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 |
---|---|---|---|---|---|
2016/12/30 | 368 | 373 | 366 | 372 | 496,000 |
2016/12/29 | 374 | 376 | 371 | 373 | 752,000 |
2016/12/28 | 370 | 382 | 369 | 381 | 658,000 |
2016/12/27 | 360 | 371 | 360 | 366 | 751,000 |
2016/12/26 | 368 | 370 | 364 | 365 | 766,000 |
2016/12/22 | 379 | 381 | 371 | 374 | 958,000 |
2016/12/21 | 386 | 390 | 382 | 383 | 524,000 |
2016/12/20 | 386 | 387 | 380 | 386 | 692,000 |
2016/12/19 | 392 | 394 | 386 | 387 | 529,000 |
2016/12/16 | 393 | 400 | 393 | 399 | 1,059,000 |
2016/12/15 | 388 | 395 | 387 | 393 | 747,000 |
2016/12/14 | 390 | 392 | 386 | 388 | 511,000 |
2016/12/13 | 385 | 389 | 379 | 387 | 1,218,000 |
2016/12/12 | 396 | 402 | 385 | 391 | 1,241,000 |
2016/12/09 | 393 | 398 | 389 | 397 | 1,187,000 |
2016/12/08 | 394 | 395 | 383 | 392 | 955,000 |
2016/12/07 | 391 | 395 | 390 | 392 | 1,127,000 |
2016/12/06 | 377 | 389 | 377 | 388 | 1,502,000 |
2016/12/05 | 366 | 375 | 365 | 374 | 890,000 |
2016/12/02 | 370 | 374 | 367 | 371 | 838,000 |
2016/12/01 | 370 | 375 | 368 | 370 | 1,074,000 |
2016/11/30 | 364 | 366 | 361 | 365 | 840,000 |
2016/11/29 | 364 | 364 | 356 | 361 | 860,000 |
2016/11/28 | 367 | 369 | 354 | 365 | 1,750,000 |
2016/11/25 | 361 | 382 | 361 | 372 | 3,366,000 |
2016/11/24 | 361 | 365 | 354 | 356 | 2,068,000 |
2016/11/22 | 355 | 362 | 352 | 354 | 1,766,000 |
2016/11/21 | 350 | 359 | 350 | 355 | 1,853,000 |
2016/11/18 | 333 | 349 | 332 | 349 | 2,850,000 |
2016/11/17 | 324 | 330 | 322 | 328 | 921,000 |
2016/11/16 | 320 | 329 | 317 | 328 | 1,815,000 |
2016/11/15 | 317 | 323 | 312 | 313 | 871,000 |
2016/11/14 | 298 | 317 | 298 | 317 | 1,756,000 |
2016/11/11 | 296 | 303 | 293 | 297 | 1,521,000 |
2016/11/10 | 289 | 295 | 287 | 291 | 1,926,000 |
2016/11/09 | 291 | 294 | 275 | 283 | 2,880,000 |
2016/11/08 | 278 | 293 | 271 | 293 | 6,743,000 |
2016/11/07 | 321 | 326 | 318 | 318 | 1,184,000 |
2016/11/04 | 324 | 324 | 317 | 319 | 861,000 |
2016/11/02 | 325 | 329 | 323 | 328 | 1,315,000 |
2016/11/01 | 325 | 332 | 323 | 331 | 982,000 |
2016/10/31 | 323 | 325 | 320 | 325 | 697,000 |
2016/10/28 | 326 | 326 | 322 | 324 | 810,000 |
2016/10/27 | 326 | 327 | 320 | 321 | 829,000 |
2016/10/26 | 326 | 326 | 321 | 324 | 698,000 |
2016/10/25 | 325 | 327 | 322 | 325 | 1,189,000 |
2016/10/24 | 315 | 320 | 315 | 319 | 1,338,000 |
2016/10/21 | 313 | 314 | 311 | 312 | 543,000 |
2016/10/20 | 309 | 314 | 309 | 313 | 824,000 |
2016/10/19 | 308 | 312 | 306 | 310 | 479,000 |
2016/10/18 | 308 | 308 | 305 | 307 | 430,000 |
2016/10/17 | 304 | 310 | 304 | 309 | 936,000 |
2016/10/14 | 302 | 305 | 301 | 303 | 490,000 |
2016/10/13 | 308 | 308 | 302 | 303 | 805,000 |
2016/10/12 | 310 | 310 | 304 | 304 | 935,000 |
2016/10/11 | 316 | 319 | 314 | 314 | 850,000 |
2016/10/07 | 312 | 316 | 311 | 314 | 551,000 |
2016/10/06 | 310 | 316 | 310 | 313 | 1,257,000 |
2016/10/05 | 304 | 309 | 304 | 308 | 911,000 |
2016/10/04 | 299 | 305 | 299 | 304 | 731,000 |
2016/10/03 | 302 | 305 | 299 | 300 | 753,000 |
2016/09/30 | 301 | 302 | 297 | 300 | 671,000 |
2016/09/29 | 300 | 309 | 300 | 306 | 1,081,000 |
2016/09/28 | 303 | 306 | 299 | 300 | 553,000 |
2016/09/27 | 300 | 306 | 298 | 306 | 932,000 |
2016/09/26 | 308 | 308 | 302 | 303 | 981,000 |
2016/09/23 | 296 | 310 | 293 | 308 | 2,295,000 |
2016/09/21 | 289 | 294 | 283 | 293 | 1,603,000 |
2016/09/20 | 292 | 294 | 288 | 291 | 1,111,000 |
2016/09/16 | 296 | 299 | 294 | 295 | 676,000 |
2016/09/15 | 301 | 302 | 293 | 295 | 973,000 |
2016/09/14 | 302 | 306 | 301 | 303 | 682,000 |
2016/09/13 | 311 | 311 | 302 | 305 | 819,000 |
2016/09/12 | 310 | 310 | 304 | 306 | 1,011,000 |
2016/09/09 | 306 | 316 | 306 | 314 | 1,488,000 |
2016/09/08 | 304 | 305 | 302 | 305 | 1,082,000 |
2016/09/07 | 299 | 300 | 297 | 300 | 996,000 |
2016/09/06 | 299 | 303 | 297 | 302 | 1,324,000 |
2016/09/05 | 297 | 300 | 296 | 298 | 1,625,000 |
2016/09/02 | 291 | 294 | 289 | 294 | 882,000 |
2016/09/01 | 297 | 297 | 288 | 290 | 1,244,000 |
2016/08/31 | 295 | 298 | 294 | 295 | 1,290,000 |
2016/08/30 | 293 | 296 | 291 | 292 | 747,000 |
2016/08/29 | 287 | 294 | 286 | 293 | 1,947,000 |
2016/08/26 | 283 | 284 | 278 | 281 | 1,462,000 |
2016/08/25 | 285 | 285 | 281 | 283 | 819,000 |
2016/08/24 | 284 | 286 | 282 | 283 | 892,000 |
2016/08/23 | 288 | 288 | 280 | 281 | 1,589,000 |
2016/08/22 | 288 | 289 | 286 | 288 | 771,000 |
2016/08/19 | 283 | 286 | 282 | 285 | 1,675,000 |
2016/08/18 | 287 | 287 | 282 | 282 | 2,347,000 |
2016/08/17 | 283 | 295 | 283 | 295 | 1,650,000 |
2016/08/16 | 284 | 288 | 282 | 282 | 1,101,000 |
2016/08/15 | 282 | 285 | 282 | 283 | 523,000 |
2016/08/12 | 286 | 286 | 282 | 282 | 1,665,000 |
2016/08/10 | 289 | 289 | 282 | 284 | 1,795,000 |
2016/08/09 | 287 | 292 | 286 | 291 | 1,393,000 |
2016/08/08 | 280 | 288 | 280 | 287 | 2,361,000 |
2016/08/05 | 299 | 306 | 294 | 300 | 1,258,000 |
2016/08/04 | 286 | 304 | 286 | 304 | 2,021,000 |
2016/08/03 | 287 | 287 | 282 | 284 | 1,483,000 |
2016/08/02 | 290 | 293 | 290 | 290 | 1,260,000 |
2016/08/01 | 297 | 298 | 293 | 294 | 1,576,000 |
2016/07/29 | 288 | 298 | 285 | 298 | 2,545,000 |
2016/07/28 | 291 | 291 | 286 | 289 | 1,105,000 |
2016/07/27 | 287 | 293 | 284 | 292 | 1,919,000 |
2016/07/26 | 295 | 296 | 283 | 284 | 2,067,000 |
2016/07/25 | 298 | 303 | 293 | 300 | 3,338,000 |
2016/07/22 | 286 | 292 | 285 | 288 | 1,884,000 |
2016/07/21 | 285 | 293 | 285 | 291 | 1,940,000 |
2016/07/20 | 283 | 283 | 276 | 281 | 1,876,000 |
2016/07/19 | 292 | 296 | 282 | 284 | 2,939,000 |
2016/07/15 | 277 | 288 | 276 | 286 | 3,594,000 |
2016/07/14 | 277 | 277 | 267 | 274 | 3,995,000 |
2016/07/13 | 285 | 286 | 278 | 280 | 3,472,000 |
2016/07/12 | 278 | 288 | 278 | 281 | 2,395,000 |
2016/07/11 | 265 | 275 | 265 | 273 | 1,609,000 |
2016/07/08 | 263 | 266 | 260 | 262 | 1,287,000 |
2016/07/07 | 265 | 271 | 262 | 263 | 1,340,000 |
2016/07/06 | 272 | 274 | 262 | 267 | 2,466,000 |
2016/07/05 | 290 | 290 | 277 | 279 | 1,634,000 |
2016/07/04 | 276 | 289 | 274 | 287 | 2,103,000 |
2016/07/01 | 280 | 281 | 271 | 275 | 1,156,000 |
2016/06/30 | 284 | 286 | 273 | 275 | 1,420,000 |
2016/06/29 | 278 | 279 | 273 | 276 | 1,154,000 |
2016/06/28 | 272 | 272 | 259 | 269 | 2,210,000 |
2016/06/27 | 301 | 303 | 272 | 276 | 2,678,000 |
2016/06/24 | 333 | 334 | 286 | 294 | 2,461,000 |
2016/06/23 | 317 | 330 | 314 | 327 | 1,166,000 |
2016/06/22 | 315 | 321 | 311 | 316 | 1,044,000 |
2016/06/21 | 313 | 318 | 309 | 314 | 1,224,000 |
2016/06/20 | 308 | 316 | 307 | 314 | 942,000 |
2016/06/17 | 302 | 308 | 297 | 298 | 2,652,000 |
2016/06/16 | 311 | 321 | 296 | 298 | 1,897,000 |
2016/06/15 | 312 | 320 | 308 | 314 | 1,194,000 |
2016/06/14 | 322 | 322 | 312 | 313 | 971,000 |
2016/06/13 | 335 | 335 | 322 | 324 | 1,239,000 |
2016/06/10 | 348 | 349 | 336 | 338 | 1,717,000 |
2016/06/09 | 367 | 367 | 350 | 353 | 1,437,000 |
2016/06/08 | 370 | 374 | 367 | 369 | 1,082,000 |
2016/06/07 | 370 | 374 | 362 | 365 | 1,134,000 |
2016/06/06 | 358 | 364 | 356 | 362 | 1,158,000 |
2016/06/03 | 371 | 376 | 366 | 369 | 972,000 |
2016/06/02 | 376 | 376 | 365 | 369 | 1,315,000 |
2016/06/01 | 377 | 380 | 370 | 375 | 1,799,000 |
2016/05/31 | 373 | 382 | 371 | 380 | 1,379,000 |
2016/05/30 | 362 | 373 | 358 | 370 | 1,053,000 |
2016/05/27 | 358 | 359 | 353 | 356 | 785,000 |
2016/05/26 | 363 | 368 | 351 | 354 | 1,388,000 |
2016/05/25 | 357 | 360 | 350 | 357 | 1,240,000 |
2016/05/24 | 355 | 358 | 353 | 357 | 1,445,000 |
2016/05/23 | 361 | 361 | 350 | 357 | 1,660,000 |
2016/05/20 | 362 | 370 | 361 | 366 | 3,529,000 |
2016/05/19 | 363 | 365 | 356 | 362 | 1,249,000 |
2016/05/18 | 374 | 378 | 358 | 364 | 2,080,000 |
2016/05/17 | 380 | 382 | 365 | 373 | 1,942,000 |
2016/05/16 | 380 | 382 | 371 | 381 | 1,490,000 |
2016/05/13 | 389 | 392 | 381 | 384 | 1,851,000 |
2016/05/12 | 366 | 393 | 365 | 391 | 4,071,000 |
2016/05/11 | 356 | 372 | 355 | 372 | 6,339,000 |
2016/05/10 | 314 | 325 | 308 | 321 | 939,000 |
2016/05/09 | 313 | 317 | 311 | 312 | 723,000 |
2016/05/06 | 314 | 316 | 307 | 311 | 766,000 |
2016/05/02 | 309 | 319 | 309 | 316 | 962,000 |
2016/04/28 | 342 | 347 | 329 | 330 | 1,377,000 |
2016/04/27 | 334 | 343 | 333 | 339 | 916,000 |
2016/04/26 | 338 | 338 | 333 | 335 | 1,204,000 |
2016/04/25 | 340 | 344 | 334 | 339 | 1,457,000 |
2016/04/22 | 320 | 337 | 319 | 336 | 1,499,000 |
2016/04/21 | 318 | 325 | 317 | 324 | 1,059,000 |
2016/04/20 | 308 | 315 | 308 | 312 | 1,066,000 |
2016/04/19 | 295 | 305 | 294 | 305 | 988,000 |
2016/04/18 | 293 | 295 | 288 | 288 | 1,388,000 |
2016/04/15 | 311 | 314 | 307 | 309 | 897,000 |
2016/04/14 | 318 | 321 | 309 | 314 | 1,661,000 |
2016/04/13 | 305 | 315 | 303 | 314 | 1,211,000 |
2016/04/12 | 290 | 304 | 288 | 301 | 941,000 |
2016/04/11 | 289 | 293 | 279 | 290 | 928,000 |
2016/04/08 | 280 | 295 | 273 | 290 | 1,095,000 |
2016/04/07 | 285 | 292 | 283 | 285 | 745,000 |
2016/04/06 | 285 | 290 | 283 | 288 | 968,000 |
2016/04/05 | 303 | 303 | 290 | 290 | 967,000 |
2016/04/04 | 301 | 308 | 298 | 301 | 1,478,000 |
2016/04/01 | 322 | 322 | 304 | 305 | 943,000 |
2016/03/31 | 320 | 327 | 319 | 322 | 850,000 |
2016/03/30 | 337 | 337 | 318 | 319 | 1,217,000 |
2016/03/29 | 334 | 341 | 332 | 337 | 1,604,000 |
2016/03/28 | 345 | 347 | 342 | 346 | 2,573,000 |
2016/03/25 | 339 | 347 | 337 | 345 | 1,414,000 |
2016/03/24 | 346 | 347 | 338 | 339 | 1,653,000 |
2016/03/23 | 355 | 356 | 346 | 348 | 1,316,000 |
2016/03/22 | 347 | 357 | 347 | 353 | 986,000 |
2016/03/18 | 339 | 347 | 339 | 346 | 1,067,000 |
2016/03/17 | 348 | 349 | 338 | 341 | 1,920,000 |
2016/03/16 | 353 | 354 | 343 | 345 | 2,200,000 |
2016/03/15 | 362 | 364 | 356 | 358 | 1,188,000 |
2016/03/14 | 365 | 374 | 361 | 362 | 1,835,000 |
2016/03/11 | 348 | 363 | 347 | 362 | 1,919,000 |
2016/03/10 | 352 | 356 | 347 | 351 | 1,723,000 |
2016/03/09 | 351 | 353 | 337 | 347 | 3,447,000 |
2016/03/08 | 344 | 369 | 337 | 359 | 6,335,000 |
2016/03/07 | 314 | 326 | 311 | 312 | 1,403,000 |
2016/03/04 | 298 | 310 | 296 | 308 | 1,153,000 |
2016/03/03 | 290 | 298 | 289 | 298 | 930,000 |
2016/03/02 | 291 | 295 | 290 | 294 | 848,000 |
2016/03/01 | 289 | 292 | 277 | 283 | 835,000 |
2016/02/29 | 293 | 300 | 288 | 288 | 724,000 |
2016/02/26 | 289 | 295 | 288 | 290 | 801,000 |
2016/02/25 | 290 | 290 | 281 | 287 | 1,367,000 |
2016/02/24 | 287 | 288 | 283 | 286 | 1,005,000 |
2016/02/23 | 293 | 297 | 290 | 291 | 1,000,000 |
2016/02/22 | 296 | 296 | 288 | 291 | 1,089,000 |
2016/02/19 | 295 | 300 | 293 | 296 | 622,000 |
2016/02/18 | 299 | 308 | 298 | 301 | 940,000 |
2016/02/17 | 295 | 304 | 285 | 291 | 1,003,000 |
2016/02/16 | 277 | 305 | 275 | 299 | 2,253,000 |
2016/02/15 | 268 | 279 | 262 | 276 | 1,634,000 |
2016/02/12 | 259 | 264 | 250 | 251 | 1,337,000 |
2016/02/10 | 283 | 287 | 267 | 276 | 2,479,000 |
2016/02/09 | 279 | 280 | 264 | 267 | 1,645,000 |
2016/02/08 | 281 | 290 | 277 | 286 | 1,446,000 |
2016/02/05 | 284 | 295 | 279 | 284 | 1,244,000 |
2016/02/04 | 288 | 293 | 283 | 288 | 955,000 |
2016/02/03 | 304 | 306 | 288 | 289 | 1,846,000 |
2016/02/02 | 329 | 329 | 310 | 312 | 955,000 |
2016/02/01 | 333 | 337 | 328 | 329 | 933,000 |
2016/01/29 | 309 | 325 | 307 | 325 | 1,099,000 |
2016/01/28 | 312 | 318 | 310 | 310 | 770,000 |
2016/01/27 | 304 | 319 | 303 | 316 | 1,243,000 |
2016/01/26 | 304 | 307 | 296 | 299 | 1,370,000 |
2016/01/25 | 320 | 320 | 303 | 309 | 1,583,000 |
2016/01/22 | 308 | 313 | 303 | 312 | 1,273,000 |
2016/01/21 | 304 | 315 | 295 | 295 | 1,452,000 |
2016/01/20 | 321 | 321 | 305 | 306 | 1,598,000 |
2016/01/19 | 318 | 328 | 316 | 324 | 928,000 |
2016/01/18 | 308 | 319 | 307 | 317 | 1,270,000 |
2016/01/15 | 330 | 335 | 317 | 319 | 1,580,000 |
2016/01/14 | 328 | 330 | 315 | 323 | 2,117,000 |
2016/01/13 | 338 | 343 | 336 | 339 | 757,000 |
2016/01/12 | 348 | 348 | 329 | 330 | 1,545,000 |
2016/01/08 | 350 | 359 | 348 | 351 | 756,000 |
2016/01/07 | 363 | 368 | 353 | 354 | 944,000 |
2016/01/06 | 381 | 385 | 365 | 368 | 917,000 |
2016/01/05 | 377 | 386 | 376 | 381 | 914,000 |
2016/01/04 | 385 | 390 | 376 | 377 | 633,000 |