1. HOME >
  2. 株価時系列 >
  3. 2659 >
  4. 2020年

2659 (株)サンエー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,4404,4404,3604,36533,4004,365
2020-12-294,3754,4304,3654,42043,3004,420
2020-12-284,3604,3654,2954,33543,3004,335
2020-12-254,3004,3254,2954,31026,7004,310
2020-12-244,2254,2904,2104,26049,2004,260
2020-12-234,1404,1954,1254,17041,0004,170
2020-12-224,0704,1004,0504,10041,7004,100
2020-12-214,2104,2304,1204,12546,7004,125
2020-12-184,1854,2354,1854,22032,0004,220
2020-12-174,2054,2204,1004,20090,4004,200
2020-12-164,2354,2354,1304,20547,1004,205
2020-12-154,2604,2704,2104,21532,8004,215
2020-12-144,2154,2554,2154,23527,7004,235
2020-12-114,1054,2454,1054,22553,1004,225
2020-12-104,2004,2104,1604,17552,1004,175
2020-12-094,1004,2254,1004,22568,0004,225
2020-12-084,1304,1504,1004,11531,1004,115
2020-12-074,1854,1854,1304,14549,0004,145
2020-12-044,1554,2004,1204,18536,8004,185
2020-12-034,1104,1754,0954,13535,8004,135
2020-12-024,1304,1454,0654,08546,7004,085
2020-12-014,1004,1154,0604,06572,1004,065
2020-11-304,1754,1854,0254,03580,2004,035
2020-11-274,1804,2254,1704,17552,2004,175
2020-11-264,1504,1704,1154,13546,1004,135
2020-11-254,2754,2754,1654,17536,3004,175
2020-11-244,2704,3004,2454,25033,2004,250
2020-11-204,1854,2554,1604,21548,7004,215
2020-11-194,2054,2054,1154,19029,0004,190
2020-11-184,2504,2504,1854,21529,4004,215
2020-11-174,2204,2754,2004,23533,9004,235
2020-11-164,2654,3004,2204,27039,6004,270
2020-11-134,3004,3004,1704,20552,7004,205
2020-11-124,3554,3554,2704,30544,0004,305
2020-11-114,3604,3754,3054,35561,4004,355
2020-11-104,4204,4454,2804,32096,5004,320
2020-11-094,4404,4404,2904,35072,6004,350
2020-11-064,3754,4154,3354,41544,2004,415
2020-11-054,3654,4104,3254,37070,9004,370
2020-11-044,4054,4354,3604,36043,9004,360
2020-11-024,3404,4154,3204,38556,4004,385
2020-10-304,3654,3804,2754,34555,5004,345
2020-10-294,3004,3654,2304,35087,2004,350
2020-10-284,2054,3204,1954,31578,4004,315
2020-10-274,2504,2854,1904,27567,1004,275
2020-10-264,2804,3204,2254,27050,7004,270
2020-10-234,2404,2454,1954,21036,5004,210
2020-10-224,2954,3104,2504,25039,5004,250
2020-10-214,3004,3454,2804,32033,9004,320
2020-10-204,3204,3404,2504,29065,4004,290
2020-10-194,3304,3704,2754,33555,4004,335
2020-10-164,3104,3104,2654,28533,3004,285
2020-10-154,3954,4354,3104,33563,5004,335
2020-10-144,4454,4704,3754,39535,7004,395
2020-10-134,4254,4554,3404,43549,4004,435
2020-10-124,5054,5354,4454,46048,6004,460
2020-10-094,5504,5504,4654,50568,3004,505
2020-10-084,6254,6604,5654,59557,5004,595
2020-10-074,5804,6454,4904,560141,1004,560
2020-10-064,7154,7154,5654,65057,6004,650
2020-10-054,6154,7604,6154,69567,0004,695
2020-10-024,7054,7504,5704,60587,1004,605
2020-09-304,7104,7354,6254,635105,8004,635
2020-09-294,8654,8654,7354,81534,8004,815
2020-09-284,7354,8854,7054,87070,1004,870
2020-09-254,7004,7704,6604,70050,3004,700
2020-09-244,6904,7304,6504,67044,1004,670
2020-09-234,6054,7454,6054,69064,0004,690
2020-09-184,7604,8004,7104,72564,9004,725
2020-09-174,6604,7704,6404,74565,5004,745
2020-09-164,5754,6754,5704,66542,2004,665
2020-09-154,6004,6304,5554,59045,9004,590
2020-09-144,5704,6804,5504,63052,4004,630
2020-09-114,3654,6304,3654,515108,7004,515
2020-09-104,3104,3604,2954,33525,8004,335
2020-09-094,2604,3404,2554,30547,3004,305
2020-09-084,3254,3304,2904,32527,9004,325
2020-09-074,2954,3154,2204,28030,8004,280
2020-09-044,2954,3154,2804,28532,9004,285
2020-09-034,3804,4004,3154,31529,7004,315
2020-09-024,3004,3204,2704,32016,6004,320
2020-09-014,3004,3004,2454,27523,1004,275
2020-08-314,2954,3504,2854,30028,3004,300
2020-08-284,3054,3654,2504,29563,9004,295
2020-08-274,3504,3654,3054,30524,5004,305
2020-08-264,2854,3304,2454,31530,4004,315
2020-08-254,3354,3454,3104,31028,4004,310
2020-08-244,3104,3504,2654,31025,5004,310
2020-08-214,2504,3404,2404,27542,2004,275
2020-08-204,1954,2754,1804,25035,7004,250
2020-08-194,2304,2454,1904,21016,6004,210
2020-08-184,1204,2004,1104,19523,3004,195
2020-08-174,2254,2454,1504,15023,7004,150
2020-08-144,2604,3304,2154,22541,9004,225
2020-08-134,2204,2554,1754,22050,5004,220
2020-08-124,1604,2304,1554,18558,5004,185
2020-08-114,0754,1754,0754,16543,9004,165
2020-08-074,0904,1004,0554,05530,3004,055
2020-08-064,0954,0954,0404,07031,4004,070
2020-08-054,0054,0903,9754,06551,3004,065
2020-08-044,0404,0553,9603,98040,9003,980
2020-08-034,0354,0403,9753,99062,4003,990
2020-07-314,0504,0503,9603,97047,9003,970
2020-07-304,0804,1054,0354,05540,5004,055
2020-07-294,0704,1004,0104,07055,4004,070
2020-07-284,1904,1904,1004,11516,8004,115
2020-07-274,0954,1854,0554,16535,0004,165
2020-07-224,2054,2054,1354,13516,3004,135
2020-07-214,2254,2454,1654,20546,8004,205
2020-07-204,2054,2304,1354,22032,5004,220
2020-07-174,1604,2104,1054,17550,5004,175
2020-07-164,1254,1504,0904,11042,4004,110
2020-07-154,1904,1904,0754,10558,2004,105
2020-07-144,0804,1604,0804,15044,7004,150
2020-07-134,0704,1204,0404,10058,2004,100
2020-07-104,0604,0603,9904,00056,0004,000
2020-07-094,0554,0553,9504,00075,6004,000
2020-07-084,0004,1204,0004,00557,3004,005
2020-07-074,1504,1504,0754,10533,2004,105
2020-07-064,0204,1304,0204,13032,0004,130
2020-07-034,0454,0453,9704,02056,6004,020
2020-07-024,0704,0703,9954,04547,7004,045
2020-07-014,1204,1253,9854,00058,2004,000
2020-06-304,1454,1804,1054,13067,7004,130
2020-06-294,0554,0653,9954,04062,4004,040
2020-06-264,0704,0754,0404,05543,3004,055
2020-06-253,9804,0203,9654,00065,6004,000
2020-06-244,0004,0153,9704,00077,2004,000
2020-06-234,0154,0853,9904,06050,4004,060
2020-06-224,0704,0703,9904,02062,6004,020
2020-06-194,1204,1204,0804,09049,3004,090
2020-06-184,1004,1504,0554,14559,8004,145
2020-06-174,1704,2104,0854,08579,9004,085
2020-06-164,2204,2254,0754,225158,5004,225
2020-06-154,2104,2704,1704,18570,6004,185
2020-06-124,2704,3004,1804,20083,1004,200
2020-06-114,3154,3704,2804,355102,5004,355
2020-06-104,4404,4654,2754,30084,5004,300
2020-06-094,5004,5204,4804,49541,5004,495
2020-06-084,5404,5454,4954,51550,0004,515
2020-06-054,5004,5004,4404,46564,8004,465
2020-06-044,3754,4604,3504,45571,5004,455
2020-06-034,3804,3804,2954,32545,0004,325
2020-06-024,3554,3554,3054,31545,9004,315
2020-06-014,2954,3104,2604,30039,3004,300
2020-05-294,2804,3704,2604,295104,6004,295
2020-05-284,2804,2804,2104,26067,8004,260
2020-05-274,2204,2504,1954,23547,8004,235
2020-05-264,1254,2004,0804,18045,6004,180
2020-05-254,1004,1004,0604,09526,7004,095
2020-05-224,0904,1304,0254,05038,4004,050
2020-05-214,1404,1504,0904,13043,7004,130
2020-05-204,0954,1254,0804,10046,0004,100
2020-05-194,1104,1254,0554,07040,5004,070
2020-05-184,0304,0553,9854,04039,6004,040
2020-05-154,0604,0653,9904,00059,9004,000
2020-05-144,1504,1654,0504,05048,1004,050
2020-05-134,1404,1804,1254,15051,8004,150
2020-05-124,1204,1954,1104,15052,8004,150
2020-05-114,2404,2404,1454,16043,9004,160
2020-05-084,1754,2504,1404,19056,2004,190
2020-05-074,2154,2204,1604,19061,0004,190
2020-05-014,3054,3654,2654,28562,4004,285
2020-04-304,4404,4404,3154,32567,7004,325
2020-04-284,4404,4404,3704,39083,5004,390
2020-04-274,4804,4904,4204,45047,2004,450
2020-04-244,4954,5004,4104,48557,9004,485
2020-04-234,5554,5654,4804,54046,7004,540
2020-04-224,5254,6054,4954,55549,1004,555
2020-04-214,5404,5854,4904,54561,4004,545
2020-04-204,5454,5954,5254,56044,4004,560
2020-04-174,7404,7404,5754,61549,1004,615
2020-04-164,5354,6804,5054,67053,1004,670
2020-04-154,6004,6254,4754,52078,2004,520
2020-04-144,5304,5904,4654,59048,2004,590
2020-04-134,5054,6054,4554,49059,2004,490
2020-04-104,5254,5454,3754,54052,4004,540
2020-04-094,6354,6904,4504,54073,7004,540
2020-04-084,5204,8154,4604,655246,0004,655
2020-04-074,4604,5354,3754,38051,7004,380
2020-04-064,0554,4304,0554,39557,3004,395
2020-04-034,2404,3054,0854,11575,7004,115
2020-04-024,3404,3654,1754,24552,8004,245
2020-04-014,4604,5104,3404,36051,4004,360
2020-03-314,6204,6504,4854,50565,0004,505
2020-03-304,6804,6954,5204,66069,9004,660
2020-03-274,5754,7304,5204,730117,1004,730
2020-03-264,4204,5504,3154,520128,3004,520
2020-03-254,3204,4204,2304,420109,8004,420
2020-03-244,3304,3654,1904,35599,7004,355
2020-03-234,2804,3554,1804,300100,0004,300
2020-03-193,9854,2453,9854,220133,2004,220
2020-03-183,9304,1103,8703,940124,6003,940
2020-03-173,4703,9003,4253,880118,2003,880
2020-03-163,5253,6703,5103,535125,4003,535
2020-03-133,6253,6653,4853,595115,6003,595
2020-03-123,8503,8603,7153,800131,3003,800
2020-03-113,9204,0253,9153,94091,0003,940
2020-03-103,9204,0203,8453,985144,5003,985
2020-03-093,8753,9103,8003,850100,1003,850
2020-03-063,9503,9903,9203,94542,5003,945
2020-03-054,0054,0153,9404,00559,5004,005
2020-03-043,9253,9903,9153,95552,4003,955
2020-03-034,2204,2404,0154,01588,9004,015
2020-03-023,8804,1903,8604,08078,5004,080
2020-02-284,0704,0753,8903,915161,7003,915
2020-02-274,3004,3004,1504,210292,2004,210
2020-02-264,3054,3454,2554,300310,1004,300
2020-02-254,3004,4054,2804,320439,6004,320
2020-02-214,6154,6204,5754,590146,6004,590
2020-02-204,6204,6454,5604,560179,8004,560
2020-02-194,5104,6304,5104,570100,5004,570
2020-02-184,5354,5354,4454,49058,2004,490
2020-02-174,5904,6154,5104,54075,4004,540
2020-02-144,6504,6854,5954,62597,7004,625
2020-02-134,6454,6704,6154,65075,2004,650
2020-02-124,7104,7104,6354,64066,9004,640
2020-02-104,6004,7004,6004,68561,0004,685
2020-02-074,6654,7154,6204,62558,1004,625
2020-02-064,6054,7104,5854,66574,2004,665
2020-02-054,5254,5754,5254,54560,7004,545
2020-02-044,4604,4904,4254,48563,9004,485
2020-02-034,4254,5154,4254,50062,8004,500
2020-01-314,4954,5254,4654,49573,9004,495
2020-01-304,5004,5004,4204,45564,4004,455
2020-01-294,4504,5254,4454,50037,1004,500
2020-01-284,5004,5154,4504,48068,9004,480
2020-01-274,5504,5754,5204,55048,4004,550
2020-01-244,6704,6704,6054,62031,6004,620
2020-01-234,6254,6704,6104,61522,7004,615
2020-01-224,6454,6904,6254,67024,1004,670
2020-01-214,6154,6304,5904,60024,3004,600
2020-01-204,6404,6954,6354,65027,4004,650
2020-01-174,5904,6204,5854,59541,3004,595
2020-01-164,5854,6154,5804,60526,3004,605
2020-01-154,5854,6204,5754,61024,5004,610
2020-01-144,6554,6554,5904,62049,2004,620
2020-01-104,6254,6854,5604,64083,2004,640
2020-01-094,6604,6604,5004,50543,6004,505
2020-01-084,6054,6154,4904,53094,3004,530
2020-01-074,7654,8404,7654,81546,5004,815
2020-01-064,7654,8154,7654,81035,6004,810

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