サンデン(6444)の株価時系列情報
サンデン(6444)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 720 | 721 | 711 | 717 | 823,000 |
1983/12/27 | 718 | 724 | 710 | 724 | 1,284,000 |
1983/12/26 | 707 | 709 | 700 | 708 | 759,000 |
1983/12/24 | 700 | 703 | 693 | 698 | 431,000 |
1983/12/23 | 690 | 699 | 686 | 696 | 393,000 |
1983/12/22 | 695 | 695 | 685 | 693 | 353,000 |
1983/12/21 | 698 | 700 | 685 | 697 | 1,166,000 |
1983/12/20 | 680 | 709 | 679 | 700 | 1,600,000 |
1983/12/19 | 655 | 680 | 655 | 680 | 340,000 |
1983/12/17 | 661 | 675 | 661 | 675 | 330,000 |
1983/12/16 | 656 | 662 | 656 | 659 | 377,000 |
1983/12/15 | 655 | 662 | 655 | 659 | 286,000 |
1983/12/14 | 659 | 665 | 655 | 665 | 217,000 |
1983/12/13 | 669 | 674 | 658 | 659 | 390,000 |
1983/12/12 | 661 | 677 | 661 | 670 | 264,000 |
1983/12/09 | 683 | 683 | 671 | 671 | 515,000 |
1983/12/08 | 668 | 680 | 668 | 673 | 487,000 |
1983/12/07 | 683 | 687 | 669 | 674 | 1,438,000 |
1983/12/06 | 651 | 684 | 651 | 682 | 1,566,000 |
1983/12/05 | 647 | 650 | 645 | 650 | 220,000 |
1983/12/03 | 647 | 647 | 641 | 647 | 329,000 |
1983/12/02 | 639 | 650 | 638 | 649 | 313,000 |
1983/12/01 | 640 | 644 | 636 | 639 | 244,000 |
1983/11/30 | 633 | 640 | 633 | 640 | 132,000 |
1983/11/29 | 645 | 646 | 630 | 630 | 278,000 |
1983/11/28 | 647 | 650 | 644 | 649 | 228,000 |
1983/11/26 | 647 | 650 | 642 | 650 | 59,000 |
1983/11/25 | 643 | 650 | 637 | 637 | 269,000 |
1983/11/24 | 644 | 654 | 644 | 653 | 782,000 |
1983/11/22 | 638 | 645 | 628 | 644 | 200,000 |
1983/11/21 | 630 | 638 | 628 | 628 | 115,000 |
1983/11/19 | 626 | 638 | 626 | 626 | 64,000 |
1983/11/18 | 634 | 640 | 631 | 638 | 176,000 |
1983/11/17 | 650 | 650 | 635 | 645 | 305,000 |
1983/11/16 | 657 | 657 | 647 | 651 | 591,000 |
1983/11/15 | 635 | 657 | 635 | 647 | 751,000 |
1983/11/14 | 639 | 647 | 628 | 635 | 270,000 |
1983/11/11 | 621 | 629 | 615 | 629 | 212,000 |
1983/11/10 | 639 | 639 | 610 | 624 | 228,000 |
1983/11/09 | 648 | 650 | 633 | 640 | 717,000 |
1983/11/08 | 635 | 656 | 635 | 648 | 1,480,000 |
1983/11/07 | 629 | 644 | 620 | 641 | 290,000 |
1983/11/05 | 627 | 627 | 618 | 627 | 291,000 |
1983/11/04 | 619 | 629 | 612 | 629 | 181,000 |
1983/11/02 | 606 | 625 | 606 | 610 | 215,000 |
1983/11/01 | 600 | 628 | 600 | 616 | 225,000 |
1983/10/31 | 610 | 610 | 603 | 604 | 45,000 |
1983/10/29 | 596 | 609 | 588 | 609 | 73,000 |
1983/10/28 | 580 | 586 | 579 | 586 | 67,000 |
1983/10/27 | 572 | 576 | 570 | 576 | 106,000 |
1983/10/26 | 581 | 585 | 575 | 575 | 64,000 |
1983/10/25 | 585 | 585 | 580 | 580 | 92,000 |
1983/10/24 | 600 | 600 | 580 | 581 | 97,000 |
1983/10/22 | 585 | 600 | 583 | 600 | 56,000 |
1983/10/21 | 595 | 600 | 585 | 590 | 55,000 |
1983/10/20 | 600 | 600 | 592 | 599 | 31,000 |
1983/10/19 | 592 | 600 | 591 | 600 | 101,000 |
1983/10/18 | 590 | 595 | 585 | 590 | 56,000 |
1983/10/17 | 583 | 596 | 583 | 590 | 27,000 |
1983/10/15 | 581 | 582 | 580 | 580 | 47,000 |
1983/10/14 | 603 | 603 | 589 | 590 | 61,000 |
1983/10/13 | 613 | 613 | 602 | 608 | 48,000 |
1983/10/12 | 615 | 615 | 600 | 615 | 103,000 |
1983/10/11 | 616 | 617 | 615 | 616 | 42,000 |
1983/10/07 | 622 | 622 | 616 | 616 | 68,000 |
1983/10/06 | 621 | 625 | 620 | 625 | 11,000 |
1983/10/05 | 630 | 640 | 616 | 616 | 57,000 |
1983/10/04 | 615 | 630 | 615 | 630 | 18,000 |
1983/10/03 | 620 | 630 | 618 | 618 | 72,000 |
1983/10/01 | 645 | 645 | 630 | 630 | 80,000 |
1983/09/30 | 649 | 651 | 630 | 631 | 145,000 |
1983/09/29 | 660 | 660 | 650 | 659 | 230,000 |
1983/09/28 | 660 | 666 | 660 | 662 | 301,000 |
1983/09/27 | 678 | 678 | 670 | 670 | 731,000 |
1983/09/26 | 669 | 682 | 665 | 667 | 557,000 |
1983/09/24 | 650 | 670 | 650 | 669 | 220,000 |
1983/09/22 | 650 | 650 | 645 | 650 | 240,000 |
1983/09/21 | 645 | 653 | 645 | 649 | 178,000 |
1983/09/20 | 640 | 648 | 640 | 645 | 93,000 |
1983/09/19 | 640 | 645 | 631 | 640 | 59,000 |
1983/09/17 | 643 | 650 | 640 | 640 | 87,000 |
1983/09/16 | 655 | 655 | 640 | 644 | 176,000 |
1983/09/14 | 670 | 670 | 655 | 665 | 353,000 |
1983/09/13 | 675 | 675 | 666 | 673 | 593,000 |
1983/09/12 | 670 | 690 | 670 | 675 | 1,887,999 |
1983/09/09 | 670 | 670 | 659 | 668 | 651,000 |
1983/09/08 | 677 | 684 | 665 | 671 | 3,585,999 |
1983/09/07 | 654 | 662 | 650 | 657 | 1,280,000 |
1983/09/06 | 650 | 665 | 638 | 645 | 1,602,000 |
1983/09/05 | 641 | 655 | 631 | 646 | 1,729,999 |
1983/09/03 | 614 | 641 | 614 | 641 | 648,000 |
1983/09/02 | 615 | 627 | 610 | 610 | 444,000 |
1983/09/01 | 620 | 620 | 610 | 611 | 403,000 |
1983/08/31 | 598 | 625 | 595 | 610 | 417,000 |
1983/08/30 | 597 | 600 | 595 | 600 | 108,000 |
1983/08/29 | 595 | 600 | 595 | 598 | 96,000 |
1983/08/27 | 600 | 603 | 596 | 600 | 50,000 |
1983/08/26 | 600 | 604 | 593 | 600 | 75,000 |
1983/08/25 | 605 | 607 | 590 | 590 | 515,000 |
1983/08/24 | 595 | 608 | 595 | 607 | 60,000 |
1983/08/23 | 593 | 600 | 590 | 590 | 90,000 |
1983/08/22 | 597 | 600 | 590 | 592 | 29,000 |
1983/08/20 | 590 | 599 | 590 | 594 | 33,000 |
1983/08/19 | 600 | 603 | 590 | 590 | 71,000 |
1983/08/18 | 598 | 598 | 587 | 593 | 44,000 |
1983/08/17 | 600 | 600 | 586 | 600 | 30,000 |
1983/08/16 | 619 | 619 | 600 | 600 | 49,000 |
1983/08/15 | 591 | 609 | 590 | 609 | 47,000 |
1983/08/12 | 590 | 590 | 585 | 587 | 26,000 |
1983/08/11 | 574 | 590 | 574 | 585 | 38,000 |
1983/08/10 | 576 | 578 | 573 | 575 | 37,000 |
1983/08/09 | 574 | 585 | 574 | 580 | 44,000 |
1983/08/08 | 575 | 585 | 573 | 573 | 37,000 |
1983/08/06 | 580 | 583 | 572 | 578 | 48,000 |
1983/08/05 | 583 | 590 | 580 | 585 | 78,000 |
1983/08/04 | 600 | 605 | 593 | 593 | 99,000 |
1983/08/03 | 600 | 615 | 600 | 601 | 48,000 |
1983/08/02 | 606 | 606 | 600 | 600 | 87,000 |
1983/08/01 | 604 | 619 | 604 | 606 | 70,000 |
1983/07/30 | 610 | 610 | 602 | 603 | 167,000 |
1983/07/29 | 630 | 630 | 611 | 615 | 99,000 |
1983/07/28 | 637 | 638 | 624 | 630 | 230,000 |
1983/07/27 | 628 | 631 | 610 | 627 | 303,000 |
1983/07/26 | 619 | 619 | 613 | 619 | 102,000 |
1983/07/25 | 611 | 620 | 611 | 613 | 155,000 |
1983/07/23 | 610 | 619 | 610 | 612 | 111,000 |
1983/07/22 | 630 | 630 | 615 | 620 | 216,000 |
1983/07/21 | 640 | 647 | 621 | 621 | 301,000 |
1983/07/20 | 628 | 630 | 623 | 630 | 179,000 |
1983/07/19 | 630 | 630 | 618 | 618 | 289,000 |
1983/07/18 | 642 | 645 | 632 | 632 | 247,000 |
1983/07/15 | 655 | 663 | 635 | 640 | 1,964,999 |
1983/07/14 | 635 | 654 | 633 | 654 | 861,000 |
1983/07/13 | 639 | 639 | 627 | 632 | 254,000 |
1983/07/12 | 655 | 655 | 630 | 641 | 810,000 |
1983/07/11 | 638 | 657 | 630 | 655 | 1,354,000 |
1983/07/09 | 646 | 646 | 630 | 638 | 478,000 |
1983/07/08 | 650 | 653 | 636 | 636 | 1,829,999 |
1983/07/07 | 606 | 646 | 606 | 639 | 2,072,999 |
1983/07/06 | 614 | 614 | 592 | 599 | 293,000 |
1983/07/05 | 613 | 619 | 600 | 604 | 280,000 |
1983/07/04 | 619 | 619 | 600 | 608 | 282,000 |
1983/07/02 | 618 | 620 | 610 | 620 | 437,000 |
1983/07/01 | 581 | 626 | 581 | 618 | 517,000 |
1983/06/30 | 576 | 593 | 575 | 580 | 194,000 |
1983/06/29 | 571 | 580 | 565 | 568 | 73,000 |
1983/06/28 | 570 | 570 | 561 | 561 | 119,000 |
1983/06/27 | 581 | 581 | 562 | 562 | 62,000 |
1983/06/25 | 587 | 590 | 580 | 580 | 37,000 |
1983/06/24 | 585 | 590 | 581 | 587 | 105,000 |
1983/06/23 | 577 | 577 | 570 | 575 | 44,000 |
1983/06/22 | 563 | 570 | 561 | 570 | 128,000 |
1983/06/21 | 577 | 577 | 560 | 560 | 238,000 |
1983/06/20 | 590 | 590 | 578 | 580 | 66,000 |
1983/06/17 | 597 | 598 | 587 | 588 | 156,000 |
1983/06/16 | 598 | 600 | 592 | 596 | 457,000 |
1983/06/15 | 604 | 610 | 596 | 605 | 150,000 |
1983/06/14 | 613 | 613 | 591 | 609 | 224,000 |
1983/06/13 | 615 | 617 | 606 | 610 | 189,000 |
1983/06/11 | 609 | 618 | 601 | 614 | 183,000 |
1983/06/10 | 609 | 614 | 603 | 610 | 200,000 |
1983/06/09 | 610 | 618 | 607 | 607 | 212,000 |
1983/06/08 | 596 | 618 | 595 | 618 | 334,000 |
1983/06/07 | 630 | 632 | 608 | 610 | 316,000 |
1983/06/06 | 638 | 638 | 620 | 621 | 267,000 |
1983/06/04 | 631 | 640 | 623 | 639 | 881,000 |
1983/06/03 | 640 | 647 | 621 | 630 | 2,192,999 |
1983/06/02 | 614 | 637 | 610 | 630 | 3,401,999 |
1983/06/01 | 583 | 610 | 580 | 596 | 1,316,000 |
1983/05/31 | 570 | 584 | 562 | 584 | 298,000 |
1983/05/30 | 570 | 589 | 570 | 572 | 192,000 |
1983/05/28 | 586 | 586 | 580 | 580 | 117,000 |
1983/05/27 | 593 | 595 | 586 | 594 | 296,000 |
1983/05/26 | 577 | 600 | 577 | 594 | 410,000 |
1983/05/25 | 595 | 595 | 575 | 580 | 292,000 |
1983/05/24 | 586 | 599 | 580 | 580 | 294,000 |
1983/05/23 | 610 | 610 | 585 | 596 | 1,519,000 |
1983/05/20 | 605 | 609 | 593 | 600 | 1,060,000 |
1983/05/19 | 600 | 615 | 591 | 609 | 3,464,999 |
1983/05/18 | 580 | 590 | 567 | 590 | 2,649,999 |
1983/05/17 | 565 | 580 | 560 | 579 | 1,006,000 |
1983/05/16 | 559 | 565 | 550 | 565 | 236,000 |
1983/05/14 | 555 | 565 | 553 | 560 | 583,000 |
1983/05/13 | 539 | 552 | 532 | 545 | 363,000 |
1983/05/12 | 550 | 555 | 536 | 546 | 166,000 |
1983/05/11 | 569 | 570 | 551 | 555 | 928,000 |
1983/05/10 | 545 | 563 | 540 | 560 | 1,582,000 |
1983/05/09 | 534 | 537 | 521 | 521 | 158,000 |
1983/05/07 | 539 | 539 | 525 | 530 | 90,000 |
1983/05/06 | 545 | 545 | 536 | 536 | 327,000 |
1983/05/04 | 543 | 548 | 538 | 540 | 448,000 |
1983/05/02 | 539 | 557 | 538 | 547 | 1,268,000 |
1983/04/30 | 535 | 539 | 528 | 533 | 802,000 |
1983/04/28 | 515 | 535 | 511 | 533 | 2,521,999 |
1983/04/27 | 510 | 510 | 496 | 497 | 330,000 |
1983/04/26 | 490 | 503 | 490 | 500 | 269,000 |
1983/04/25 | 504 | 505 | 485 | 490 | 158,000 |
1983/04/23 | 497 | 515 | 495 | 505 | 923,000 |
1983/04/22 | 477 | 497 | 477 | 497 | 846,000 |
1983/04/21 | 465 | 472 | 465 | 472 | 131,000 |
1983/04/20 | 472 | 472 | 465 | 470 | 31,000 |
1983/04/19 | 470 | 470 | 466 | 470 | 38,000 |
1983/04/18 | 471 | 472 | 465 | 465 | 28,000 |
1983/04/15 | 460 | 470 | 460 | 470 | 82,000 |
1983/04/13 | 450 | 450 | 445 | 445 | 56,000 |
1983/04/12 | 454 | 455 | 453 | 455 | 6,000 |
1983/04/11 | 452 | 452 | 452 | 452 | 23,000 |
1983/04/09 | 452 | 452 | 452 | 452 | 3,000 |
1983/04/08 | 464 | 464 | 450 | 450 | 36,000 |
1983/04/07 | 472 | 472 | 465 | 465 | 36,000 |
1983/04/06 | 470 | 475 | 470 | 470 | 32,000 |
1983/04/05 | 475 | 478 | 470 | 470 | 75,000 |
1983/04/04 | 470 | 475 | 470 | 475 | 41,000 |
1983/04/02 | 470 | 470 | 468 | 468 | 43,000 |
1983/04/01 | 467 | 467 | 466 | 467 | 107,000 |
1983/03/31 | 455 | 467 | 455 | 467 | 21,000 |
1983/03/30 | 469 | 469 | 450 | 450 | 69,000 |
1983/03/29 | 478 | 478 | 461 | 465 | 119,000 |
1983/03/28 | 472 | 480 | 472 | 478 | 43,000 |
1983/03/26 | 467 | 467 | 461 | 467 | 48,000 |
1983/03/25 | 470 | 475 | 465 | 465 | 93,000 |
1983/03/24 | 475 | 475 | 465 | 465 | 154,000 |
1983/03/23 | 479 | 479 | 465 | 465 | 133,000 |
1983/03/22 | 485 | 485 | 474 | 480 | 220,000 |
1983/03/18 | 461 | 484 | 461 | 481 | 969,000 |
1983/03/17 | 460 | 470 | 455 | 460 | 209,000 |
1983/03/16 | 454 | 457 | 452 | 457 | 54,000 |
1983/03/15 | 444 | 445 | 440 | 444 | 44,000 |
1983/03/14 | 450 | 450 | 437 | 439 | 109,000 |
1983/03/12 | 457 | 457 | 449 | 450 | 23,000 |
1983/03/11 | 457 | 458 | 450 | 458 | 77,000 |
1983/03/10 | 452 | 465 | 452 | 458 | 172,000 |
1983/03/09 | 440 | 450 | 440 | 450 | 62,000 |
1983/03/08 | 445 | 445 | 440 | 440 | 26,000 |
1983/03/07 | 451 | 451 | 445 | 445 | 9,000 |
1983/03/05 | 455 | 455 | 450 | 452 | 81,000 |
1983/03/04 | 440 | 455 | 440 | 450 | 61,000 |
1983/03/03 | 421 | 435 | 421 | 435 | 32,000 |
1983/03/02 | 415 | 421 | 415 | 421 | 8,000 |
1983/03/01 | 412 | 413 | 412 | 413 | 110,000 |
1983/02/26 | 411 | 411 | 411 | 411 | 13,000 |
1983/02/25 | 412 | 412 | 410 | 410 | 29,000 |
1983/02/24 | 411 | 411 | 405 | 406 | 24,000 |
1983/02/23 | 415 | 415 | 411 | 411 | 24,000 |
1983/02/22 | 411 | 412 | 410 | 410 | 14,000 |
1983/02/21 | 415 | 415 | 415 | 415 | 15,000 |
1983/02/18 | 410 | 410 | 410 | 410 | 7,000 |
1983/02/17 | 410 | 410 | 405 | 410 | 21,000 |
1983/02/16 | 412 | 412 | 405 | 405 | 30,000 |
1983/02/15 | 415 | 416 | 410 | 412 | 61,000 |
1983/02/12 | 415 | 415 | 415 | 415 | 26,000 |
1983/02/10 | 426 | 426 | 420 | 420 | 58,000 |
1983/02/09 | 428 | 430 | 426 | 426 | 61,000 |
1983/02/08 | 427 | 427 | 427 | 427 | 11,000 |
1983/02/07 | 430 | 431 | 426 | 426 | 89,000 |
1983/02/05 | 428 | 429 | 428 | 428 | 8,000 |
1983/02/04 | 426 | 429 | 421 | 426 | 34,000 |
1983/02/03 | 425 | 430 | 425 | 430 | 12,000 |
1983/02/02 | 434 | 434 | 425 | 425 | 50,000 |
1983/02/01 | 435 | 435 | 435 | 435 | 29,000 |
1983/01/27 | 455 | 457 | 454 | 455 | 20,000 |
1983/01/26 | 451 | 452 | 450 | 450 | 25,000 |
1983/01/25 | 453 | 455 | 450 | 451 | 46,000 |
1983/01/24 | 455 | 455 | 441 | 441 | 25,000 |
1983/01/22 | 452 | 455 | 452 | 455 | 30,000 |
1983/01/21 | 460 | 460 | 452 | 452 | 17,000 |
1983/01/20 | 465 | 465 | 460 | 460 | 44,000 |
1983/01/19 | 460 | 465 | 451 | 465 | 20,000 |
1983/01/18 | 469 | 470 | 467 | 470 | 7,000 |
1983/01/17 | 475 | 479 | 470 | 470 | 19,000 |
1983/01/14 | 476 | 479 | 475 | 477 | 44,000 |
1983/01/13 | 479 | 479 | 470 | 475 | 29,000 |
1983/01/12 | 470 | 480 | 465 | 480 | 116,000 |
1983/01/11 | 488 | 490 | 478 | 478 | 122,000 |
1983/01/10 | 490 | 500 | 485 | 488 | 200,000 |
1983/01/08 | 465 | 490 | 465 | 485 | 212,000 |
1983/01/07 | 465 | 475 | 461 | 461 | 83,000 |
1983/01/06 | 474 | 474 | 470 | 470 | 27,000 |
1983/01/05 | 483 | 483 | 469 | 475 | 51,000 |
1983/01/04 | 470 | 480 | 470 | 480 | 42,000 |