4443 Sansan(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,504	2,518	2,430	2,507	398,800	2,507
2021-12-29	2,502	2,543	2,486	2,535	304,900	2,535
2021-12-28	2,580	2,598	2,508	2,531	424,400	2,531
2021-12-27	2,607	2,644	2,521	2,558	624,700	2,558
2021-12-24	2,529	2,655	2,529	2,581	970,000	2,581
2021-12-23	2,501	2,547	2,481	2,525	704,500	2,525
2021-12-22	2,414	2,492	2,388	2,476	708,900	2,476
2021-12-21	2,391	2,405	2,315	2,374	678,200	2,374
2021-12-20	2,349	2,412	2,322	2,336	745,400	2,336
2021-12-17	2,479	2,495	2,358	2,380	1,336,200	2,380
2021-12-16	2,720	2,748	2,556	2,565	795,000	2,565
2021-12-15	2,522	2,604	2,511	2,589	539,200	2,589
2021-12-14	2,597	2,613	2,535	2,546	509,700	2,546
2021-12-13	2,620	2,638	2,550	2,614	541,600	2,614
2021-12-10	2,647	2,647	2,562	2,574	585,900	2,574
2021-12-09	2,735	2,739	2,653	2,665	375,100	2,665
2021-12-08	2,749	2,790	2,712	2,743	517,700	2,743
2021-12-07	2,718	2,733	2,633	2,687	615,000	2,687
2021-12-06	2,750	2,750	2,648	2,673	901,600	2,673
2021-12-03	2,816	2,849	2,766	2,811	588,900	2,811
2021-12-02	2,836	2,877	2,765	2,795	940,800	2,795
2021-12-01	3,075	3,085	2,909	2,920	716,700	2,920
2021-11-30	3,190	3,265	3,105	3,130	967,400	3,130
2021-11-29	3,200	3,270	3,075	3,085	635,600	3,085
2021-11-26	12,770	12,800	12,280	12,560	138,600	3,140
2021-11-25	13,050	13,190	12,700	12,770	138,000	3,192.50
2021-11-24	13,400	13,450	12,500	12,680	359,600	3,170
2021-11-22	13,400	14,020	13,400	14,000	195,600	3,500
2021-11-19	13,500	13,540	13,090	13,270	265,800	3,317.50
2021-11-18	14,080	14,100	13,270	13,480	255,700	3,370
2021-11-17	14,390	14,510	14,190	14,220	136,700	3,555
2021-11-16	14,200	14,570	14,140	14,240	230,200	3,560
2021-11-15	13,820	14,090	13,800	14,050	106,100	3,512.50
2021-11-12	13,620	13,850	13,520	13,790	92,400	3,447.50
2021-11-11	13,300	13,610	13,030	13,590	128,900	3,397.50
2021-11-10	13,350	13,600	13,270	13,490	87,000	3,372.50
2021-11-09	13,560	13,940	13,300	13,350	149,400	3,337.50
2021-11-08	13,690	13,730	13,350	13,560	163,100	3,390
2021-11-05	13,310	13,860	13,260	13,850	147,800	3,462.50
2021-11-04	13,340	13,380	13,080	13,190	96,000	3,297.50
2021-11-02	13,310	13,450	13,160	13,340	123,700	3,335
2021-11-01	13,510	13,530	13,060	13,270	152,900	3,317.50
2021-10-29	13,230	13,390	12,860	13,150	255,100	3,287.50
2021-10-28	12,510	13,340	12,490	13,200	364,400	3,300
2021-10-27	12,300	12,490	12,230	12,360	139,800	3,090
2021-10-26	12,190	12,380	11,980	12,310	172,100	3,077.50
2021-10-25	11,730	11,960	11,680	11,920	80,100	2,980
2021-10-22	11,920	12,080	11,810	11,870	88,100	2,967.50
2021-10-21	12,110	12,280	11,870	11,920	134,700	2,980
2021-10-20	12,300	12,410	12,010	12,340	204,100	3,085
2021-10-19	11,700	12,070	11,680	12,050	200,600	3,012.50
2021-10-18	11,880	12,030	11,520	11,620	170,400	2,905
2021-10-15	12,110	12,110	11,870	11,980	132,900	2,995
2021-10-14	11,900	12,240	11,860	11,910	228,100	2,977.50
2021-10-13	12,550	12,780	11,900	12,040	520,100	3,010
2021-10-12	11,850	12,160	11,470	12,070	598,200	3,017.50
2021-10-11	10,550	11,950	10,470	11,870	1,033,600	2,967.50
2021-10-08	10,250	10,510	10,200	10,380	206,000	2,595
2021-10-07	10,260	10,480	10,060	10,100	167,100	2,525
2021-10-06	10,460	10,600	9,880	9,950	309,700	2,487.50
2021-10-05	10,140	10,330	9,910	10,160	242,700	2,540
2021-10-04	10,960	11,010	10,290	10,400	235,700	2,600
2021-10-01	10,740	11,340	10,620	10,940	238,400	2,735
2021-09-30	10,830	11,050	10,740	10,800	209,900	2,700
2021-09-29	10,940	11,200	10,770	11,000	340,900	2,750
2021-09-28	11,600	11,800	11,370	11,480	238,200	2,870
2021-09-27	12,870	12,870	12,060	12,070	190,700	3,017.50
2021-09-24	12,770	12,910	12,600	12,800	124,400	3,200
2021-09-22	12,660	12,920	12,520	12,570	163,500	3,142.50
2021-09-21	12,370	12,680	12,160	12,590	227,200	3,147.50
2021-09-17	12,610	13,150	12,540	12,820	1,138,900	3,205
2021-09-16	12,960	12,990	12,420	12,570	254,500	3,142.50
2021-09-15	12,380	12,910	12,280	12,800	236,000	3,200
2021-09-14	12,130	12,390	12,000	12,380	122,500	3,095
2021-09-13	12,230	12,450	11,940	12,090	190,800	3,022.50
2021-09-10	11,750	12,330	11,620	12,190	293,400	3,047.50
2021-09-09	11,680	11,840	11,570	11,730	133,200	2,932.50
2021-09-08	11,600	11,880	11,460	11,880	181,900	2,970
2021-09-07	11,820	11,950	11,700	11,840	190,300	2,960
2021-09-06	11,820	12,000	11,710	11,810	262,300	2,952.50
2021-09-03	11,800	11,810	11,430	11,620	232,200	2,905
2021-09-02	11,740	11,820	11,500	11,790	209,900	2,947.50
2021-09-01	11,890	12,240	11,380	11,710	415,200	2,927.50
2021-08-31	11,280	11,850	11,270	11,740	425,500	2,935
2021-08-30	10,550	11,400	10,440	11,200	588,700	2,800
2021-08-27	9,850	10,300	9,840	10,290	305,200	2,572.50
2021-08-26	9,620	9,870	9,540	9,850	192,100	2,462.50
2021-08-25	9,680	9,810	9,560	9,680	229,100	2,420
2021-08-24	9,430	9,810	9,400	9,700	334,300	2,425
2021-08-23	9,150	9,390	9,080	9,350	228,700	2,337.50
2021-08-20	8,900	9,290	8,880	9,100	208,900	2,275
2021-08-19	8,560	8,960	8,520	8,820	210,000	2,205
2021-08-18	8,450	8,570	8,200	8,410	187,900	2,102.50
2021-08-17	9,050	9,050	8,400	8,440	261,800	2,110
2021-08-16	9,410	9,450	9,110	9,170	105,300	2,292.50
2021-08-13	9,400	9,550	9,350	9,500	85,300	2,375
2021-08-12	9,110	9,460	9,080	9,430	95,500	2,357.50
2021-08-11	9,400	9,400	9,090	9,200	164,300	2,300
2021-08-10	9,290	9,470	9,210	9,400	141,100	2,350
2021-08-06	9,400	9,400	9,210	9,360	114,200	2,340
2021-08-05	9,250	9,390	9,110	9,340	165,500	2,335
2021-08-04	9,350	9,400	9,200	9,330	139,400	2,332.50
2021-08-03	9,100	9,370	9,080	9,330	118,500	2,332.50
2021-08-02	9,040	9,200	8,930	9,130	106,000	2,282.50
2021-07-30	9,040	9,100	8,890	8,960	184,800	2,240
2021-07-29	9,190	9,330	8,960	9,260	174,800	2,315
2021-07-28	9,200	9,220	8,980	9,140	189,000	2,285
2021-07-27	8,970	9,350	8,950	9,350	263,200	2,337.50
2021-07-26	8,700	8,990	8,640	8,970	343,600	2,242.50
2021-07-21	8,200	8,510	8,200	8,480	210,700	2,120
2021-07-20	8,080	8,340	8,050	8,110	235,200	2,027.50
2021-07-19	8,040	8,160	7,950	7,990	177,800	1,997.50
2021-07-16	8,070	8,350	7,940	8,230	203,400	2,057.50
2021-07-15	8,460	8,760	7,960	8,220	474,300	2,055
2021-07-14	8,450	8,580	8,250	8,520	273,200	2,130
2021-07-13	8,660	8,660	8,320	8,370	271,400	2,092.50
2021-07-12	8,870	8,940	8,510	8,720	179,200	2,180
2021-07-09	8,950	8,990	8,600	8,730	373,200	2,182.50
2021-07-08	9,280	9,440	8,840	9,000	526,700	2,250
2021-07-07	9,850	9,930	9,810	9,880	100,100	2,470
2021-07-06	9,800	9,930	9,730	9,890	98,700	2,472.50
2021-07-05	9,900	9,990	9,830	9,860	157,000	2,465
2021-07-02	9,800	9,890	9,720	9,800	125,000	2,450
2021-07-01	9,870	9,960	9,750	9,750	139,000	2,437.50
2021-06-30	9,900	9,910	9,670	9,800	169,800	2,450
2021-06-29	9,950	10,010	9,720	9,820	174,400	2,455
2021-06-28	9,820	9,940	9,730	9,840	80,200	2,460
2021-06-25	9,760	9,980	9,740	9,850	152,200	2,462.50
2021-06-24	9,780	9,800	9,560	9,680	104,700	2,420
2021-06-23	9,700	9,870	9,680	9,770	91,700	2,442.50
2021-06-22	9,700	9,830	9,550	9,670	105,800	2,417.50
2021-06-21	9,290	9,650	9,270	9,640	123,300	2,410
2021-06-18	9,580	9,770	9,500	9,520	153,100	2,380
2021-06-17	9,120	9,350	9,070	9,300	90,500	2,325
2021-06-16	9,220	9,290	9,040	9,270	84,800	2,317.50
2021-06-15	9,220	9,430	9,170	9,400	121,100	2,350
2021-06-14	8,930	9,240	8,830	9,220	107,100	2,305
2021-06-11	9,010	9,060	8,770	8,870	149,600	2,217.50
2021-06-10	8,440	8,850	8,400	8,780	122,500	2,195
2021-06-09	8,560	8,590	8,440	8,440	48,900	2,110
2021-06-08	8,420	8,530	8,370	8,460	51,000	2,115
2021-06-07	8,260	8,360	8,250	8,340	35,000	2,085
2021-06-04	8,450	8,450	8,160	8,180	44,100	2,045
2021-06-03	8,300	8,410	8,270	8,380	58,600	2,095
2021-06-02	8,200	8,420	8,130	8,340	67,500	2,085
2021-06-01	8,340	8,420	8,120	8,200	52,800	2,050
2021-05-31	8,000	8,310	7,970	8,260	96,200	2,065
2021-05-28	8,270	8,330	8,030	8,070	89,600	2,017.50
2021-05-27	8,280	8,280	8,120	8,200	99,100	2,050
2021-05-26	8,450	8,590	8,310	8,340	117,200	2,085
2021-05-25	8,260	8,380	8,260	8,350	64,200	2,087.50
2021-05-24	8,250	8,290	8,120	8,210	104,900	2,052.50
2021-05-21	8,320	8,620	8,290	8,500	152,000	2,125
2021-05-20	8,170	8,250	8,070	8,180	89,800	2,045
2021-05-19	7,740	8,130	7,730	8,030	138,600	2,007.50
2021-05-18	7,730	7,850	7,690	7,800	149,600	1,950
2021-05-17	8,070	8,100	7,720	7,750	118,200	1,937.50
2021-05-14	7,870	7,940	7,760	7,870	111,600	1,967.50
2021-05-13	7,720	8,060	7,650	7,890	212,300	1,972.50
2021-05-12	8,280	8,350	7,950	8,020	119,100	2,005
2021-05-11	8,520	8,520	8,230	8,250	131,600	2,062.50
2021-05-10	8,520	8,750	8,460	8,660	93,200	2,165
2021-05-07	8,750	8,850	8,530	8,570	113,200	2,142.50
2021-05-06	8,950	9,020	8,570	8,700	250,500	2,175
2021-04-30	9,280	9,310	8,940	9,010	222,100	2,252.50
2021-04-28	9,460	9,510	9,190	9,420	645,900	2,355
2021-04-27	9,510	9,750	9,340	9,580	274,200	2,395
2021-04-26	9,870	9,970	9,520	9,570	205,300	2,392.50
2021-04-23	9,740	9,890	9,660	9,780	203,600	2,445
2021-04-22	9,300	9,690	9,260	9,690	261,300	2,422.50
2021-04-21	8,870	9,220	8,830	9,150	201,200	2,287.50
2021-04-20	9,210	9,300	8,950	9,020	154,800	2,255
2021-04-19	9,200	9,300	9,060	9,250	193,100	2,312.50
2021-04-16	9,250	9,490	9,130	9,180	235,900	2,295
2021-04-15	9,450	9,520	9,010	9,270	411,800	2,317.50
2021-04-14	9,900	10,120	9,460	9,600	308,800	2,400
2021-04-13	10,180	10,240	9,930	9,960	231,400	2,490
2021-04-12	10,150	10,230	9,720	10,150	238,000	2,537.50
2021-04-09	9,880	10,300	9,850	10,140	290,400	2,535
2021-04-08	9,590	9,880	9,420	9,750	233,400	2,437.50
2021-04-07	9,540	9,590	9,380	9,500	110,500	2,375
2021-04-06	9,720	9,750	9,470	9,510	95,200	2,377.50
2021-04-05	9,610	9,670	9,510	9,620	70,600	2,405
2021-04-02	9,580	9,670	9,430	9,570	108,700	2,392.50
2021-04-01	9,660	9,780	9,450	9,460	113,600	2,365
2021-03-31	9,550	9,640	9,430	9,510	128,200	2,377.50
2021-03-30	9,820	9,850	9,420	9,480	193,000	2,370
2021-03-29	10,150	10,180	9,830	9,930	127,300	2,482.50
2021-03-26	10,000	10,170	9,870	10,110	157,000	2,527.50
2021-03-25	9,510	9,980	9,450	9,960	121,200	2,490
2021-03-24	10,010	10,010	9,550	9,630	178,500	2,407.50
2021-03-23	9,900	10,240	9,870	10,120	217,200	2,530
2021-03-22	10,040	10,140	9,670	9,840	189,600	2,460
2021-03-19	9,490	9,870	9,420	9,870	144,400	2,467.50
2021-03-18	9,500	9,710	9,430	9,640	190,800	2,410
2021-03-17	9,200	9,450	9,120	9,420	119,800	2,355
2021-03-16	8,880	9,240	8,810	9,240	136,400	2,310
2021-03-15	8,820	8,880	8,650	8,800	93,900	2,200
2021-03-12	8,840	8,960	8,770	8,820	105,900	2,205
2021-03-11	8,520	8,740	8,400	8,730	154,300	2,182.50
2021-03-10	9,190	9,190	8,630	8,670	213,300	2,167.50
2021-03-09	8,910	9,060	8,750	9,040	146,300	2,260
2021-03-08	9,520	9,540	9,000	9,060	157,800	2,265
2021-03-05	9,180	9,370	8,970	9,370	168,800	2,342.50
2021-03-04	9,190	9,400	9,000	9,190	169,700	2,297.50
2021-03-03	9,310	9,520	9,210	9,450	137,300	2,362.50
2021-03-02	9,270	9,370	9,120	9,310	153,400	2,327.50
2021-03-01	9,150	9,190	8,830	9,140	178,400	2,285
2021-02-26	9,420	9,620	8,890	9,090	619,200	2,272.50
2021-02-25	9,590	10,150	9,170	9,780	1,831,600	2,445
2021-02-24	9,180	9,590	9,180	9,440	369,300	2,360
2021-02-22	9,130	9,420	9,130	9,300	132,700	2,325
2021-02-19	8,900	9,300	8,880	9,280	152,200	2,320
2021-02-18	9,300	9,300	8,890	8,940	206,500	2,235
2021-02-17	9,450	9,600	9,330	9,380	186,400	2,345
2021-02-16	9,530	9,760	9,480	9,510	192,900	2,377.50
2021-02-15	9,440	9,630	9,250	9,550	201,100	2,387.50
2021-02-12	9,210	9,540	9,150	9,420	191,900	2,355
2021-02-10	9,200	9,250	9,100	9,160	127,800	2,290
2021-02-09	9,190	9,310	9,020	9,170	249,200	2,292.50
2021-02-08	9,000	9,350	8,930	9,330	266,700	2,332.50
2021-02-05	8,920	9,100	8,720	9,100	186,100	2,275
2021-02-04	9,200	9,290	8,930	9,000	243,500	2,250
2021-02-03	9,060	9,090	8,800	8,960	191,400	2,240
2021-02-02	9,050	9,100	8,820	8,980	239,600	2,245
2021-02-01	8,560	9,050	8,490	8,980	310,000	2,245
2021-01-29	8,460	8,670	8,320	8,450	254,300	2,112.50
2021-01-28	8,580	8,750	8,280	8,380	294,200	2,095
2021-01-27	8,500	8,910	8,480	8,770	320,800	2,192.50
2021-01-26	8,860	8,890	8,360	8,430	409,700	2,107.50
2021-01-25	8,910	8,950	8,560	8,770	377,200	2,192.50
2021-01-22	9,100	9,200	8,830	8,980	491,400	2,245
2021-01-21	9,400	9,460	8,970	9,090	609,100	2,272.50
2021-01-20	9,640	9,670	9,130	9,470	736,000	2,367.50
2021-01-19	9,200	9,580	8,960	9,580	630,000	2,395
2021-01-18	8,950	9,460	8,830	9,010	1,270,200	2,252.50
2021-01-15	8,500	8,650	7,960	8,650	1,188,900	2,162.50
2021-01-14	7,060	7,350	6,950	7,150	293,400	1,787.50
2021-01-13	6,830	7,030	6,750	7,020	120,700	1,755
2021-01-12	7,020	7,090	6,830	6,900	137,900	1,725
2021-01-08	7,120	7,230	7,000	7,090	195,900	1,772.50
2021-01-07	7,280	7,320	6,840	6,900	208,300	1,725
2021-01-06	7,150	7,390	7,050	7,270	270,100	1,817.50
2021-01-05	6,960	7,120	6,920	7,080	155,200	1,770
2021-01-04	6,880	7,040	6,820	6,970	231,000	1,742.50

分割・併合履歴： [2021-11-29]1株→4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