4443 Sansan(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 5,420 | 5,540 | 5,410 | 5,540 | 77,700 | 1,385 |
| 2019-12-27 | 5,450 | 5,520 | 5,320 | 5,500 | 109,100 | 1,375 |
| 2019-12-26 | 5,400 | 5,530 | 5,300 | 5,500 | 183,800 | 1,375 |
| 2019-12-25 | 5,100 | 5,490 | 5,080 | 5,430 | 426,400 | 1,357.50 |
| 2019-12-24 | 4,990 | 5,060 | 4,980 | 5,030 | 140,100 | 1,257.50 |
| 2019-12-23 | 4,995 | 5,100 | 4,960 | 5,030 | 237,500 | 1,257.50 |
| 2019-12-20 | 4,800 | 5,050 | 4,780 | 5,010 | 880,500 | 1,252.50 |
| 2019-12-19 | 4,800 | 4,800 | 4,480 | 4,720 | 625,600 | 1,180 |
| 2019-12-18 | 5,060 | 5,200 | 4,870 | 4,915 | 152,200 | 1,228.75 |
| 2019-12-17 | 5,050 | 5,140 | 4,980 | 5,100 | 79,900 | 1,275 |
| 2019-12-16 | 5,000 | 5,180 | 4,935 | 5,110 | 136,800 | 1,277.50 |
| 2019-12-13 | 5,100 | 5,190 | 5,020 | 5,020 | 161,800 | 1,255 |
| 2019-12-12 | 5,250 | 5,250 | 5,080 | 5,110 | 163,700 | 1,277.50 |
| 2019-12-11 | 5,420 | 5,450 | 5,230 | 5,280 | 122,500 | 1,320 |
| 2019-12-10 | 5,550 | 5,560 | 5,410 | 5,460 | 103,300 | 1,365 |
| 2019-12-09 | 5,740 | 5,780 | 5,470 | 5,590 | 228,000 | 1,397.50 |
| 2019-12-06 | 5,680 | 5,850 | 5,640 | 5,830 | 158,500 | 1,457.50 |
| 2019-12-05 | 5,790 | 5,800 | 5,610 | 5,690 | 113,800 | 1,422.50 |
| 2019-12-04 | 5,820 | 5,950 | 5,710 | 5,760 | 232,800 | 1,440 |
| 2019-12-03 | 5,600 | 5,870 | 5,500 | 5,870 | 324,900 | 1,467.50 |
| 2019-12-02 | 5,770 | 5,780 | 5,390 | 5,540 | 275,300 | 1,385 |
| 2019-11-29 | 5,500 | 5,720 | 5,410 | 5,720 | 356,300 | 1,430 |
| 2019-11-28 | 5,360 | 5,730 | 5,320 | 5,510 | 740,100 | 1,377.50 |
| 2019-11-27 | 5,020 | 5,300 | 4,920 | 5,300 | 1,160,900 | 1,325 |
| 2019-11-26 | 4,625 | 4,685 | 4,550 | 4,600 | 387,800 | 1,150 |
| 2019-11-25 | 4,710 | 4,710 | 4,550 | 4,585 | 139,200 | 1,146.25 |
| 2019-11-22 | 4,685 | 4,735 | 4,580 | 4,710 | 104,300 | 1,177.50 |
| 2019-11-21 | 4,600 | 4,700 | 4,520 | 4,625 | 100,200 | 1,156.25 |
| 2019-11-20 | 4,545 | 4,650 | 4,540 | 4,645 | 57,100 | 1,161.25 |
| 2019-11-19 | 4,605 | 4,745 | 4,580 | 4,595 | 112,900 | 1,148.75 |
| 2019-11-18 | 4,625 | 4,835 | 4,580 | 4,595 | 208,100 | 1,148.75 |
| 2019-11-15 | 4,525 | 4,620 | 4,490 | 4,555 | 45,500 | 1,138.75 |
| 2019-11-14 | 4,580 | 4,665 | 4,460 | 4,525 | 100,400 | 1,131.25 |
| 2019-11-13 | 4,500 | 4,675 | 4,470 | 4,650 | 173,600 | 1,162.50 |
| 2019-11-12 | 4,305 | 4,485 | 4,290 | 4,480 | 98,600 | 1,120 |
| 2019-11-11 | 4,255 | 4,385 | 4,250 | 4,320 | 101,700 | 1,080 |
| 2019-11-08 | 4,170 | 4,370 | 4,130 | 4,300 | 178,800 | 1,075 |
| 2019-11-07 | 3,960 | 4,130 | 3,930 | 4,105 | 75,600 | 1,026.25 |
| 2019-11-06 | 3,995 | 4,060 | 3,880 | 3,955 | 127,100 | 988.75 |
| 2019-11-05 | 3,860 | 4,215 | 3,845 | 4,130 | 263,200 | 1,032.50 |
| 2019-11-01 | 3,790 | 3,850 | 3,725 | 3,800 | 61,900 | 950 |
| 2019-10-31 | 3,755 | 3,880 | 3,705 | 3,870 | 96,600 | 967.50 |
| 2019-10-30 | 3,840 | 3,865 | 3,755 | 3,755 | 48,000 | 938.75 |
| 2019-10-29 | 3,880 | 3,880 | 3,745 | 3,800 | 92,400 | 950 |
| 2019-10-28 | 3,820 | 3,910 | 3,800 | 3,875 | 158,300 | 968.75 |
| 2019-10-25 | 3,760 | 3,850 | 3,710 | 3,800 | 127,600 | 950 |
| 2019-10-24 | 3,700 | 3,725 | 3,640 | 3,695 | 43,500 | 923.75 |
| 2019-10-23 | 3,730 | 3,750 | 3,630 | 3,660 | 82,600 | 915 |
| 2019-10-21 | 3,670 | 3,730 | 3,630 | 3,710 | 112,400 | 927.50 |
| 2019-10-18 | 3,730 | 3,840 | 3,540 | 3,675 | 266,000 | 918.75 |
| 2019-10-17 | 4,135 | 4,150 | 3,815 | 3,865 | 193,500 | 966.25 |
| 2019-10-16 | 4,500 | 4,500 | 4,080 | 4,130 | 292,200 | 1,032.50 |
| 2019-10-15 | 4,460 | 4,600 | 4,380 | 4,555 | 140,600 | 1,138.75 |
| 2019-10-11 | 4,675 | 4,700 | 4,425 | 4,450 | 87,100 | 1,112.50 |
| 2019-10-10 | 4,510 | 4,800 | 4,400 | 4,750 | 169,500 | 1,187.50 |
| 2019-10-09 | 4,355 | 4,540 | 4,350 | 4,505 | 75,900 | 1,126.25 |
| 2019-10-08 | 4,345 | 4,445 | 4,325 | 4,375 | 72,100 | 1,093.75 |
| 2019-10-07 | 4,310 | 4,350 | 4,160 | 4,315 | 58,400 | 1,078.75 |
| 2019-10-04 | 4,225 | 4,370 | 4,190 | 4,310 | 35,500 | 1,077.50 |
| 2019-10-03 | 4,370 | 4,450 | 4,165 | 4,245 | 142,200 | 1,061.25 |
| 2019-10-02 | 4,180 | 4,480 | 4,150 | 4,425 | 161,100 | 1,106.25 |
| 2019-10-01 | 4,125 | 4,235 | 4,115 | 4,180 | 49,800 | 1,045 |
| 2019-09-30 | 4,190 | 4,190 | 4,005 | 4,085 | 61,900 | 1,021.25 |
| 2019-09-27 | 4,355 | 4,360 | 4,135 | 4,150 | 57,500 | 1,037.50 |
| 2019-09-26 | 4,380 | 4,430 | 4,315 | 4,355 | 74,800 | 1,088.75 |
| 2019-09-25 | 4,240 | 4,485 | 4,205 | 4,450 | 86,100 | 1,112.50 |
| 2019-09-24 | 4,140 | 4,365 | 4,000 | 4,345 | 183,500 | 1,086.25 |
| 2019-09-20 | 4,445 | 4,445 | 4,060 | 4,110 | 285,000 | 1,027.50 |
| 2019-09-19 | 4,400 | 4,545 | 4,360 | 4,450 | 123,500 | 1,112.50 |
| 2019-09-18 | 4,395 | 4,475 | 4,320 | 4,415 | 102,500 | 1,103.75 |
| 2019-09-17 | 4,370 | 4,535 | 4,315 | 4,430 | 86,400 | 1,107.50 |
| 2019-09-13 | 4,345 | 4,425 | 4,225 | 4,370 | 109,900 | 1,092.50 |
| 2019-09-12 | 4,605 | 4,725 | 4,300 | 4,320 | 126,300 | 1,080 |
| 2019-09-11 | 4,355 | 4,740 | 4,300 | 4,605 | 254,100 | 1,151.25 |
| 2019-09-10 | 4,360 | 4,365 | 4,165 | 4,355 | 255,800 | 1,088.75 |
| 2019-09-09 | 4,945 | 4,945 | 4,400 | 4,420 | 282,100 | 1,105 |
| 2019-09-06 | 5,410 | 5,470 | 4,700 | 4,985 | 228,600 | 1,246.25 |
| 2019-09-05 | 5,350 | 5,440 | 5,350 | 5,410 | 42,600 | 1,352.50 |
| 2019-09-04 | 5,300 | 5,420 | 5,280 | 5,330 | 42,300 | 1,332.50 |
| 2019-09-03 | 5,300 | 5,360 | 5,220 | 5,320 | 48,700 | 1,330 |
| 2019-09-02 | 5,200 | 5,310 | 5,130 | 5,300 | 61,000 | 1,325 |
| 2019-08-30 | 5,340 | 5,400 | 5,190 | 5,230 | 88,100 | 1,307.50 |
| 2019-08-29 | 5,530 | 5,530 | 5,180 | 5,250 | 107,600 | 1,312.50 |
| 2019-08-28 | 5,680 | 5,680 | 5,290 | 5,540 | 121,700 | 1,385 |
| 2019-08-27 | 5,800 | 5,850 | 5,610 | 5,670 | 133,200 | 1,417.50 |
| 2019-08-26 | 5,830 | 5,870 | 5,760 | 5,770 | 118,100 | 1,442.50 |
| 2019-08-23 | 5,900 | 5,970 | 5,880 | 5,930 | 87,400 | 1,482.50 |
| 2019-08-22 | 5,850 | 5,950 | 5,840 | 5,910 | 90,300 | 1,477.50 |
| 2019-08-21 | 5,720 | 5,850 | 5,720 | 5,770 | 43,900 | 1,442.50 |
| 2019-08-20 | 5,780 | 5,940 | 5,660 | 5,760 | 99,500 | 1,440 |
| 2019-08-19 | 5,860 | 5,870 | 5,700 | 5,770 | 51,400 | 1,442.50 |
| 2019-08-16 | 5,910 | 5,950 | 5,790 | 5,840 | 73,000 | 1,460 |
| 2019-08-15 | 5,900 | 5,980 | 5,900 | 5,920 | 59,900 | 1,480 |
| 2019-08-14 | 6,020 | 6,110 | 5,950 | 6,000 | 116,700 | 1,500 |
| 2019-08-13 | 5,950 | 6,070 | 5,900 | 5,990 | 81,300 | 1,497.50 |
| 2019-08-09 | 6,000 | 6,100 | 5,930 | 6,030 | 119,200 | 1,507.50 |
| 2019-08-08 | 5,760 | 6,000 | 5,730 | 5,990 | 92,400 | 1,497.50 |
| 2019-08-07 | 5,740 | 5,760 | 5,650 | 5,740 | 63,200 | 1,435 |
| 2019-08-06 | 5,560 | 5,860 | 5,550 | 5,740 | 78,200 | 1,435 |
| 2019-08-05 | 5,830 | 5,830 | 5,650 | 5,740 | 89,800 | 1,435 |
| 2019-08-02 | 5,740 | 5,870 | 5,700 | 5,840 | 85,900 | 1,460 |
| 2019-08-01 | 5,880 | 5,880 | 5,770 | 5,840 | 114,400 | 1,460 |
| 2019-07-31 | 5,950 | 5,970 | 5,820 | 5,920 | 90,000 | 1,480 |
| 2019-07-30 | 6,030 | 6,030 | 5,940 | 5,970 | 118,000 | 1,492.50 |
| 2019-07-29 | 6,190 | 6,240 | 6,010 | 6,040 | 137,400 | 1,510 |
| 2019-07-26 | 6,140 | 6,180 | 6,070 | 6,130 | 86,500 | 1,532.50 |
| 2019-07-25 | 6,100 | 6,170 | 6,030 | 6,130 | 103,300 | 1,532.50 |
| 2019-07-24 | 6,100 | 6,260 | 6,050 | 6,140 | 241,900 | 1,535 |
| 2019-07-23 | 6,000 | 6,120 | 5,950 | 6,090 | 203,100 | 1,522.50 |
| 2019-07-22 | 5,770 | 6,000 | 5,700 | 5,980 | 116,600 | 1,495 |
| 2019-07-19 | 5,870 | 5,890 | 5,750 | 5,870 | 87,800 | 1,467.50 |
| 2019-07-18 | 5,790 | 5,850 | 5,650 | 5,820 | 111,900 | 1,455 |
| 2019-07-17 | 5,900 | 5,940 | 5,560 | 5,860 | 203,200 | 1,465 |
| 2019-07-16 | 6,100 | 6,200 | 5,870 | 5,990 | 501,500 | 1,497.50 |
| 2019-07-12 | 5,870 | 5,870 | 5,750 | 5,810 | 106,000 | 1,452.50 |
| 2019-07-11 | 5,760 | 5,850 | 5,630 | 5,810 | 99,000 | 1,452.50 |
| 2019-07-10 | 5,660 | 5,780 | 5,540 | 5,770 | 158,600 | 1,442.50 |
| 2019-07-09 | 5,870 | 5,870 | 5,710 | 5,710 | 106,900 | 1,427.50 |
| 2019-07-08 | 5,900 | 5,910 | 5,710 | 5,790 | 217,900 | 1,447.50 |
| 2019-07-05 | 6,040 | 6,050 | 5,860 | 5,980 | 230,300 | 1,495 |
| 2019-07-04 | 6,020 | 6,070 | 5,930 | 6,020 | 302,500 | 1,505 |
| 2019-07-03 | 5,890 | 6,040 | 5,840 | 5,990 | 553,300 | 1,497.50 |
| 2019-07-02 | 5,700 | 5,930 | 5,690 | 5,850 | 665,400 | 1,462.50 |
| 2019-07-01 | 5,780 | 5,780 | 5,510 | 5,680 | 345,500 | 1,420 |
| 2019-06-28 | 5,460 | 5,720 | 5,440 | 5,680 | 449,500 | 1,420 |
| 2019-06-27 | 5,270 | 5,450 | 5,270 | 5,440 | 200,800 | 1,360 |
| 2019-06-26 | 5,340 | 5,410 | 5,200 | 5,330 | 237,100 | 1,332.50 |
| 2019-06-25 | 5,380 | 5,450 | 5,160 | 5,410 | 490,300 | 1,352.50 |
| 2019-06-24 | 5,560 | 5,770 | 5,270 | 5,470 | 875,600 | 1,367.50 |
| 2019-06-21 | 5,670 | 5,790 | 5,500 | 5,590 | 1,546,900 | 1,397.50 |
| 2019-06-20 | 5,660 | 5,890 | 5,330 | 5,470 | 3,099,200 | 1,367.50 |
| 2019-06-19 | 4,760 | 5,460 | 4,730 | 5,460 | 7,035,500 | 1,365 |
分割・併合履歴 ： [2021-11-29]1株→4株
