日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 860 920 855 920 693,000
1986/12/26 870 880 855 870 918,000
1986/12/25 881 895 852 880 1,245,000
1986/12/24 908 930 870 880 996,000
1986/12/23 930 935 900 900 636,000
1986/12/22 946 975 920 950 715,000
1986/12/19 951 970 950 956 722,000
1986/12/18 989 989 945 945 620,000
1986/12/17 985 996 980 990 773,000
1986/12/16 1,010 1,020 985 1,000 794,000
1986/12/15 1,060 1,070 1,010 1,010 1,198,000
1986/12/12 991 1,050 991 1,040 1,322,000
1986/12/11 990 1,000 990 995 600,000
1986/12/10 1,040 1,060 998 1,020 971,000
1986/12/09 1,030 1,040 979 1,040 1,609,000
1986/12/08 1,050 1,060 1,010 1,030 892,000
1986/12/06 1,030 1,050 1,020 1,040 1,087,000
1986/12/05 1,090 1,100 1,040 1,050 1,592,000
1986/12/04 1,140 1,140 1,080 1,090 1,901,000
1986/12/03 1,120 1,170 1,090 1,150 7,043,000
1986/12/02 1,100 1,120 1,070 1,110 3,878,000
1986/12/01 1,060 1,120 1,040 1,080 3,075,000
1986/11/29 1,070 1,080 1,040 1,070 1,013,000
1986/11/28 1,090 1,110 1,040 1,060 7,483,000
1986/11/27 990 1,050 990 1,050 2,893,000
1986/11/26 959 1,000 957 998 1,487,000
1986/11/25 995 995 950 953 667,000
1986/11/22 1,000 1,010 980 989 376,000
1986/11/21 952 1,010 952 995 1,756,000
1986/11/20 945 970 935 970 742,000
1986/11/19 969 979 941 954 572,000
1986/11/18 955 980 945 980 736,000
1986/11/17 998 998 950 965 455,000
1986/11/14 1,030 1,030 980 980 2,199,000
1986/11/13 978 1,010 970 1,010 1,090,000
1986/11/12 1,030 1,040 961 980 3,139,000
1986/11/11 950 1,020 930 1,020 3,058,000
1986/11/10 999 1,010 950 970 1,378,000
1986/11/07 1,040 1,050 990 991 6,084,000
1986/11/06 980 1,010 965 1,010 2,485,000
1986/11/05 1,000 1,030 960 960 5,340,000
1986/11/04 950 1,010 935 1,010 5,822,000
1986/11/01 940 969 938 959 3,313,000
1986/10/31 869 920 850 920 2,674,000
1986/10/30 870 890 858 870 1,974,000
1986/10/29 893 913 876 880 5,833,000
1986/10/28 850 885 849 883 3,708,000
1986/10/27 814 840 778 840 1,471,000
1986/10/25 800 815 797 807 873,000
1986/10/24 770 790 770 790 1,108,000
1986/10/23 700 740 700 740 618,000
1986/10/22 671 690 649 690 307,000
1986/10/21 680 685 670 675 57,000
1986/10/20 720 720 680 683 55,000
1986/10/17 695 719 670 719 182,000
1986/10/16 701 701 685 690 89,000
1986/10/15 690 705 685 695 69,000
1986/10/14 706 720 670 670 65,000
1986/10/13 730 730 705 705 99,000
1986/10/09 725 751 720 720 90,000
1986/10/08 737 737 715 721 211,000
1986/10/07 770 770 749 757 180,000
1986/10/06 720 768 720 768 289,000
1986/10/04 720 720 704 720 82,000
1986/10/03 690 710 689 710 176,000
1986/10/02 750 750 709 709 257,000
1986/10/01 750 750 735 750 314,000
1986/09/30 749 770 740 770 372,000
1986/09/29 795 802 755 770 561,000
1986/09/27 773 801 773 794 727,000
1986/09/26 720 763 680 763 762,000
1986/09/25 688 718 678 718 254,000
1986/09/24 640 658 630 658 176,000
1986/09/22 645 645 622 636 160,000
1986/09/19 655 655 635 650 271,000
1986/09/18 660 668 650 659 205,000
1986/09/17 690 695 670 670 176,000
1986/09/16 692 710 680 709 147,000
1986/09/12 690 720 690 700 204,000
1986/09/11 725 725 700 720 241,000
1986/09/10 726 731 710 726 352,000
1986/09/09 749 750 725 726 93,000
1986/09/08 720 755 710 750 181,000
1986/09/06 750 755 714 720 626,000
1986/09/05 760 764 750 759 455,000
1986/09/04 770 770 743 743 125,000
1986/09/03 785 785 770 774 92,000
1986/09/02 800 800 786 795 73,000
1986/09/01 795 805 795 800 202,000
1986/08/30 834 834 801 825 145,000
1986/08/29 820 849 810 840 549,000
1986/08/28 760 810 759 805 686,000
1986/08/27 740 765 739 765 188,000
1986/08/26 780 780 720 730 390,000
1986/08/25 801 805 770 770 224,000
1986/08/23 790 805 790 805 98,000
1986/08/22 800 801 780 790 264,000
1986/08/21 800 805 770 790 425,000
1986/08/20 825 825 800 801 300,000
1986/08/19 805 830 805 825 146,000
1986/08/18 860 861 813 815 75,000
1986/08/15 880 889 855 858 283,000
1986/08/14 855 889 855 889 429,000
1986/08/13 830 870 828 845 293,000
1986/08/12 811 831 800 820 312,000
1986/08/11 820 820 790 803 148,000
1986/08/08 830 841 790 810 464,000
1986/08/07 870 870 820 821 226,000
1986/08/06 871 900 860 870 516,000
1986/08/05 850 870 850 870 351,000
1986/08/04 810 820 780 820 636,000
1986/08/02 850 850 810 811 208,000
1986/08/01 878 886 840 840 255,000
1986/07/31 855 875 848 875 272,000
1986/07/30 901 909 855 863 382,000
1986/07/29 880 900 851 900 789,000
1986/07/28 900 920 870 870 292,000
1986/07/26 910 911 900 900 273,000
1986/07/25 920 930 910 910 409,000
1986/07/24 950 950 910 910 510,000
1986/07/23 978 979 940 960 339,000
1986/07/22 948 981 940 969 627,000
1986/07/21 1,020 1,020 938 960 735,000
1986/07/19 1,050 1,060 999 1,000 2,186,000
1986/07/18 980 1,010 979 1,010 2,714,000
1986/07/17 920 960 920 960 1,550,000
1986/07/16 840 910 840 910 1,571,000
1986/07/15 900 900 860 860 1,000,000
1986/07/14 925 925 902 910 198,000
1986/07/11 900 940 885 933 920,000
1986/07/10 963 968 903 905 806,000
1986/07/09 930 985 928 953 1,238,000
1986/07/08 920 946 900 935 1,702,000
1986/07/07 933 960 883 930 2,859,000
1986/07/05 973 982 933 933 1,549,000
1986/07/04 1,000 1,020 982 983 1,803,000
1986/07/03 1,040 1,050 1,000 1,010 2,153,000
1986/07/02 1,050 1,070 1,020 1,040 2,921,000
1986/07/01 1,090 1,120 1,020 1,020 4,733,000
1986/06/30 1,000 1,100 980 1,050 5,355,000
1986/06/28 1,050 1,070 1,010 1,020 1,568,000
1986/06/27 1,100 1,110 1,020 1,050 6,365,000
1986/06/26 1,040 1,140 1,030 1,060 7,769,000
1986/06/25 937 1,050 920 1,050 9,287,000
1986/06/24 980 991 935 947 5,768,000
1986/06/23 925 1,010 898 996 11,005,000
1986/06/21 855 915 850 915 8,196,000
1986/06/20 720 815 719 815 7,996,000
1986/06/19 701 731 700 715 11,924,000
1986/06/18 555 648 555 648 4,471,000
1986/06/17 550 550 547 548 101,000
1986/06/16 550 560 549 550 128,000
1986/06/13 555 555 546 550 134,000
1986/06/12 555 555 550 550 96,000
1986/06/11 559 559 550 550 120,000
1986/06/10 550 560 548 549 158,000
1986/06/09 555 560 551 555 87,000
1986/06/07 550 554 548 548 144,000
1986/06/06 551 555 550 550 96,000
1986/06/05 555 560 551 551 110,000
1986/06/04 560 564 550 550 131,000
1986/06/03 569 569 561 564 156,000
1986/06/02 560 570 556 570 282,000
1986/05/31 555 557 555 556 55,000
1986/05/30 551 555 550 551 175,000
1986/05/29 556 560 551 551 228,000
1986/05/28 552 562 550 551 163,000
1986/05/27 570 570 560 568 210,000
1986/05/26 570 574 560 570 154,000
1986/05/24 556 565 555 565 129,000
1986/05/23 555 560 552 556 113,000
1986/05/22 555 556 551 552 128,000
1986/05/21 560 560 550 554 111,000
1986/05/20 560 564 548 548 210,000
1986/05/19 563 565 555 558 83,000
1986/05/17 558 570 555 559 88,000
1986/05/16 560 565 555 559 254,000
1986/05/15 567 567 551 555 213,000
1986/05/14 560 574 551 557 180,000
1986/05/13 560 563 552 555 195,000
1986/05/12 577 577 561 563 224,000
1986/05/09 580 583 568 569 435,000
1986/05/08 591 593 575 580 850,000
1986/05/07 581 594 580 586 1,297,000
1986/05/06 584 586 575 580 584,000
1986/05/02 570 586 568 584 2,016,000
1986/05/01 575 581 560 560 932,000
1986/04/30 570 574 564 572 898,000
1986/04/28 570 580 560 560 2,197,000
1986/04/26 559 570 556 570 1,290,000
1986/04/25 550 556 548 554 909,000
1986/04/24 552 554 545 548 1,433,000
1986/04/23 549 554 541 542 1,043,000
1986/04/22 540 548 539 547 753,000
1986/04/21 534 538 530 536 315,000
1986/04/19 528 530 520 530 112,000
1986/04/18 540 540 530 530 451,000
1986/04/17 531 543 531 532 1,351,000
1986/04/16 502 540 502 531 1,185,000
1986/04/15 496 500 496 498 124,000
1986/04/14 500 500 495 500 64,000
1986/04/11 500 500 495 495 75,000
1986/04/10 496 500 495 495 76,000
1986/04/09 495 500 495 496 47,000
1986/04/08 497 500 493 493 51,000
1986/04/07 496 505 496 500 81,000
1986/04/05 500 505 497 500 68,000
1986/04/04 495 497 492 495 68,000
1986/04/03 500 500 490 490 51,000
1986/04/02 500 502 495 502 79,000
1986/04/01 495 500 491 495 196,000
1986/03/31 499 505 498 504 74,000
1986/03/29 499 499 491 499 22,000
1986/03/28 485 490 485 490 68,000
1986/03/27 491 500 491 495 67,000
1986/03/26 487 513 485 490 174,000
1986/03/25 489 490 485 485 149,000
1986/03/24 496 497 485 488 187,000
1986/03/22 500 502 498 500 51,000
1986/03/20 505 510 500 500 122,000
1986/03/19 500 503 500 503 73,000
1986/03/18 506 506 500 500 108,000
1986/03/17 513 513 501 510 76,000
1986/03/15 501 503 497 498 157,000
1986/03/14 501 511 500 511 79,000
1986/03/13 508 510 500 502 147,000
1986/03/12 514 514 506 508 77,000
1986/03/11 515 520 514 515 122,000
1986/03/10 524 524 520 520 134,000
1986/03/07 510 524 506 524 291,000
1986/03/06 504 515 500 500 434,000
1986/03/05 504 504 498 499 436,000
1986/03/04 498 505 498 499 286,000
1986/03/03 503 508 500 507 83,000
1986/03/01 498 508 498 507 74,000
1986/02/28 501 507 497 505 239,000
1986/02/27 505 510 500 500 89,000
1986/02/26 500 509 500 509 75,000
1986/02/25 502 502 497 500 105,000
1986/02/24 510 510 501 501 181,000
1986/02/22 509 514 509 510 11,000
1986/02/21 503 510 501 501 53,000
1986/02/20 501 510 501 502 108,000
1986/02/19 520 520 506 510 310,000
1986/02/18 520 525 515 525 222,000
1986/02/17 505 523 499 520 528,000
1986/02/15 500 505 500 502 108,000
1986/02/14 493 500 490 500 229,000
1986/02/13 500 500 490 492 166,000
1986/02/12 495 500 490 500 133,000
1986/02/10 490 495 490 495 64,000
1986/02/07 495 495 488 491 191,000
1986/02/06 494 495 490 490 115,000
1986/02/05 493 495 487 490 127,000
1986/02/04 495 495 491 495 73,000
1986/02/03 489 495 489 495 53,000
1986/02/01 490 490 486 486 88,000
1986/01/31 490 493 485 490 80,000
1986/01/30 485 493 485 492 95,000
1986/01/29 484 485 480 485 147,000
1986/01/28 485 486 480 484 106,000
1986/01/27 490 493 488 488 54,000
1986/01/25 500 500 490 490 44,000
1986/01/24 491 497 490 490 87,000
1986/01/23 496 496 490 496 80,000
1986/01/22 501 501 496 496 30,000
1986/01/21 503 503 498 501 89,000
1986/01/20 501 505 501 503 59,000
1986/01/18 501 503 501 501 52,000
1986/01/17 501 502 500 500 56,000
1986/01/16 501 501 498 500 86,000
1986/01/14 500 503 498 503 56,000
1986/01/13 500 500 498 500 41,000
1986/01/10 502 502 499 500 44,000
1986/01/09 502 502 498 502 148,000
1986/01/08 498 503 498 503 68,000
1986/01/07 502 502 500 500 117,000
1986/01/06 502 503 501 502 35,000
1986/01/04 503 503 502 502 26,000

このページの先頭へ