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
2002/12/30 388 388 385 388 72,000
2002/12/27 389 390 380 383 265,000
2002/12/26 375 393 375 389 275,000
2002/12/25 383 383 372 376 221,000
2002/12/24 385 390 376 382 478,000
2002/12/20 379 385 374 385 704,000
2002/12/19 360 374 360 374 485,000
2002/12/18 379 380 355 355 629,000
2002/12/17 382 385 380 382 210,000
2002/12/16 380 385 380 384 352,000
2002/12/13 370 382 370 380 726,000
2002/12/12 371 375 370 370 199,000
2002/12/11 372 375 370 371 214,000
2002/12/10 368 376 367 375 398,000
2002/12/09 374 374 369 370 250,000
2002/12/06 375 378 370 370 475,000
2002/12/05 370 375 369 371 723,000
2002/12/04 360 370 360 366 531,000
2002/12/03 360 362 360 361 174,000
2002/12/02 360 363 360 360 157,000
2002/11/29 362 363 360 360 267,000
2002/11/28 358 362 356 360 858,000
2002/11/27 345 358 345 358 249,000
2002/11/26 342 352 342 350 353,000
2002/11/25 335 346 334 342 366,000
2002/11/22 325 330 320 330 143,000
2002/11/21 330 330 318 325 372,000
2002/11/20 317 324 315 323 137,000
2002/11/19 318 318 306 317 196,000
2002/11/18 324 325 316 317 146,000
2002/11/15 317 325 316 320 271,000
2002/11/14 326 327 314 314 210,000
2002/11/13 334 336 315 336 283,000
2002/11/12 331 338 331 336 152,000
2002/11/11 346 346 336 336 118,000
2002/11/08 352 358 345 348 177,000
2002/11/07 360 362 355 362 154,000
2002/11/06 360 364 356 356 165,000
2002/11/05 351 362 349 362 321,000
2002/11/01 343 347 340 347 133,000
2002/10/31 350 350 340 342 143,000
2002/10/30 339 341 336 340 96,000
2002/10/29 345 345 335 338 109,000
2002/10/28 335 345 335 345 82,000
2002/10/25 335 350 335 344 255,000
2002/10/24 339 341 332 334 211,000
2002/10/23 336 339 330 338 304,000
2002/10/22 353 353 336 336 197,000
2002/10/21 352 357 350 352 284,000
2002/10/18 359 362 354 357 208,000
2002/10/17 355 362 355 359 312,000
2002/10/16 354 369 353 354 547,000
2002/10/15 338 355 331 355 1,265,000
2002/10/11 331 346 327 328 404,000
2002/10/10 321 330 316 330 333,000
2002/10/09 320 326 309 326 587,000
2002/10/08 331 334 319 319 169,000
2002/10/07 345 345 331 332 134,000
2002/10/04 352 352 346 351 93,000
2002/10/03 355 360 353 353 101,000
2002/10/02 368 368 355 355 104,000
2002/10/01 360 363 356 360 141,000
2002/09/30 365 369 365 369 151,000
2002/09/27 369 370 368 370 139,000
2002/09/26 359 366 355 364 216,000
2002/09/25 348 355 348 349 78,000
2002/09/24 370 370 360 363 285,000
2002/09/20 363 367 361 365 135,000
2002/09/19 363 369 360 363 165,000
2002/09/18 355 359 352 359 164,000
2002/09/17 350 359 348 359 135,000
2002/09/13 343 348 343 347 310,000
2002/09/12 348 360 344 358 932,000
2002/09/11 338 348 338 348 78,000
2002/09/10 339 344 337 343 120,000
2002/09/09 344 344 335 337 86,000
2002/09/06 340 340 333 334 158,000
2002/09/05 339 344 336 340 87,000
2002/09/04 338 338 330 336 196,000
2002/09/03 350 350 341 341 157,000
2002/09/02 351 355 348 350 103,000
2002/08/30 348 355 348 349 100,000
2002/08/29 354 354 346 346 213,000
2002/08/28 359 359 354 354 75,000
2002/08/27 362 362 355 358 105,000
2002/08/26 358 364 353 357 223,000
2002/08/23 354 356 353 353 192,000
2002/08/22 350 356 349 354 320,000
2002/08/21 350 352 348 349 267,000
2002/08/20 357 357 351 352 170,000
2002/08/19 363 363 355 356 214,000
2002/08/16 369 369 361 364 72,000
2002/08/15 366 369 360 364 187,000
2002/08/14 357 358 354 356 252,000
2002/08/13 364 364 359 361 169,000
2002/08/12 369 371 359 359 173,000
2002/08/09 367 380 367 378 182,000
2002/08/08 371 373 365 366 86,000
2002/08/07 371 371 363 366 114,000
2002/08/06 365 366 357 361 110,000
2002/08/05 370 371 362 364 92,000
2002/08/02 371 375 368 368 222,000
2002/08/01 370 370 365 366 138,000
2002/07/31 371 376 370 370 217,000
2002/07/30 374 377 371 371 209,000
2002/07/29 368 380 360 380 477,000
2002/07/26 372 373 366 368 170,000
2002/07/25 395 395 370 370 352,000
2002/07/24 375 386 374 375 473,000
2002/07/23 368 374 365 370 312,000
2002/07/22 365 373 365 369 201,000
2002/07/19 380 382 372 373 170,000
2002/07/18 381 386 378 382 340,000
2002/07/17 375 380 372 376 312,000
2002/07/16 381 387 380 380 346,000
2002/07/15 398 398 389 390 253,000
2002/07/12 396 402 396 398 297,000
2002/07/11 404 405 394 400 472,000
2002/07/10 410 414 407 409 238,000
2002/07/09 408 414 408 411 343,000
2002/07/08 419 420 408 408 359,000
2002/07/05 423 428 412 413 701,000
2002/07/04 418 423 413 418 298,000
2002/07/03 405 415 405 413 406,000
2002/07/02 409 418 403 410 438,000
2002/07/01 413 418 408 414 664,000
2002/06/28 430 433 421 428 213,000
2002/06/27 425 431 420 428 506,000
2002/06/26 410 415 408 410 226,000
2002/06/25 419 431 415 415 602,000
2002/06/24 421 427 415 425 1,300,000
2002/06/21 460 462 425 433 4,296,000
2002/06/20 384 386 380 385 88,000
2002/06/19 390 392 385 385 179,000
2002/06/18 389 392 388 392 154,000
2002/06/17 394 394 385 386 151,000
2002/06/14 397 400 393 393 426,000
2002/06/13 411 411 401 402 146,000
2002/06/12 405 410 402 408 160,000
2002/06/11 408 411 401 401 185,000
2002/06/10 406 406 400 400 98,000
2002/06/07 402 408 397 408 152,000
2002/06/06 407 407 402 402 109,000
2002/06/05 405 410 403 403 133,000
2002/06/04 409 410 402 402 167,000
2002/06/03 410 415 409 411 274,000
2002/05/31 420 420 405 405 250,000
2002/05/30 426 430 419 420 433,000
2002/05/29 425 429 422 426 287,000
2002/05/28 420 438 414 428 782,000
2002/05/27 416 420 410 416 231,000
2002/05/24 412 412 406 408 198,000
2002/05/23 403 412 399 412 326,000
2002/05/22 397 401 397 398 265,000
2002/05/21 398 403 397 400 180,000
2002/05/20 407 407 395 398 274,000
2002/05/17 403 406 398 398 217,000
2002/05/16 393 410 393 410 187,000
2002/05/15 392 397 386 391 273,000
2002/05/14 396 397 385 391 303,000
2002/05/13 398 398 390 391 223,000
2002/05/10 401 401 396 396 155,000
2002/05/09 405 409 403 404 115,000
2002/05/08 400 405 399 403 137,000
2002/05/07 405 406 396 398 145,000
2002/05/02 410 410 405 405 109,000
2002/05/01 414 415 408 410 150,000
2002/04/30 411 411 405 405 147,000
2002/04/26 419 420 411 411 291,000
2002/04/25 423 426 416 418 234,000
2002/04/24 438 439 423 426 295,000
2002/04/23 437 438 434 437 249,000
2002/04/22 434 440 434 439 316,000
2002/04/19 421 429 416 429 167,000
2002/04/18 418 423 414 415 153,000
2002/04/17 425 429 422 428 165,000
2002/04/16 406 423 406 423 288,000
2002/04/15 414 414 409 411 73,000
2002/04/12 417 417 407 416 400,000
2002/04/11 416 417 410 417 254,000
2002/04/10 405 414 405 412 260,000
2002/04/09 410 411 406 406 221,000
2002/04/08 410 413 406 410 250,000
2002/04/05 406 408 398 406 460,000
2002/04/04 400 423 400 416 603,000
2002/04/03 400 402 398 400 254,000
2002/04/02 392 397 390 395 114,000
2002/04/01 404 404 391 393 219,000
2002/03/29 400 400 396 400 172,000
2002/03/28 410 410 398 398 527,000
2002/03/27 408 413 402 405 271,000
2002/03/26 409 410 406 407 245,000
2002/03/25 423 423 408 412 270,000
2002/03/22 429 429 422 422 206,000
2002/03/20 430 434 423 425 281,000
2002/03/19 415 428 413 428 256,000
2002/03/18 413 414 407 410 153,000
2002/03/15 406 407 400 402 209,000
2002/03/14 400 409 398 409 192,000
2002/03/13 416 416 395 398 261,000
2002/03/12 415 418 411 417 345,000
2002/03/11 411 418 407 414 344,000
2002/03/08 398 419 394 402 857,000
2002/03/07 393 397 390 393 580,000
2002/03/06 390 390 381 389 768,000
2002/03/05 419 419 392 392 504,000
2002/03/04 395 408 395 401 350,000
2002/03/01 384 390 383 390 130,000
2002/02/28 395 395 385 389 475,000
2002/02/27 388 392 388 392 210,000
2002/02/26 385 390 384 386 66,000
2002/02/25 398 398 384 385 224,000
2002/02/22 382 390 379 390 62,000
2002/02/21 372 393 370 392 129,000
2002/02/20 370 375 370 374 77,000
2002/02/19 386 387 370 374 148,000
2002/02/18 386 394 384 389 145,000
2002/02/15 374 383 372 383 98,000
2002/02/14 381 390 379 379 74,000
2002/02/13 370 380 368 379 99,000
2002/02/12 372 377 370 370 124,000
2002/02/08 370 379 367 372 147,000
2002/02/07 375 375 370 374 55,000
2002/02/06 365 375 365 375 82,000
2002/02/05 377 377 365 365 117,000
2002/02/04 380 389 380 385 50,000
2002/02/01 377 383 377 380 82,000
2002/01/31 381 388 378 378 90,000
2002/01/30 390 391 385 391 64,000
2002/01/29 394 402 392 402 110,000
2002/01/28 395 400 394 399 75,000
2002/01/25 393 400 393 395 190,000
2002/01/24 389 395 384 394 202,000
2002/01/23 381 387 379 386 88,000
2002/01/22 390 390 378 389 96,000
2002/01/21 379 389 378 389 97,000
2002/01/18 372 378 369 378 152,000
2002/01/17 365 370 356 356 136,000
2002/01/16 367 371 365 369 158,000
2002/01/15 377 381 370 372 76,000
2002/01/11 387 390 374 378 128,000
2002/01/10 380 397 377 392 250,000
2002/01/09 380 383 374 380 73,000
2002/01/08 380 380 373 375 61,000
2002/01/07 388 388 375 381 85,000
2002/01/04 388 389 381 389 30,000

このページの先頭へ