1. HOME >
  2. 株価時系列 >
  3. 4443 >
  4. 2020年

4443 Sansan(株) 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
2020-12-306,6706,8506,6306,800124,9001,700
2020-12-296,6406,8306,6006,82092,3001,705
2020-12-286,7206,7806,5506,660123,7001,665
2020-12-256,5806,7906,5206,550108,5001,637.50
2020-12-246,4206,7306,3706,620204,7001,655
2020-12-236,4806,5506,2706,380112,8001,595
2020-12-226,4406,4906,3206,390144,1001,597.50
2020-12-216,6606,7206,4106,500113,6001,625
2020-12-186,6906,7106,5006,660167,8001,665
2020-12-176,4806,7506,4706,540208,0001,635
2020-12-166,5506,5506,3106,360109,6001,590
2020-12-156,5206,6306,4106,450158,4001,612.50
2020-12-146,6306,6406,3106,320108,2001,580
2020-12-116,2706,5006,2106,430144,8001,607.50
2020-12-106,1306,1906,0606,070134,5001,517.50
2020-12-096,2006,2806,0906,280143,5001,570
2020-12-086,1006,3205,9806,270187,0001,567.50
2020-12-076,2506,2706,0706,100146,4001,525
2020-12-046,5706,6706,2606,380199,9001,595
2020-12-036,9006,9906,6406,650194,1001,662.50
2020-12-026,9007,1606,8307,010445,8001,752.50
2020-12-016,4406,8506,3506,830275,2001,707.50
2020-11-306,2706,3406,1106,270237,0001,567.50
2020-11-276,1706,3706,1206,330214,3001,582.50
2020-11-266,1006,2805,9706,240236,5001,560
2020-11-256,2106,2806,0306,050252,6001,512.50
2020-11-246,3906,4006,2006,300221,1001,575
2020-11-206,5306,7006,3406,430195,2001,607.50
2020-11-196,3006,6206,2906,550285,3001,637.50
2020-11-186,2906,5206,2406,260120,8001,565
2020-11-176,4906,5006,2906,340154,5001,585
2020-11-166,7306,7806,3806,560265,8001,640
2020-11-136,6706,8806,6106,780164,9001,695
2020-11-126,7206,8006,5306,580133,7001,645
2020-11-116,3206,6506,2306,620277,1001,655
2020-11-106,6306,8706,4306,620304,2001,655
2020-11-096,9207,0206,8306,830178,4001,707.50
2020-11-067,0507,1306,8506,850185,5001,712.50
2020-11-057,2507,2907,0107,090332,5001,772.50
2020-11-046,9507,1606,8207,100314,6001,775
2020-11-027,0207,1406,8307,030305,7001,757.50
2020-10-307,0007,0906,8106,920330,0001,730
2020-10-297,0807,1706,7206,960453,7001,740
2020-10-287,1007,3407,1007,280365,8001,820
2020-10-276,6807,2206,5407,050330,8001,762.50
2020-10-267,2607,3906,7806,820311,7001,705
2020-10-237,0707,3306,9207,260426,6001,815
2020-10-227,5607,5607,0507,230384,9001,807.50
2020-10-217,5207,7807,4607,610614,8001,902.50
2020-10-207,1007,4607,0407,400477,0001,850
2020-10-196,9507,1506,8107,100519,0001,775
2020-10-167,1507,1706,6206,770403,8001,692.50
2020-10-157,2807,3306,8007,110737,4001,777.50
2020-10-146,8007,8706,5607,5101,791,7001,877.50
2020-10-137,2007,2006,7306,900345,9001,725
2020-10-127,1707,2006,8707,110372,5001,777.50
2020-10-096,7507,1006,6907,070441,4001,767.50
2020-10-086,5506,7306,4206,690203,0001,672.50
2020-10-076,4006,6806,4006,620159,8001,655
2020-10-066,5006,5206,3706,440162,0001,610
2020-10-056,6106,6606,4006,530202,2001,632.50
2020-10-026,8706,8706,5806,610488,4001,652.50
2020-09-306,6506,8406,5406,790289,8001,697.50
2020-09-296,5206,6906,5006,600177,4001,650
2020-09-286,7306,7406,4806,600151,6001,650
2020-09-256,6806,7506,4506,580265,4001,645
2020-09-246,4806,8606,3606,610396,1001,652.50
2020-09-236,2206,6006,1206,520329,5001,630
2020-09-186,1806,2405,9906,130166,9001,532.50
2020-09-176,2406,4506,1106,120283,5001,530
2020-09-165,9606,2305,9206,170209,6001,542.50
2020-09-155,8206,1305,7506,060196,5001,515
2020-09-145,8906,0505,7405,770106,4001,442.50
2020-09-115,9405,9405,6005,810197,7001,452.50
2020-09-105,9005,9205,8005,810108,5001,452.50
2020-09-095,8406,0305,7705,880263,1001,470
2020-09-085,6105,8905,6105,870205,7001,467.50
2020-09-075,5205,7405,4805,600107,6001,400
2020-09-045,3305,6905,2905,620186,7001,405
2020-09-035,6105,6505,4505,500146,5001,375
2020-09-025,6005,7705,5305,610195,8001,402.50
2020-09-015,5405,6605,5105,620105,8001,405
2020-08-315,2805,5905,2805,540299,4001,385
2020-08-285,4005,4905,1005,180265,4001,295
2020-08-275,4805,7505,3005,330464,3001,332.50
2020-08-265,2305,3005,1605,240152,2001,310
2020-08-255,0205,2005,0105,130152,1001,282.50
2020-08-245,0405,0604,9455,010112,0001,252.50
2020-08-214,9455,0604,9455,03086,9001,257.50
2020-08-205,1005,1004,9504,980112,0001,245
2020-08-195,0905,1605,0105,120136,0001,280
2020-08-184,9505,0404,8605,020218,8001,255
2020-08-175,0405,0504,9154,935214,7001,233.75
2020-08-144,9355,1704,9355,140262,9001,285
2020-08-134,8804,8854,7554,865307,5001,216.25
2020-08-124,9504,9954,8254,950223,5001,237.50
2020-08-115,1305,1504,9805,010148,9001,252.50
2020-08-075,2505,2605,0705,180136,7001,295
2020-08-065,3805,4905,2305,300176,4001,325
2020-08-055,1305,3504,9955,350141,8001,337.50
2020-08-045,1905,3005,1005,160104,1001,290
2020-08-035,2305,2705,0905,190141,3001,297.50
2020-07-315,1005,2405,0005,190246,6001,297.50
2020-07-305,1805,1904,9655,120289,2001,280
2020-07-295,3905,4305,1305,230262,5001,307.50
2020-07-285,5705,6005,3805,430275,0001,357.50
2020-07-275,8805,9105,5305,690268,9001,422.50
2020-07-225,9005,9805,8105,900198,9001,475
2020-07-215,6206,0105,6205,980535,6001,495
2020-07-205,4105,5705,3405,420184,1001,355
2020-07-175,5605,6405,3205,460333,9001,365
2020-07-165,7805,9905,6205,660472,2001,415
2020-07-155,4405,9305,3605,8501,110,2001,462.50
2020-07-145,4205,5205,2305,280248,5001,320
2020-07-135,2805,4505,1705,350162,7001,337.50
2020-07-105,4305,5505,3505,350244,8001,337.50
2020-07-095,2805,4805,2505,480291,7001,370
2020-07-085,2505,3505,0105,280358,7001,320
2020-07-075,0805,2405,0105,180740,7001,295
2020-07-064,4904,7204,4804,670200,8001,167.50
2020-07-034,3554,5854,2854,555312,0001,138.75
2020-07-024,2154,3754,2054,270245,6001,067.50
2020-07-014,2454,4204,1304,150281,0001,037.50
2020-06-304,2304,3204,0204,120324,7001,030
2020-06-294,2354,4204,1604,235453,0001,058.75
2020-06-264,3954,4054,1804,245362,0001,061.25
2020-06-254,4854,5404,3804,410237,4001,102.50
2020-06-244,5704,6154,5104,540240,7001,135
2020-06-234,8004,8354,5754,615369,6001,153.75
2020-06-224,6254,8304,6104,745289,5001,186.25
2020-06-194,6154,6554,6154,625144,2001,156.25
2020-06-184,6454,6854,6104,655135,9001,163.75
2020-06-174,6254,7204,6154,675116,6001,168.75
2020-06-164,6304,6954,6054,650180,9001,162.50
2020-06-154,6904,7304,6154,625123,5001,156.25
2020-06-124,5304,8304,5154,760240,3001,190
2020-06-114,9604,9754,6304,690354,1001,172.50
2020-06-104,8854,9854,8804,960257,7001,240
2020-06-094,8554,9654,8104,945152,7001,236.25
2020-06-084,8404,9804,7704,900164,6001,225
2020-06-054,8554,9004,7104,840214,0001,210
2020-06-044,9504,9904,7754,945298,2001,236.25
2020-06-035,2405,3004,9404,995318,7001,248.75
2020-06-025,4405,5005,2005,280247,2001,320
2020-06-015,4405,6805,3105,430288,1001,357.50
2020-05-294,9705,5004,9255,450393,7001,362.50
2020-05-285,0105,0904,9755,000141,7001,250
2020-05-275,1405,2004,9555,010163,2001,252.50
2020-05-265,3405,3405,1105,160136,3001,290
2020-05-255,2005,2005,1005,140102,1001,285
2020-05-225,2605,2705,0105,140211,7001,285
2020-05-215,2805,4105,1405,360186,1001,340
2020-05-205,1205,3604,9855,320168,4001,330
2020-05-195,1105,1904,9355,050100,6001,262.50
2020-05-185,0005,0504,9005,010135,0001,252.50
2020-05-155,1505,1804,8605,000175,3001,250
2020-05-145,1105,1805,0505,09068,3001,272.50
2020-05-135,2605,2805,0905,13084,4001,282.50
2020-05-125,5005,6205,2605,320135,5001,330
2020-05-115,5005,6305,4505,50079,9001,375
2020-05-085,5805,5805,2405,490167,7001,372.50
2020-05-075,7005,7405,3505,550184,3001,387.50
2020-05-015,2305,2805,0305,120105,9001,280
2020-04-305,3005,3705,2205,320104,2001,330
2020-04-285,3105,4405,1305,260133,2001,315
2020-04-275,4505,6005,2105,310249,5001,327.50
2020-04-245,1005,2805,0305,250242,5001,312.50
2020-04-234,8455,1004,8405,000147,9001,250
2020-04-224,7554,8504,6804,705114,0001,176.25
2020-04-215,0105,0304,7104,825200,1001,206.25
2020-04-204,9205,1204,8505,070131,3001,267.50
2020-04-174,9005,1004,8204,990276,7001,247.50
2020-04-164,5355,0304,4704,960474,8001,240
2020-04-154,7104,9954,1254,3251,113,1001,081.25
2020-04-144,1554,5804,1554,580543,5001,145
2020-04-134,0504,0703,7003,880349,700970
2020-04-104,2154,2153,9204,050147,4001,012.50
2020-04-093,8154,1953,8054,155253,8001,038.75
2020-04-083,7653,9703,6653,850305,700962.50
2020-04-073,8903,9903,6053,735166,900933.75
2020-04-063,7803,9803,7253,830149,100957.50
2020-04-034,0254,0453,7503,780114,500945
2020-04-024,1454,2954,0004,02585,4001,006.25
2020-04-014,3254,4204,1204,145121,9001,036.25
2020-03-314,2154,5353,9754,495202,8001,123.75
2020-03-304,0854,3003,9654,250271,4001,062.50
2020-03-274,2904,3354,0804,150182,2001,037.50
2020-03-264,4454,4604,1904,260169,8001,065
2020-03-254,8805,0204,4004,555193,1001,138.75
2020-03-245,0005,1104,8004,845293,3001,211.25
2020-03-234,8505,2204,5204,860267,3001,215
2020-03-194,5755,2004,5555,200205,4001,300
2020-03-184,3154,8404,3104,495366,7001,123.75
2020-03-173,7904,4053,7854,315359,0001,078.75
2020-03-163,9754,1853,8153,860212,800965
2020-03-133,5754,0953,4353,965278,800991.25
2020-03-124,2004,3053,9203,995209,800998.75
2020-03-114,3404,4604,2404,295179,4001,073.75
2020-03-104,2604,4304,0504,370189,3001,092.50
2020-03-094,5004,5304,2354,330199,7001,082.50
2020-03-064,7054,7704,6454,710127,1001,177.50
2020-03-055,0205,0304,7704,815140,8001,203.75
2020-03-045,0205,0804,8354,990113,9001,247.50
2020-03-035,2205,2705,0405,08098,3001,270
2020-03-024,9905,2604,9905,130171,8001,282.50
2020-02-284,9105,1404,8304,995238,1001,248.75
2020-02-275,2505,2504,9555,150235,6001,287.50
2020-02-265,4205,4505,3205,350128,5001,337.50
2020-02-255,3905,5705,3505,430117,3001,357.50
2020-02-215,6705,7905,6005,63086,3001,407.50
2020-02-205,7705,8105,6005,67075,8001,417.50
2020-02-195,7605,8805,7205,77084,5001,442.50
2020-02-185,6805,8505,5705,780117,8001,445
2020-02-175,8805,9005,7505,780103,8001,445
2020-02-145,9005,9005,8105,87045,0001,467.50
2020-02-135,9005,9805,7805,91052,9001,477.50
2020-02-125,7805,8205,7305,82060,1001,455
2020-02-105,8806,0505,7505,780103,4001,445
2020-02-075,7705,8805,6605,88083,4001,470
2020-02-065,6605,8305,6505,76094,6001,440
2020-02-055,7905,8805,6505,720112,7001,430
2020-02-045,5505,7905,4605,690181,0001,422.50
2020-02-035,4605,5505,4205,51063,8001,377.50
2020-01-315,6305,6505,5105,56091,1001,390
2020-01-305,7205,7605,5005,560141,4001,390
2020-01-295,7805,8505,7205,82068,5001,455
2020-01-285,8005,9705,7505,770179,8001,442.50
2020-01-275,9606,0905,9005,970146,4001,492.50
2020-01-246,3306,3506,0006,090263,9001,522.50
2020-01-236,3706,3906,2506,29088,1001,572.50
2020-01-226,3506,5406,2806,360266,0001,590
2020-01-216,2506,3906,1806,380267,6001,595
2020-01-206,1906,2006,0106,050200,6001,512.50
2020-01-175,9406,1905,8806,120507,7001,530
2020-01-165,5005,9605,5005,850243,7001,462.50
2020-01-155,3105,7905,1205,600265,1001,400
2020-01-145,8205,8405,5805,610177,7001,402.50
2020-01-105,8805,9305,6005,810170,0001,452.50
2020-01-095,9006,0405,8105,890163,3001,472.50
2020-01-085,9305,9505,7305,870155,1001,467.50
2020-01-075,7406,0605,7105,960330,6001,490
2020-01-065,5305,7305,5005,680301,7001,420

分割・併合履歴 ： [2021-11-29]1株→4株