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 |
---|---|---|---|---|---|
2012/12/28 | 367 | 368 | 360 | 364 | 878,000 |
2012/12/27 | 358 | 368 | 354 | 361 | 1,359,000 |
2012/12/26 | 340 | 351 | 340 | 350 | 785,000 |
2012/12/25 | 346 | 349 | 340 | 341 | 750,000 |
2012/12/21 | 346 | 350 | 334 | 340 | 933,000 |
2012/12/20 | 349 | 350 | 341 | 342 | 1,119,000 |
2012/12/19 | 352 | 356 | 348 | 352 | 780,000 |
2012/12/18 | 349 | 352 | 345 | 347 | 802,000 |
2012/12/17 | 353 | 358 | 346 | 348 | 763,000 |
2012/12/14 | 328 | 348 | 328 | 343 | 1,650,000 |
2012/12/13 | 326 | 335 | 325 | 332 | 1,146,000 |
2012/12/12 | 327 | 327 | 319 | 323 | 1,095,000 |
2012/12/11 | 315 | 328 | 314 | 326 | 1,273,000 |
2012/12/10 | 326 | 328 | 313 | 315 | 978,000 |
2012/12/07 | 328 | 329 | 326 | 326 | 522,000 |
2012/12/06 | 328 | 328 | 324 | 327 | 856,000 |
2012/12/05 | 320 | 328 | 320 | 323 | 1,184,000 |
2012/12/04 | 317 | 322 | 317 | 320 | 897,000 |
2012/12/03 | 321 | 323 | 316 | 318 | 1,002,000 |
2012/11/30 | 315 | 321 | 313 | 318 | 1,456,000 |
2012/11/29 | 306 | 314 | 305 | 313 | 913,000 |
2012/11/28 | 305 | 310 | 303 | 305 | 1,048,000 |
2012/11/27 | 299 | 309 | 298 | 308 | 1,538,000 |
2012/11/26 | 298 | 302 | 295 | 298 | 1,189,000 |
2012/11/22 | 285 | 295 | 285 | 295 | 1,096,000 |
2012/11/21 | 275 | 283 | 274 | 282 | 730,000 |
2012/11/20 | 275 | 278 | 273 | 277 | 364,000 |
2012/11/19 | 275 | 277 | 271 | 276 | 532,000 |
2012/11/16 | 270 | 273 | 268 | 273 | 642,000 |
2012/11/15 | 270 | 272 | 267 | 270 | 501,000 |
2012/11/14 | 255 | 266 | 254 | 266 | 527,000 |
2012/11/13 | 256 | 260 | 251 | 256 | 369,000 |
2012/11/12 | 257 | 257 | 254 | 255 | 245,000 |
2012/11/09 | 263 | 264 | 253 | 257 | 697,000 |
2012/11/08 | 262 | 268 | 256 | 268 | 816,000 |
2012/11/07 | 260 | 266 | 260 | 266 | 813,000 |
2012/11/06 | 252 | 262 | 250 | 258 | 1,310,000 |
2012/11/05 | 250 | 251 | 246 | 250 | 277,000 |
2012/11/02 | 252 | 252 | 249 | 250 | 464,000 |
2012/11/01 | 241 | 249 | 239 | 247 | 433,000 |
2012/10/31 | 236 | 243 | 235 | 241 | 323,000 |
2012/10/30 | 234 | 238 | 231 | 235 | 856,000 |
2012/10/29 | 239 | 239 | 235 | 236 | 369,000 |
2012/10/26 | 243 | 246 | 237 | 238 | 439,000 |
2012/10/25 | 242 | 246 | 238 | 243 | 436,000 |
2012/10/24 | 246 | 248 | 242 | 243 | 425,000 |
2012/10/23 | 252 | 255 | 243 | 250 | 372,000 |
2012/10/22 | 243 | 253 | 239 | 252 | 382,000 |
2012/10/19 | 247 | 251 | 245 | 249 | 390,000 |
2012/10/18 | 240 | 251 | 240 | 250 | 597,000 |
2012/10/17 | 243 | 243 | 237 | 237 | 230,000 |
2012/10/16 | 235 | 241 | 235 | 240 | 407,000 |
2012/10/15 | 226 | 238 | 224 | 235 | 470,000 |
2012/10/12 | 222 | 227 | 222 | 226 | 251,000 |
2012/10/11 | 219 | 226 | 219 | 222 | 481,000 |
2012/10/10 | 220 | 223 | 218 | 222 | 484,000 |
2012/10/09 | 226 | 229 | 222 | 224 | 472,000 |
2012/10/05 | 231 | 231 | 221 | 226 | 698,000 |
2012/10/04 | 228 | 234 | 225 | 232 | 603,000 |
2012/10/03 | 225 | 226 | 221 | 224 | 450,000 |
2012/10/02 | 226 | 229 | 220 | 221 | 414,000 |
2012/10/01 | 227 | 229 | 221 | 224 | 526,000 |
2012/09/28 | 242 | 243 | 234 | 235 | 361,000 |
2012/09/27 | 234 | 243 | 231 | 241 | 534,000 |
2012/09/26 | 242 | 248 | 238 | 238 | 353,000 |
2012/09/25 | 242 | 248 | 238 | 248 | 572,000 |
2012/09/24 | 245 | 245 | 237 | 241 | 538,000 |
2012/09/21 | 249 | 251 | 246 | 248 | 461,000 |
2012/09/20 | 254 | 258 | 249 | 250 | 946,000 |
2012/09/19 | 248 | 255 | 247 | 253 | 562,000 |
2012/09/18 | 245 | 248 | 244 | 247 | 600,000 |
2012/09/14 | 240 | 245 | 240 | 243 | 590,000 |
2012/09/13 | 232 | 238 | 231 | 237 | 235,000 |
2012/09/12 | 229 | 234 | 229 | 231 | 303,000 |
2012/09/11 | 230 | 231 | 226 | 228 | 304,000 |
2012/09/10 | 224 | 232 | 224 | 232 | 528,000 |
2012/09/07 | 222 | 226 | 222 | 224 | 462,000 |
2012/09/06 | 214 | 219 | 213 | 215 | 310,000 |
2012/09/05 | 220 | 220 | 215 | 215 | 405,000 |
2012/09/04 | 220 | 224 | 219 | 221 | 409,000 |
2012/09/03 | 225 | 227 | 219 | 220 | 408,000 |
2012/08/31 | 231 | 231 | 223 | 226 | 433,000 |
2012/08/30 | 238 | 239 | 232 | 234 | 181,000 |
2012/08/29 | 229 | 237 | 228 | 237 | 298,000 |
2012/08/28 | 236 | 236 | 230 | 231 | 511,000 |
2012/08/27 | 242 | 242 | 236 | 236 | 264,000 |
2012/08/24 | 240 | 240 | 236 | 238 | 327,000 |
2012/08/23 | 241 | 244 | 234 | 244 | 486,000 |
2012/08/22 | 246 | 247 | 240 | 242 | 379,000 |
2012/08/21 | 247 | 249 | 243 | 247 | 555,000 |
2012/08/20 | 241 | 249 | 241 | 248 | 1,054,000 |
2012/08/17 | 233 | 239 | 232 | 239 | 632,000 |
2012/08/16 | 223 | 230 | 222 | 229 | 381,000 |
2012/08/15 | 221 | 223 | 221 | 222 | 285,000 |
2012/08/14 | 219 | 223 | 217 | 221 | 652,000 |
2012/08/13 | 224 | 224 | 219 | 220 | 446,000 |
2012/08/10 | 227 | 229 | 222 | 225 | 639,000 |
2012/08/09 | 228 | 230 | 226 | 230 | 555,000 |
2012/08/08 | 220 | 231 | 220 | 227 | 1,814,000 |
2012/08/07 | 208 | 224 | 199 | 218 | 3,396,000 |
2012/08/06 | 243 | 243 | 236 | 236 | 512,000 |
2012/08/03 | 243 | 243 | 234 | 235 | 396,000 |
2012/08/02 | 244 | 248 | 244 | 246 | 360,000 |
2012/08/01 | 247 | 247 | 241 | 243 | 601,000 |
2012/07/31 | 242 | 249 | 241 | 249 | 639,000 |
2012/07/30 | 246 | 248 | 241 | 243 | 512,000 |
2012/07/27 | 245 | 247 | 238 | 241 | 790,000 |
2012/07/26 | 233 | 240 | 233 | 237 | 378,000 |
2012/07/25 | 240 | 240 | 229 | 231 | 1,198,000 |
2012/07/24 | 234 | 241 | 232 | 237 | 816,000 |
2012/07/23 | 238 | 241 | 231 | 232 | 996,000 |
2012/07/20 | 251 | 251 | 241 | 243 | 795,000 |
2012/07/19 | 245 | 253 | 244 | 251 | 733,000 |
2012/07/18 | 246 | 247 | 241 | 243 | 856,000 |
2012/07/17 | 255 | 255 | 243 | 244 | 798,000 |
2012/07/13 | 250 | 257 | 250 | 256 | 547,000 |
2012/07/12 | 260 | 260 | 250 | 250 | 829,000 |
2012/07/11 | 262 | 263 | 255 | 259 | 1,043,000 |
2012/07/10 | 271 | 272 | 263 | 263 | 955,000 |
2012/07/09 | 278 | 279 | 272 | 272 | 725,000 |
2012/07/06 | 277 | 283 | 277 | 281 | 620,000 |
2012/07/05 | 281 | 284 | 279 | 280 | 778,000 |
2012/07/04 | 285 | 287 | 281 | 283 | 868,000 |
2012/07/03 | 278 | 285 | 277 | 283 | 1,362,000 |
2012/07/02 | 286 | 287 | 278 | 278 | 1,035,000 |
2012/06/29 | 273 | 284 | 271 | 279 | 1,456,000 |
2012/06/28 | 276 | 278 | 270 | 274 | 1,539,000 |
2012/06/27 | 276 | 276 | 270 | 275 | 1,467,000 |
2012/06/26 | 284 | 285 | 274 | 275 | 2,108,000 |
2012/06/25 | 296 | 296 | 287 | 287 | 785,000 |
2012/06/22 | 287 | 291 | 285 | 290 | 1,092,000 |
2012/06/21 | 291 | 295 | 289 | 292 | 1,265,000 |
2012/06/20 | 294 | 294 | 286 | 289 | 1,114,000 |
2012/06/19 | 292 | 295 | 286 | 289 | 1,767,000 |
2012/06/18 | 298 | 300 | 293 | 299 | 1,137,000 |
2012/06/15 | 290 | 293 | 283 | 283 | 1,137,000 |
2012/06/14 | 297 | 297 | 288 | 291 | 1,247,000 |
2012/06/13 | 304 | 306 | 295 | 298 | 1,545,000 |
2012/06/12 | 285 | 303 | 284 | 299 | 2,109,000 |
2012/06/11 | 289 | 299 | 286 | 295 | 1,842,000 |
2012/06/08 | 289 | 289 | 275 | 278 | 1,211,000 |
2012/06/07 | 290 | 294 | 285 | 289 | 1,024,000 |
2012/06/06 | 278 | 285 | 273 | 284 | 1,219,000 |
2012/06/05 | 268 | 273 | 262 | 271 | 1,660,000 |
2012/06/04 | 269 | 274 | 262 | 263 | 2,043,000 |
2012/06/01 | 280 | 283 | 275 | 276 | 1,571,000 |
2012/05/31 | 281 | 285 | 278 | 283 | 1,114,000 |
2012/05/30 | 295 | 295 | 284 | 289 | 1,356,000 |
2012/05/29 | 280 | 295 | 278 | 294 | 1,209,000 |
2012/05/28 | 287 | 287 | 275 | 280 | 1,479,000 |
2012/05/25 | 297 | 298 | 286 | 287 | 1,644,000 |
2012/05/24 | 290 | 300 | 287 | 299 | 2,494,000 |
2012/05/23 | 302 | 307 | 286 | 289 | 3,728,000 |
2012/05/22 | 295 | 304 | 290 | 302 | 4,092,000 |
2012/05/21 | 285 | 293 | 284 | 288 | 2,383,000 |
2012/05/18 | 284 | 288 | 278 | 284 | 2,480,000 |
2012/05/17 | 287 | 294 | 282 | 292 | 3,254,000 |
2012/05/16 | 288 | 295 | 277 | 288 | 4,693,000 |
2012/05/15 | 282 | 285 | 273 | 285 | 3,597,000 |
2012/05/14 | 272 | 290 | 271 | 287 | 5,394,000 |
2012/05/11 | 255 | 278 | 255 | 274 | 9,604,000 |
2012/05/10 | 233 | 240 | 230 | 231 | 905,000 |
2012/05/09 | 244 | 244 | 233 | 235 | 753,000 |
2012/05/08 | 244 | 249 | 242 | 247 | 527,000 |
2012/05/07 | 251 | 253 | 240 | 240 | 570,000 |
2012/05/02 | 257 | 261 | 255 | 260 | 424,000 |
2012/05/01 | 261 | 264 | 253 | 254 | 763,000 |
2012/04/27 | 256 | 270 | 253 | 265 | 1,702,000 |
2012/04/26 | 257 | 259 | 254 | 256 | 383,000 |
2012/04/25 | 257 | 257 | 254 | 256 | 415,000 |
2012/04/24 | 251 | 256 | 251 | 255 | 536,000 |
2012/04/23 | 252 | 255 | 250 | 253 | 333,000 |
2012/04/20 | 250 | 252 | 248 | 252 | 470,000 |
2012/04/19 | 246 | 252 | 246 | 248 | 635,000 |
2012/04/18 | 242 | 250 | 242 | 249 | 558,000 |
2012/04/17 | 239 | 241 | 235 | 236 | 542,000 |
2012/04/16 | 244 | 244 | 238 | 239 | 489,000 |
2012/04/13 | 248 | 250 | 242 | 243 | 517,000 |
2012/04/12 | 243 | 247 | 241 | 245 | 609,000 |
2012/04/11 | 240 | 243 | 238 | 241 | 764,000 |
2012/04/10 | 247 | 253 | 241 | 243 | 955,000 |
2012/04/09 | 251 | 252 | 246 | 246 | 984,000 |
2012/04/06 | 263 | 263 | 254 | 255 | 1,083,000 |
2012/04/05 | 256 | 265 | 256 | 265 | 1,019,000 |
2012/04/04 | 275 | 276 | 261 | 264 | 898,000 |
2012/04/03 | 278 | 278 | 273 | 273 | 409,000 |
2012/04/02 | 274 | 280 | 273 | 278 | 734,000 |
2012/03/30 | 270 | 272 | 268 | 270 | 654,000 |
2012/03/29 | 271 | 271 | 266 | 269 | 670,000 |
2012/03/28 | 273 | 279 | 273 | 274 | 823,000 |
2012/03/27 | 286 | 286 | 280 | 282 | 695,000 |
2012/03/26 | 280 | 283 | 277 | 278 | 576,000 |
2012/03/23 | 278 | 281 | 276 | 278 | 646,000 |
2012/03/22 | 288 | 291 | 283 | 285 | 755,000 |
2012/03/21 | 290 | 296 | 288 | 289 | 987,000 |
2012/03/19 | 290 | 294 | 290 | 290 | 640,000 |
2012/03/16 | 288 | 291 | 286 | 289 | 570,000 |
2012/03/15 | 287 | 296 | 287 | 291 | 1,513,000 |
2012/03/14 | 280 | 286 | 277 | 285 | 1,346,000 |
2012/03/13 | 277 | 277 | 271 | 272 | 854,000 |
2012/03/12 | 284 | 286 | 277 | 277 | 613,000 |
2012/03/09 | 279 | 286 | 276 | 284 | 993,000 |
2012/03/08 | 268 | 274 | 267 | 274 | 712,000 |
2012/03/07 | 264 | 268 | 261 | 265 | 1,404,000 |
2012/03/06 | 274 | 275 | 268 | 270 | 1,019,000 |
2012/03/05 | 283 | 285 | 273 | 274 | 793,000 |
2012/03/02 | 284 | 286 | 276 | 282 | 647,000 |
2012/03/01 | 290 | 295 | 275 | 278 | 1,306,000 |
2012/02/29 | 302 | 305 | 286 | 288 | 1,144,000 |
2012/02/28 | 299 | 303 | 293 | 301 | 1,234,000 |
2012/02/27 | 307 | 313 | 304 | 306 | 841,000 |
2012/02/24 | 306 | 306 | 296 | 303 | 880,000 |
2012/02/23 | 290 | 309 | 288 | 308 | 1,216,000 |
2012/02/22 | 281 | 288 | 276 | 286 | 668,000 |
2012/02/21 | 282 | 288 | 279 | 284 | 930,000 |
2012/02/20 | 278 | 283 | 277 | 282 | 911,000 |
2012/02/17 | 275 | 278 | 269 | 272 | 1,241,000 |
2012/02/16 | 265 | 272 | 263 | 272 | 1,386,000 |
2012/02/15 | 251 | 265 | 251 | 261 | 1,524,000 |
2012/02/14 | 249 | 252 | 246 | 250 | 809,000 |
2012/02/13 | 250 | 252 | 246 | 247 | 538,000 |
2012/02/10 | 266 | 266 | 250 | 252 | 1,388,000 |
2012/02/09 | 265 | 270 | 262 | 270 | 470,000 |
2012/02/08 | 264 | 267 | 262 | 265 | 429,000 |
2012/02/07 | 255 | 267 | 255 | 267 | 609,000 |
2012/02/06 | 257 | 261 | 252 | 254 | 321,000 |
2012/02/03 | 253 | 259 | 253 | 256 | 178,000 |
2012/02/02 | 257 | 264 | 255 | 256 | 378,000 |
2012/02/01 | 252 | 257 | 252 | 254 | 231,000 |
2012/01/31 | 250 | 256 | 250 | 252 | 225,000 |
2012/01/30 | 257 | 259 | 254 | 255 | 197,000 |
2012/01/27 | 260 | 261 | 258 | 260 | 217,000 |
2012/01/26 | 265 | 269 | 262 | 263 | 308,000 |
2012/01/25 | 261 | 264 | 259 | 263 | 461,000 |
2012/01/24 | 262 | 263 | 258 | 260 | 311,000 |
2012/01/23 | 255 | 266 | 252 | 261 | 526,000 |
2012/01/20 | 252 | 258 | 251 | 255 | 1,195,000 |
2012/01/19 | 244 | 248 | 243 | 246 | 458,000 |
2012/01/18 | 233 | 243 | 232 | 242 | 503,000 |
2012/01/17 | 228 | 233 | 226 | 233 | 216,000 |
2012/01/16 | 225 | 227 | 223 | 227 | 119,000 |
2012/01/13 | 222 | 230 | 222 | 229 | 336,000 |
2012/01/12 | 223 | 225 | 221 | 222 | 373,000 |
2012/01/11 | 224 | 228 | 224 | 225 | 270,000 |
2012/01/10 | 228 | 228 | 224 | 226 | 289,000 |
2012/01/06 | 238 | 238 | 229 | 230 | 378,000 |
2012/01/05 | 239 | 239 | 236 | 239 | 147,000 |
2012/01/04 | 233 | 241 | 233 | 239 | 271,000 |