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 |
---|---|---|---|---|---|
1998/12/30 | 855 | 856 | 850 | 855 | 70,000 |
1998/12/29 | 838 | 853 | 829 | 853 | 66,000 |
1998/12/28 | 853 | 853 | 833 | 833 | 16,000 |
1998/12/25 | 842 | 855 | 839 | 845 | 45,000 |
1998/12/24 | 845 | 845 | 833 | 842 | 105,000 |
1998/12/22 | 842 | 850 | 835 | 845 | 210,000 |
1998/12/21 | 845 | 845 | 840 | 845 | 49,000 |
1998/12/18 | 851 | 854 | 840 | 854 | 128,000 |
1998/12/17 | 836 | 854 | 822 | 854 | 83,000 |
1998/12/16 | 829 | 837 | 819 | 835 | 95,000 |
1998/12/15 | 815 | 822 | 815 | 820 | 168,000 |
1998/12/14 | 825 | 830 | 820 | 830 | 40,000 |
1998/12/11 | 837 | 841 | 815 | 815 | 247,000 |
1998/12/10 | 809 | 824 | 806 | 813 | 146,000 |
1998/12/09 | 817 | 817 | 800 | 808 | 358,000 |
1998/12/08 | 835 | 844 | 830 | 837 | 160,000 |
1998/12/07 | 815 | 815 | 815 | 815 | 28,000 |
1998/12/04 | 840 | 840 | 815 | 815 | 177,000 |
1998/12/03 | 801 | 810 | 801 | 810 | 89,000 |
1998/12/02 | 836 | 836 | 806 | 811 | 135,000 |
1998/12/01 | 805 | 841 | 798 | 840 | 262,000 |
1998/11/30 | 800 | 800 | 790 | 792 | 137,000 |
1998/11/27 | 785 | 800 | 785 | 790 | 218,000 |
1998/11/26 | 782 | 782 | 773 | 780 | 97,000 |
1998/11/25 | 779 | 790 | 779 | 788 | 181,000 |
1998/11/24 | 785 | 785 | 765 | 765 | 118,000 |
1998/11/20 | 766 | 779 | 764 | 765 | 216,000 |
1998/11/19 | 740 | 778 | 740 | 765 | 152,000 |
1998/11/18 | 740 | 750 | 732 | 742 | 197,000 |
1998/11/17 | 714 | 720 | 690 | 720 | 351,000 |
1998/11/16 | 721 | 725 | 704 | 704 | 337,000 |
1998/11/13 | 719 | 719 | 705 | 719 | 619,000 |
1998/11/12 | 755 | 755 | 740 | 740 | 122,000 |
1998/11/11 | 775 | 785 | 760 | 765 | 149,000 |
1998/11/10 | 803 | 804 | 785 | 785 | 295,000 |
1998/11/09 | 767 | 770 | 760 | 765 | 94,000 |
1998/11/06 | 759 | 774 | 746 | 757 | 193,000 |
1998/11/05 | 770 | 773 | 738 | 739 | 141,000 |
1998/11/04 | 738 | 770 | 737 | 770 | 135,000 |
1998/11/02 | 719 | 728 | 715 | 728 | 82,000 |
1998/10/30 | 720 | 728 | 720 | 720 | 113,000 |
1998/10/29 | 725 | 726 | 720 | 725 | 124,000 |
1998/10/28 | 750 | 750 | 725 | 725 | 63,000 |
1998/10/27 | 735 | 746 | 735 | 740 | 139,000 |
1998/10/26 | 750 | 750 | 730 | 735 | 274,000 |
1998/10/23 | 721 | 721 | 702 | 721 | 92,000 |
1998/10/22 | 751 | 771 | 712 | 721 | 178,000 |
1998/10/21 | 735 | 760 | 720 | 747 | 210,000 |
1998/10/20 | 702 | 720 | 702 | 715 | 212,000 |
1998/10/19 | 685 | 735 | 685 | 700 | 240,000 |
1998/10/16 | 715 | 718 | 690 | 690 | 165,000 |
1998/10/15 | 709 | 720 | 704 | 705 | 110,000 |
1998/10/14 | 711 | 714 | 702 | 710 | 87,000 |
1998/10/13 | 739 | 748 | 690 | 701 | 292,000 |
1998/10/12 | 745 | 780 | 745 | 779 | 134,000 |
1998/10/09 | 758 | 771 | 744 | 744 | 232,000 |
1998/10/08 | 814 | 814 | 771 | 778 | 188,000 |
1998/10/07 | 740 | 815 | 740 | 815 | 264,000 |
1998/10/06 | 731 | 742 | 730 | 740 | 348,000 |
1998/10/05 | 796 | 796 | 760 | 760 | 171,000 |
1998/10/02 | 809 | 818 | 798 | 803 | 101,000 |
1998/10/01 | 800 | 818 | 790 | 818 | 174,000 |
1998/09/30 | 814 | 825 | 813 | 813 | 176,000 |
1998/09/29 | 800 | 813 | 800 | 813 | 115,000 |
1998/09/28 | 768 | 800 | 768 | 798 | 66,000 |
1998/09/25 | 785 | 798 | 780 | 798 | 163,000 |
1998/09/24 | 800 | 818 | 790 | 809 | 133,000 |
1998/09/22 | 800 | 819 | 770 | 784 | 265,000 |
1998/09/21 | 850 | 855 | 800 | 800 | 220,000 |
1998/09/18 | 860 | 883 | 840 | 869 | 889,000 |
1998/09/17 | 871 | 873 | 861 | 870 | 51,000 |
1998/09/16 | 878 | 886 | 876 | 877 | 147,000 |
1998/09/14 | 843 | 878 | 843 | 878 | 121,000 |
1998/09/11 | 885 | 885 | 843 | 845 | 190,000 |
1998/09/10 | 874 | 885 | 874 | 885 | 101,000 |
1998/09/09 | 882 | 886 | 852 | 864 | 58,000 |
1998/09/08 | 879 | 893 | 879 | 883 | 91,000 |
1998/09/07 | 882 | 890 | 882 | 885 | 154,000 |
1998/09/04 | 881 | 898 | 881 | 898 | 230,000 |
1998/09/03 | 878 | 892 | 878 | 885 | 45,000 |
1998/09/02 | 899 | 899 | 884 | 888 | 95,000 |
1998/09/01 | 873 | 900 | 870 | 900 | 187,000 |
1998/08/31 | 869 | 900 | 863 | 891 | 244,000 |
1998/08/28 | 870 | 881 | 850 | 875 | 146,000 |
1998/08/27 | 894 | 900 | 881 | 900 | 132,000 |
1998/08/26 | 915 | 915 | 896 | 903 | 409,000 |
1998/08/25 | 898 | 903 | 890 | 900 | 290,000 |
1998/08/24 | 876 | 881 | 868 | 878 | 198,000 |
1998/08/21 | 840 | 865 | 840 | 865 | 101,000 |
1998/08/20 | 849 | 851 | 833 | 840 | 209,000 |
1998/08/19 | 853 | 860 | 845 | 850 | 288,000 |
1998/08/18 | 845 | 855 | 840 | 852 | 126,000 |
1998/08/17 | 835 | 835 | 821 | 834 | 82,000 |
1998/08/14 | 855 | 855 | 830 | 845 | 190,000 |
1998/08/13 | 873 | 875 | 865 | 865 | 267,000 |
1998/08/12 | 890 | 894 | 884 | 889 | 436,000 |
1998/08/11 | 900 | 904 | 900 | 904 | 83,000 |
1998/08/10 | 908 | 908 | 900 | 900 | 48,000 |
1998/08/07 | 901 | 909 | 901 | 902 | 82,000 |
1998/08/06 | 913 | 913 | 900 | 902 | 98,000 |
1998/08/05 | 892 | 914 | 892 | 914 | 261,000 |
1998/08/04 | 899 | 900 | 892 | 892 | 115,000 |
1998/08/03 | 900 | 913 | 900 | 907 | 98,000 |
1998/07/31 | 915 | 918 | 914 | 915 | 172,000 |
1998/07/30 | 915 | 915 | 912 | 915 | 72,000 |
1998/07/29 | 915 | 915 | 910 | 915 | 73,000 |
1998/07/28 | 930 | 930 | 917 | 918 | 135,000 |
1998/07/27 | 940 | 940 | 931 | 940 | 192,000 |
1998/07/24 | 927 | 940 | 916 | 940 | 110,000 |
1998/07/23 | 903 | 918 | 901 | 918 | 120,000 |
1998/07/22 | 919 | 925 | 906 | 906 | 124,000 |
1998/07/21 | 944 | 944 | 928 | 929 | 86,000 |
1998/07/17 | 934 | 940 | 928 | 928 | 144,000 |
1998/07/16 | 920 | 927 | 920 | 924 | 140,000 |
1998/07/15 | 921 | 928 | 921 | 926 | 250,000 |
1998/07/14 | 905 | 914 | 903 | 911 | 147,000 |
1998/07/13 | 900 | 925 | 892 | 925 | 187,000 |
1998/07/10 | 928 | 930 | 898 | 900 | 226,000 |
1998/07/09 | 937 | 949 | 930 | 938 | 98,000 |
1998/07/08 | 946 | 950 | 930 | 937 | 131,000 |
1998/07/07 | 939 | 961 | 931 | 951 | 161,000 |
1998/07/06 | 925 | 931 | 925 | 931 | 41,000 |
1998/07/03 | 936 | 936 | 910 | 931 | 236,000 |
1998/07/02 | 926 | 930 | 910 | 916 | 238,000 |
1998/07/01 | 922 | 925 | 909 | 916 | 460,000 |
1998/06/30 | 934 | 939 | 926 | 939 | 224,000 |
1998/06/29 | 937 | 937 | 925 | 926 | 63,000 |
1998/06/26 | 939 | 940 | 923 | 940 | 153,000 |
1998/06/25 | 930 | 931 | 920 | 929 | 331,000 |
1998/06/24 | 922 | 929 | 922 | 922 | 396,000 |
1998/06/23 | 949 | 949 | 921 | 921 | 65,000 |
1998/06/22 | 945 | 945 | 937 | 942 | 53,000 |
1998/06/19 | 950 | 952 | 930 | 935 | 225,000 |
1998/06/18 | 965 | 965 | 931 | 945 | 252,000 |
1998/06/17 | 931 | 940 | 930 | 935 | 87,000 |
1998/06/16 | 923 | 926 | 919 | 922 | 412,000 |
1998/06/15 | 949 | 950 | 927 | 930 | 126,000 |
1998/06/12 | 923 | 959 | 922 | 950 | 445,000 |
1998/06/11 | 920 | 930 | 915 | 923 | 384,000 |
1998/06/10 | 920 | 920 | 905 | 920 | 91,000 |
1998/06/09 | 920 | 920 | 900 | 917 | 89,000 |
1998/06/08 | 890 | 921 | 890 | 913 | 104,000 |
1998/06/05 | 921 | 921 | 885 | 886 | 289,000 |
1998/06/04 | 890 | 895 | 871 | 871 | 103,000 |
1998/06/03 | 902 | 903 | 889 | 901 | 119,000 |
1998/06/02 | 910 | 910 | 893 | 905 | 37,000 |
1998/06/01 | 922 | 922 | 890 | 890 | 98,000 |
1998/05/29 | 922 | 938 | 918 | 922 | 287,000 |
1998/05/28 | 910 | 920 | 910 | 920 | 224,000 |
1998/05/27 | 900 | 922 | 900 | 921 | 218,000 |
1998/05/26 | 920 | 929 | 900 | 900 | 116,000 |
1998/05/25 | 895 | 919 | 895 | 919 | 279,000 |
1998/05/22 | 885 | 900 | 870 | 875 | 412,000 |
1998/05/21 | 883 | 894 | 880 | 880 | 274,000 |
1998/05/20 | 874 | 889 | 870 | 889 | 208,000 |
1998/05/19 | 858 | 880 | 854 | 874 | 234,000 |
1998/05/18 | 875 | 875 | 848 | 848 | 113,000 |
1998/05/15 | 837 | 890 | 827 | 874 | 413,000 |
1998/05/14 | 819 | 836 | 815 | 817 | 316,000 |
1998/05/13 | 803 | 830 | 796 | 818 | 384,000 |
1998/05/12 | 812 | 812 | 797 | 805 | 686,000 |
1998/05/11 | 820 | 821 | 810 | 821 | 241,000 |
1998/05/08 | 796 | 819 | 796 | 810 | 340,000 |
1998/05/07 | 790 | 805 | 780 | 800 | 337,000 |
1998/05/06 | 787 | 787 | 775 | 781 | 31,000 |
1998/05/01 | 790 | 790 | 781 | 781 | 64,000 |
1998/04/30 | 772 | 791 | 772 | 790 | 298,000 |
1998/04/28 | 760 | 781 | 760 | 780 | 135,000 |
1998/04/27 | 792 | 792 | 778 | 780 | 165,000 |
1998/04/24 | 799 | 799 | 790 | 792 | 170,000 |
1998/04/23 | 790 | 799 | 787 | 791 | 177,000 |
1998/04/22 | 792 | 800 | 790 | 797 | 264,000 |
1998/04/21 | 775 | 794 | 762 | 794 | 94,000 |
1998/04/20 | 789 | 810 | 778 | 805 | 407,000 |
1998/04/17 | 771 | 789 | 763 | 789 | 233,000 |
1998/04/16 | 770 | 780 | 765 | 770 | 170,000 |
1998/04/15 | 793 | 793 | 770 | 770 | 237,000 |
1998/04/14 | 760 | 790 | 760 | 790 | 164,000 |
1998/04/13 | 770 | 770 | 750 | 760 | 28,000 |
1998/04/10 | 748 | 770 | 746 | 770 | 232,000 |
1998/04/09 | 753 | 753 | 738 | 747 | 148,000 |
1998/04/08 | 759 | 759 | 747 | 753 | 181,000 |
1998/04/07 | 751 | 760 | 749 | 760 | 279,000 |
1998/04/06 | 751 | 760 | 745 | 758 | 299,000 |
1998/04/03 | 749 | 761 | 740 | 755 | 534,000 |
1998/04/02 | 728 | 740 | 723 | 740 | 272,000 |
1998/04/01 | 730 | 734 | 721 | 730 | 253,000 |
1998/03/31 | 731 | 731 | 721 | 722 | 176,000 |
1998/03/30 | 737 | 741 | 730 | 730 | 319,000 |
1998/03/27 | 730 | 742 | 724 | 734 | 288,000 |
1998/03/26 | 720 | 728 | 715 | 725 | 198,000 |
1998/03/25 | 700 | 720 | 700 | 720 | 275,000 |
1998/03/24 | 697 | 708 | 682 | 700 | 446,000 |
1998/03/23 | 676 | 687 | 676 | 687 | 126,000 |
1998/03/20 | 671 | 684 | 670 | 672 | 640,000 |
1998/03/19 | 670 | 677 | 667 | 670 | 448,000 |
1998/03/18 | 665 | 677 | 660 | 662 | 224,000 |
1998/03/17 | 665 | 667 | 665 | 665 | 163,000 |
1998/03/16 | 669 | 669 | 665 | 667 | 136,000 |
1998/03/13 | 640 | 675 | 640 | 675 | 136,000 |
1998/03/12 | 655 | 656 | 644 | 645 | 426,000 |
1998/03/11 | 670 | 670 | 655 | 655 | 166,000 |
1998/03/10 | 682 | 682 | 665 | 670 | 145,000 |
1998/03/09 | 677 | 680 | 667 | 667 | 297,000 |
1998/03/06 | 651 | 683 | 651 | 670 | 203,000 |
1998/03/05 | 654 | 660 | 654 | 655 | 136,000 |
1998/03/04 | 667 | 675 | 667 | 674 | 26,000 |
1998/03/03 | 680 | 680 | 676 | 677 | 24,000 |
1998/03/02 | 683 | 690 | 681 | 681 | 84,000 |
1998/02/27 | 685 | 686 | 674 | 676 | 114,000 |
1998/02/26 | 685 | 688 | 684 | 687 | 170,000 |
1998/02/25 | 686 | 688 | 682 | 685 | 411,000 |
1998/02/24 | 689 | 689 | 677 | 680 | 117,000 |
1998/02/23 | 677 | 688 | 674 | 687 | 256,000 |
1998/02/20 | 670 | 670 | 665 | 667 | 180,000 |
1998/02/19 | 682 | 682 | 670 | 675 | 215,000 |
1998/02/18 | 686 | 691 | 680 | 682 | 269,000 |
1998/02/17 | 685 | 685 | 678 | 685 | 242,000 |
1998/02/16 | 675 | 678 | 670 | 678 | 201,000 |
1998/02/13 | 685 | 690 | 680 | 685 | 121,000 |
1998/02/12 | 680 | 691 | 670 | 680 | 432,000 |
1998/02/10 | 670 | 670 | 665 | 670 | 51,000 |
1998/02/09 | 660 | 670 | 649 | 670 | 76,000 |
1998/02/06 | 640 | 655 | 640 | 651 | 163,000 |
1998/02/05 | 615 | 635 | 611 | 630 | 249,000 |
1998/02/04 | 650 | 650 | 620 | 623 | 43,000 |
1998/02/03 | 663 | 670 | 650 | 650 | 55,000 |
1998/02/02 | 678 | 678 | 639 | 643 | 158,000 |
1998/01/30 | 690 | 690 | 665 | 679 | 64,000 |
1998/01/29 | 700 | 700 | 670 | 680 | 183,000 |
1998/01/28 | 681 | 685 | 654 | 670 | 371,000 |
1998/01/27 | 700 | 700 | 681 | 691 | 327,000 |
1998/01/26 | 705 | 705 | 680 | 691 | 391,000 |
1998/01/23 | 600 | 625 | 595 | 625 | 451,000 |
1998/01/22 | 595 | 595 | 585 | 590 | 180,000 |
1998/01/21 | 576 | 585 | 570 | 575 | 284,000 |
1998/01/20 | 550 | 569 | 550 | 555 | 531,000 |
1998/01/19 | 590 | 598 | 580 | 580 | 574,000 |
1998/01/16 | 501 | 540 | 500 | 530 | 314,000 |
1998/01/14 | 510 | 515 | 496 | 500 | 283,000 |
1998/01/13 | 506 | 510 | 500 | 500 | 257,000 |
1998/01/12 | 518 | 518 | 516 | 518 | 35,000 |
1998/01/09 | 519 | 528 | 510 | 518 | 158,000 |
1998/01/08 | 564 | 564 | 528 | 538 | 181,000 |
1998/01/07 | 569 | 570 | 556 | 565 | 131,000 |
1998/01/06 | 591 | 593 | 568 | 570 | 194,000 |
1998/01/05 | 570 | 585 | 570 | 580 | 27,000 |