,843	2,876	114,000	2,876
2013-12-27	2,840	2,890	2,823	2,877	98,000	2,877
2013-12-26	2,827	2,850	2,794	2,810	79,900	2,810
2013-12-25	2,781	2,800	2,756	2,784	79,800	2,784
2013-12-24	2,766	2,805	2,766	2,787	97,900	2,787
2013-12-20	2,778	2,813	2,771	2,781	79,900	2,781
2013-12-19	2,770	2,814	2,744	2,787	76,700	2,787
2013-12-18	2,775	2,789	2,735	2,789	44,100	2,789
2013-12-17	2,747	2,779	2,727	2,755	77,000	2,755
2013-12-16	2,773	2,773	2,706	2,708	31,200	2,708
2013-12-13	2,749	2,790	2,726	2,752	55,900	2,752
2013-12-12	2,798	2,805	2,766	2,768	20,400	2,768
2013-12-11	2,779	2,825	2,768	2,798	21,900	2,798
2013-12-10	2,755	2,795	2,742	2,779	37,600	2,779
2013-12-09	2,768	2,768	2,730	2,736	22,200	2,736
2013-12-06	2,745	2,749	2,730	2,739	18,000	2,739
2013-12-05	2,796	2,800	2,744	2,744	29,000	2,744
2013-12-04	2,793	2,800	2,764	2,782	34,900	2,782
2013-12-03	2,774	2,797	2,774	2,783	21,100	2,783
2013-12-02	2,787	2,810	2,767	2,770	24,400	2,770
2013-11-29	2,793	2,812	2,782	2,787	14,300	2,787
2013-11-28	2,820	2,820	2,789	2,812	21,100	2,812
2013-11-27	2,827	2,827	2,785	2,807	23,200	2,807
2013-11-26	2,826	2,849	2,806	2,837	29,000	2,837
2013-11-25	2,844	2,846	2,805	2,826	34,500	2,826
2013-11-22	2,864	2,885	2,825	2,836	17,400	2,836
2013-11-21	2,881	2,889	2,841	2,864	28,000	2,864
2013-11-20	2,864	2,883	2,856	2,863	28,700	2,863
2013-11-19	2,850	2,880	2,850	2,865	27,800	2,865
2013-11-18	2,908	2,908	2,860	2,878	22,500	2,878
2013-11-15	2,884	2,933	2,877	2,908	31,500	2,908
2013-11-14	2,820	2,886	2,809	2,857	48,100	2,857
2013-11-13	2,797	2,825	2,784	2,797	51,400	2,797
2013-11-12	2,770	2,825	2,767	2,778	27,400	2,778
2013-11-11	2,820	2,835	2,740	2,759	42,900	2,759
2013-11-08	2,800	2,835	2,773	2,796	25,200	2,796
2013-11-07	2,850	2,860	2,806	2,812	34,800	2,812
2013-11-06	2,808	2,895	2,808	2,859	66,500	2,859
2013-11-05	2,730	2,873	2,726	2,839	112,700	2,839
2013-11-01	2,795	2,841	2,632	2,687	75,200	2,687
2013-10-31	2,734	2,844	2,734	2,799	60,800	2,799
2013-10-30	2,720	2,750	2,708	2,726	40,600	2,726
2013-10-29	2,725	2,748	2,711	2,720	41,000	2,720
2013-10-28	2,758	2,796	2,723	2,749	57,500	2,749
2013-10-25	2,895	2,899	2,805	2,808	27,600	2,808
2013-10-24	2,834	2,895	2,830	2,892	21,000	2,892
2013-10-23	2,932	2,976	2,831	2,834	46,000	2,834
2013-10-22	2,943	2,943	2,906	2,917	25,600	2,917
2013-10-21	2,979	2,997	2,937	2,943	17,500	2,943
2013-10-18	2,983	3,000	2,935	2,956	30,900	2,956
2013-10-17	2,972	3,000	2,956	2,975	75,900	2,975
2013-10-16	2,874	2,976	2,870	2,972	63,900	2,972
2013-10-15	2,874	2,919	2,857	2,879	43,500	2,879
2013-10-11	2,821	2,865	2,813	2,854	44,400	2,854
2013-10-10	2,788	2,881	2,762	2,820	61,900	2,820
2013-10-09	2,684	2,800	2,683	2,788	53,000	2,788
2013-10-08	2,632	2,760	2,632	2,692	45,200	2,692
2013-10-07	2,689	2,730	2,647	2,693	73,500	2,693
2013-10-04	2,593	2,602	2,551	2,589	16,400	2,589
2013-10-03	2,643	2,745	2,580	2,593	31,200	2,593
2013-10-02	2,698	2,750	2,601	2,668	25,800	2,668
2013-10-01	2,765	2,765	2,665	2,685	23,500	2,685
2013-09-30	2,531	2,774	2,531	2,765	75,600	2,765
2013-09-27	2,596	2,598	2,564	2,574	14,600	2,574
2013-09-26	2,544	2,600	2,490	2,595	24,100	2,595
2013-09-25	2,525	2,543	2,496	2,535	15,400	2,535
2013-09-24	2,575	2,579	2,519	2,575	21,100	2,575
2013-09-20	2,520	2,574	2,520	2,570	25,700	2,570
2013-09-19	2,550	2,560	2,500	2,559	23,800	2,559
2013-09-18	2,506	2,557	2,500	2,539	13,100	2,539
2013-09-17	2,516	2,545	2,480	2,502	10,700	2,502
2013-09-13	2,515	2,570	2,515	2,530	37,400	2,530
2013-09-12	2,533	2,557	2,512	2,531	15,500	2,531
2013-09-11	2,550	2,556	2,523	2,530	13,700	2,530
2013-09-10	2,532	2,563	2,523	2,545	31,600	2,545
2013-09-09	2,500	2,543	2,494	2,532	25,100	2,532
2013-09-06	2,540	2,540	2,461	2,479	15,100	2,479
2013-09-05	2,550	2,550	2,490	2,516	29,300	2,516
2013-09-04	2,478	2,530	2,478	2,530	12,500	2,530
2013-09-03	2,481	2,502	2,450	2,498	10,800	2,498
2013-09-02	2,459	2,459	2,415	2,432	9,600	2,432
2013-08-30	2,482	2,482	2,406	2,409	17,700	2,409
2013-08-29	2,421	2,504	2,421	2,502	15,800	2,502
2013-08-28	2,405	2,530	2,405	2,421	15,200	2,421
2013-08-27	5,050	5,050	4,980	4,995	3,500	2,497.50
2013-08-26	5,050	5,100	5,030	5,040	14,400	2,520
2013-08-23	4,880	4,950	4,865	4,945	4,200	2,472.50
2013-08-22	4,940	4,960	4,870	4,885	6,700	2,442.50
2013-08-21	5,030	5,030	4,930	4,940	6,000	2,470
2013-08-20	5,070	5,090	5,000	5,030	18,200	2,515
2013-08-19	5,110	5,130	5,090	5,120	7,500	2,560
2013-08-16	5,110	5,160	5,090	5,110	8,900	2,555
2013-08-15	5,180	5,190	5,140	5,170	8,500	2,585
2013-08-14	5,150	5,200	5,110	5,190	14,800	2,595
2013-08-13	5,100	5,140	5,050	5,140	12,600	2,570
2013-08-12	5,090	5,090	5,040	5,080	6,100	2,540
2013-08-09	5,050	5,090	5,040	5,070	9,700	2,535
2013-08-08	5,040	5,110	4,970	4,995	11,700	2,497.50
2013-08-07	5,150	5,150	5,050	5,090	16,700	2,545
2013-08-06	5,150	5,150	5,040	5,110	9,500	2,555
2013-08-05	5,050	5,180	5,040	5,160	22,800	2,580
2013-08-02	4,905	5,050	4,880	5,050	11,300	2,525
2013-08-01	4,750	4,900	4,720	4,895	15,800	2,447.50
2013-07-31	4,795	4,795	4,735	4,750	7,900	2,375
2013-07-30	4,800	4,855	4,710	4,795	11,600	2,397.50
2013-07-29	4,985	4,985	4,850	4,855	9,100	2,427.50
2013-07-26	5,000	5,000	4,975	4,980	17,600	2,490
2013-07-25	4,965	5,000	4,955	4,970	4,000	2,485
2013-07-24	5,000	5,000	4,940	4,965	3,100	2,482.50
2013-07-23	5,000	5,000	4,945	5,000	10,200	2,500
2013-07-22	5,030	5,030	4,965	5,000	8,500	2,500
2013-07-19	5,030	5,100	4,995	5,020	13,200	2,510
2013-07-18	5,120	5,120	5,060	5,080	8,700	2,540
2013-07-17	5,050	5,110	5,030	5,090	15,000	2,545
2013-07-16	5,150	5,150	5,000	5,040	11,600	2,520
2013-07-12	4,980	5,120	4,950	5,110	19,900	2,555
2013-07-11	4,965	4,965	4,870	4,910	9,700	2,455
2013-07-10	5,090	5,120	4,950	4,965	15,400	2,482.50
2013-07-09	5,150	5,180	5,090	5,130	22,200	2,565
2013-07-08	5,090	5,120	5,040	5,100	21,600	2,550
2013-07-05	5,020	5,020	4,985	4,990	9,600	2,495
2013-07-04	4,980	5,020	4,965	5,010	16,100	2,505
2013-07-03	4,970	4,995	4,950	4,975	13,300	2,487.50
2013-07-02	4,935	4,970	4,865	4,970	9,500	2,485
2013-07-01	4,840	4,935	4,805	4,935	6,200	2,467.50
2013-06-28	4,650	4,805	4,585	4,805	22,400	2,402.50
2013-06-27	4,515	4,680	4,455	4,680	12,300	2,340
2013-06-26	4,585	4,585	4,470	4,535	6,100	2,267.50
2013-06-25	4,550	4,550	4,445	4,540	9,400	2,270
2013-06-24	4,585	4,615	4,530	4,585	7,200	2,292.50
2013-06-21	4,685	4,685	4,485	4,605	20,000	2,302.50
2013-06-20	4,690	4,690	4,610	4,685	57,600	2,342.50
2013-06-19	4,605	4,700	4,605	4,690	43,500	2,345
2013-06-18	4,515	4,600	4,500	4,585	13,000	2,292.50
2013-06-17	4,300	4,485	4,300	4,480	7,300	2,240
2013-06-14	4,340	4,445	4,310	4,310	28,700	2,155
2013-06-13	4,275	4,350	4,260	4,295	16,200	2,147.50
2013-06-12	4,300	4,370	4,270	4,345	7,300	2,172.50
2013-06-11	4,350	4,410	4,280	4,350	17,800	2,175
2013-06-10	4,355	4,415	4,325	4,350	24,100	2,175
2013-06-07	4,200	4,380	4,200	4,355	33,200	2,177.50
2013-06-06	4,275	4,375	4,250	4,275	14,900	2,137.50
2013-06-05	4,450	4,500	4,305	4,305	12,800	2,152.50
2013-06-04	4,430	4,460	4,350	4,450	14,300	2,225
2013-06-03	4,325	4,610	4,325	4,415	30,300	2,207.50
2013-05-31	4,290	4,455	4,290	4,430	13,200	2,215
2013-05-30	4,450	4,515	4,270	4,285	17,800	2,142.50
2013-05-29	4,490	4,630	4,485	4,510	40,000	2,255
2013-05-28	4,235	4,495	4,235	4,470	22,700	2,235
2013-05-27	4,500	4,500	4,385	4,445	13,600	2,222.50
2013-05-24	4,530	4,720	4,495	4,560	23,600	2,280
2013-05-23	4,910	4,920	4,530	4,530	23,600	2,265
2013-05-22	5,040	5,040	4,900	4,900	15,300	2,450
2013-05-21	5,080	5,090	4,990	5,010	18,500	2,505
2013-05-20	5,130	5,180	5,080	5,090	15,500	2,545
2013-05-17	4,985	5,150	4,985	5,120	16,500	2,560
2013-05-16	5,100	5,100	4,945	4,985	12,400	2,492.50
2013-05-15	5,120	5,150	5,100	5,100	12,200	2,550
2013-05-14	5,100	5,190	5,090	5,120	18,300	2,560
2013-05-13	4,890	5,200	4,890	5,180	58,600	2,590
2013-05-10	4,910	4,920	4,825	4,885	13,900	2,442.50
2013-05-09	4,950	4,955	4,810	4,820	14,100	2,410
2013-05-08	4,950	4,985	4,940	4,945	9,100	2,472.50
2013-05-07	4,885	5,000	4,880	4,995	35,100	2,497.50
2013-05-02	4,890	4,890	4,840	4,865	20,700	2,432.50
2013-05-01	4,855	4,890	4,820	4,880	26,600	2,440
2013-04-30	4,725	4,810	4,725	4,755	15,700	2,377.50
2013-04-26	4,800	4,815	4,695	4,700	15,100	2,350
2013-04-25	4,820	4,855	4,765	4,825	42,900	2,412.50
2013-04-24	4,735	4,820	4,690	4,820	33,600	2,410
2013-04-23	4,745	4,760	4,700	4,715	27,400	2,357.50
2013-04-22	4,680	4,735	4,615	4,715	21,800	2,357.50
2013-04-19	4,720	4,720	4,625	4,680	13,700	2,340
2013-04-18	4,640	4,735	4,575	4,675	19,000	2,337.50
2013-04-17	4,640	4,685	4,595	4,655	12,900	2,327.50
2013-04-16	4,655	4,660	4,545	4,570	16,100	2,285
2013-04-15	4,780	4,780	4,615	4,685	17,600	2,342.50
2013-04-12	4,835	4,900	4,775	4,780	28,400	2,390
2013-04-11	4,765	4,830	4,735	4,815	17,700	2,407.50
2013-04-10	4,510	4,760	4,500	4,760	38,600	2,380
2013-04-09	4,485	4,520	4,435	4,480	35,700	2,240
2013-04-08	4,525	4,625	4,370	4,485	29,800	2,242.50
2013-04-05	4,380	4,595	4,370	4,595	36,300	2,297.50
2013-04-04	4,290	4,370	4,230	4,370	24,700	2,185
2013-04-03	4,050	4,330	4,050	4,320	21,100	2,160
2013-04-02	4,030	4,140	3,980	4,075	18,300	2,037.50
2013-04-01	4,295	4,295	4,110	4,120	15,900	2,060
2013-03-29	4,300	4,300	4,205	4,235	13,800	2,117.50
2013-03-28	4,255	4,310	4,235	4,290	8,000	2,145
2013-03-27	4,225	4,230	4,180	4,225	28,600	2,112.50
2013-03-26	4,205	4,315	4,180	4,195	17,800	2,097.50
2013-03-25	4,230	4,305	4,230	4,275	18,300	2,137.50
2013-03-22	4,255	4,285	4,245	4,265	20,700	2,132.50
2013-03-21	4,205	4,340	4,205	4,315	43,000	2,157.50
2013-03-19	4,160	4,260	4,160	4,225	17,600	2,112.50
2013-03-18	4,200	4,200	4,160	4,160	13,600	2,080
2013-03-15	4,060	4,210	4,060	4,210	47,300	2,105
2013-03-14	3,990	4,125	3,985	4,070	30,100	2,035
2013-03-13	3,960	3,960	3,920	3,945	8,900	1,972.50
2013-03-12	3,995	3,995	3,955	3,970	12,800	1,985
2013-03-11	3,980	4,000	3,965	3,995	11,600	1,997.50
2013-03-08	3,920	3,970	3,905	3,965	35,600	1,982.50
2013-03-07	3,925	3,945	3,870	3,875	20,900	1,937.50
2013-03-06	3,900	3,955	3,900	3,930	14,500	1,965
2013-03-05	3,950	3,980	3,885	3,900	28,000	1,950
2013-03-04	3,910	3,940	3,900	3,915	18,600	1,957.50
2013-03-01	3,890	3,920	3,850	3,910	21,800	1,955
2013-02-28	3,785	3,900	3,785	3,885	44,200	1,942.50
2013-02-27	3,725	3,765	3,700	3,760	21,100	1,880
2013-02-26	3,685	3,770	3,675	3,760	70,400	1,880
2013-02-25	3,830	3,835	3,785	3,795	194,900	1,897.50
2013-02-22	3,765	3,800	3,735	3,780	38,000	1,890
2013-02-21	3,800	3,850	3,765	3,780	35,400	1,890
2013-02-20	3,750	3,865	3,750	3,860	32,400	1,930
2013-02-19	3,720	3,780	3,715	3,745	26,300	1,872.50
2013-02-18	3,640	3,750	3,640	3,750	28,400	1,875
2013-02-15	3,685	3,710	3,615	3,710	35,500	1,855
2013-02-14	3,815	3,825	3,710	3,725	18,400	1,862.50
2013-02-13	3,850	3,895	3,795	3,815	32,400	1,907.50
2013-02-12	3,830	3,880	3,820	3,855	23,900	1,927.50
2013-02-08	3,790	3,800	3,760	3,775	18,800	1,887.50
2013-02-07	3,805	3,805	3,765	3,790	16,000	1,895
2013-02-06	3,780	3,815	3,775	3,800	26,000	1,900
2013-02-05	3,775	3,775	3,735	3,765	24,200	1,882.50
2013-02-04	3,745	3,745	3,730	3,735	14,700	1,867.50
2013-02-01	3,730	3,760	3,720	3,730	20,000	1,865
2013-01-31	3,715	3,760	3,705	3,725	14,300	1,862.50
2013-01-30	3,700	3,730	3,690	3,715	14,900	1,857.50
2013-01-29	3,700	3,700	3,665	3,675	11,200	1,837.50
2013-01-28	3,710	3,720	3,690	3,695	40,100	1,847.50
2013-01-25	3,555	3,625	3,555	3,610	33,800	1,805
2013-01-24	3,560	3,585	3,525	3,555	33,800	1,777.50
2013-01-23	3,550	3,635	3,550	3,600	48,500	1,800
2013-01-22	3,520	3,590	3,520	3,550	42,800	1,775
2013-01-21	3,590	3,590	3,500	3,565	36,200	1,782.50
2013-01-18	3,510	3,545	3,465	3,490	48,900	1,745
2013-01-17	3,530	3,530	3,445	3,460	22,000	1,730
2013-01-16	3,495	3,700	3,480	3,530	36,000	1,765
2013-01-15	3,360	3,455	3,340	3,425	32,200	1,712.50
2013-01-11	3,390	3,390	3,275	3,290	22,000	1,645
2013-01-10	3,335	3,360	3,240	3,340	35,900	1,670
2013-01-09	3,385	3,390	3,320	3,330	26,400	1,665
2013-01-08	3,445	3,450	3,375	3,395	27,700	1,697.50
2013-01-07	3,425	3,510	3,425	3,495	32,300	1,747.50
2013-01-04	3,350	3,425	3,270	3,425	30,200	1,712.50

分割・併合履歴： [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2659 (株)サンエー の時系列データ [2013年度]

2659 (株)サンエーの時系列データ [2013年度]