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 |
---|---|---|---|---|---|
2019/12/30 | 862 | 862 | 842 | 849 | 137,000 |
2019/12/27 | 860 | 868 | 846 | 862 | 198,200 |
2019/12/26 | 836 | 870 | 834 | 859 | 347,800 |
2019/12/25 | 860 | 860 | 822 | 832 | 321,400 |
2019/12/24 | 874 | 885 | 862 | 870 | 222,000 |
2019/12/23 | 911 | 920 | 862 | 868 | 462,200 |
2019/12/20 | 927 | 939 | 903 | 915 | 559,400 |
2019/12/19 | 870 | 942 | 870 | 926 | 1,294,600 |
2019/12/18 | 852 | 866 | 833 | 857 | 327,800 |
2019/12/17 | 856 | 880 | 847 | 850 | 372,400 |
2019/12/16 | 824 | 889 | 824 | 856 | 983,800 |
2019/12/13 | 795 | 829 | 786 | 823 | 666,900 |
2019/12/12 | 764 | 768 | 756 | 761 | 126,200 |
2019/12/11 | 760 | 763 | 749 | 759 | 146,300 |
2019/12/10 | 764 | 773 | 758 | 760 | 209,500 |
2019/12/09 | 780 | 791 | 769 | 788 | 172,200 |
2019/12/06 | 754 | 769 | 754 | 765 | 135,200 |
2019/12/05 | 747 | 757 | 747 | 754 | 120,400 |
2019/12/04 | 749 | 752 | 742 | 749 | 155,700 |
2019/12/03 | 759 | 760 | 744 | 758 | 176,000 |
2019/12/02 | 766 | 777 | 763 | 766 | 135,900 |
2019/11/29 | 778 | 781 | 764 | 766 | 190,700 |
2019/11/28 | 791 | 801 | 781 | 781 | 138,500 |
2019/11/27 | 789 | 795 | 778 | 781 | 289,400 |
2019/11/26 | 816 | 820 | 789 | 795 | 143,400 |
2019/11/25 | 822 | 833 | 802 | 804 | 189,400 |
2019/11/22 | 802 | 826 | 798 | 817 | 187,600 |
2019/11/21 | 807 | 811 | 776 | 795 | 344,600 |
2019/11/20 | 820 | 823 | 810 | 814 | 179,400 |
2019/11/19 | 824 | 838 | 817 | 829 | 253,100 |
2019/11/18 | 844 | 852 | 828 | 828 | 247,300 |
2019/11/15 | 831 | 867 | 825 | 859 | 227,100 |
2019/11/14 | 860 | 860 | 824 | 827 | 464,100 |
2019/11/13 | 892 | 895 | 863 | 864 | 263,800 |
2019/11/12 | 878 | 898 | 867 | 898 | 364,900 |
2019/11/11 | 880 | 916 | 878 | 886 | 399,400 |
2019/11/08 | 842 | 889 | 832 | 889 | 950,200 |
2019/11/07 | 706 | 848 | 706 | 838 | 1,325,100 |
2019/11/06 | 724 | 729 | 709 | 721 | 226,100 |
2019/11/05 | 720 | 728 | 714 | 723 | 149,800 |
2019/11/01 | 698 | 711 | 694 | 708 | 118,100 |
2019/10/31 | 720 | 734 | 691 | 712 | 389,300 |
2019/10/30 | 712 | 712 | 697 | 703 | 232,200 |
2019/10/29 | 709 | 719 | 705 | 715 | 147,900 |
2019/10/28 | 691 | 703 | 688 | 703 | 122,700 |
2019/10/25 | 697 | 701 | 687 | 692 | 135,500 |
2019/10/24 | 690 | 699 | 689 | 698 | 107,800 |
2019/10/23 | 678 | 684 | 670 | 684 | 148,900 |
2019/10/21 | 670 | 683 | 670 | 677 | 125,300 |
2019/10/18 | 668 | 677 | 661 | 668 | 136,200 |
2019/10/17 | 665 | 669 | 656 | 661 | 101,300 |
2019/10/16 | 663 | 687 | 663 | 666 | 237,800 |
2019/10/15 | 627 | 655 | 625 | 653 | 278,900 |
2019/10/11 | 598 | 612 | 596 | 611 | 179,400 |
2019/10/10 | 590 | 595 | 580 | 590 | 77,800 |
2019/10/09 | 594 | 600 | 587 | 591 | 99,600 |
2019/10/08 | 575 | 598 | 572 | 598 | 145,500 |
2019/10/07 | 587 | 590 | 576 | 577 | 99,900 |
2019/10/04 | 588 | 595 | 580 | 586 | 98,200 |
2019/10/03 | 600 | 600 | 587 | 595 | 131,700 |
2019/10/02 | 615 | 621 | 607 | 614 | 103,900 |
2019/10/01 | 619 | 626 | 615 | 622 | 126,600 |
2019/09/30 | 600 | 618 | 597 | 601 | 97,200 |
2019/09/27 | 610 | 622 | 606 | 608 | 149,900 |
2019/09/26 | 616 | 627 | 615 | 616 | 244,800 |
2019/09/25 | 609 | 613 | 602 | 607 | 154,100 |
2019/09/24 | 605 | 619 | 599 | 605 | 146,900 |
2019/09/20 | 604 | 610 | 594 | 607 | 224,500 |
2019/09/19 | 583 | 612 | 583 | 605 | 322,300 |
2019/09/18 | 599 | 603 | 578 | 584 | 253,400 |
2019/09/17 | 572 | 592 | 565 | 590 | 241,600 |
2019/09/13 | 580 | 583 | 569 | 576 | 221,300 |
2019/09/12 | 579 | 586 | 570 | 574 | 230,600 |
2019/09/11 | 547 | 581 | 542 | 581 | 469,100 |
2019/09/10 | 526 | 545 | 526 | 540 | 174,000 |
2019/09/09 | 520 | 526 | 515 | 522 | 106,300 |
2019/09/06 | 520 | 524 | 516 | 521 | 114,100 |
2019/09/05 | 504 | 521 | 504 | 516 | 159,800 |
2019/09/04 | 504 | 504 | 492 | 499 | 117,200 |
2019/09/03 | 489 | 511 | 489 | 508 | 143,300 |
2019/09/02 | 493 | 496 | 480 | 494 | 178,300 |
2019/08/30 | 475 | 495 | 473 | 495 | 205,900 |
2019/08/29 | 477 | 478 | 462 | 467 | 71,600 |
2019/08/28 | 474 | 483 | 468 | 472 | 109,200 |
2019/08/27 | 464 | 484 | 460 | 473 | 206,100 |
2019/08/26 | 461 | 462 | 443 | 458 | 244,500 |
2019/08/23 | 463 | 471 | 460 | 469 | 131,100 |
2019/08/22 | 465 | 469 | 454 | 465 | 156,800 |
2019/08/21 | 464 | 472 | 463 | 465 | 87,700 |
2019/08/20 | 472 | 475 | 462 | 474 | 108,600 |
2019/08/19 | 467 | 474 | 462 | 469 | 103,000 |
2019/08/16 | 467 | 467 | 457 | 460 | 142,500 |
2019/08/15 | 455 | 461 | 447 | 459 | 247,700 |
2019/08/14 | 475 | 478 | 463 | 471 | 256,300 |
2019/08/13 | 502 | 502 | 465 | 467 | 515,000 |
2019/08/09 | 550 | 565 | 502 | 508 | 1,460,300 |
2019/08/08 | 480 | 552 | 476 | 552 | 1,717,800 |
2019/08/07 | 475 | 479 | 462 | 472 | 255,500 |
2019/08/06 | 459 | 477 | 451 | 474 | 362,500 |
2019/08/05 | 491 | 495 | 474 | 482 | 353,000 |
2019/08/02 | 513 | 521 | 500 | 500 | 282,200 |
2019/08/01 | 516 | 535 | 513 | 530 | 179,000 |
2019/07/31 | 525 | 525 | 516 | 521 | 250,200 |
2019/07/30 | 526 | 538 | 521 | 534 | 195,900 |
2019/07/29 | 530 | 531 | 516 | 520 | 312,100 |
2019/07/26 | 552 | 554 | 532 | 537 | 234,100 |
2019/07/25 | 561 | 564 | 553 | 559 | 202,000 |
2019/07/24 | 550 | 562 | 549 | 558 | 161,900 |
2019/07/23 | 540 | 551 | 532 | 546 | 174,500 |
2019/07/22 | 540 | 550 | 537 | 542 | 148,900 |
2019/07/19 | 525 | 537 | 519 | 533 | 140,500 |
2019/07/18 | 527 | 531 | 518 | 527 | 255,300 |
2019/07/17 | 533 | 540 | 530 | 531 | 99,200 |
2019/07/16 | 543 | 551 | 532 | 537 | 119,600 |
2019/07/12 | 555 | 556 | 542 | 543 | 203,300 |
2019/07/11 | 558 | 562 | 553 | 559 | 105,800 |
2019/07/10 | 557 | 563 | 552 | 555 | 160,900 |
2019/07/09 | 568 | 577 | 553 | 562 | 228,400 |
2019/07/08 | 582 | 584 | 565 | 567 | 192,500 |
2019/07/05 | 565 | 582 | 564 | 581 | 294,000 |
2019/07/04 | 558 | 565 | 551 | 564 | 131,100 |
2019/07/03 | 559 | 560 | 545 | 554 | 188,800 |
2019/07/02 | 557 | 563 | 549 | 561 | 208,300 |
2019/07/01 | 547 | 554 | 537 | 554 | 271,100 |
2019/06/28 | 525 | 542 | 523 | 537 | 256,900 |
2019/06/27 | 500 | 519 | 498 | 519 | 232,200 |
2019/06/26 | 510 | 522 | 497 | 501 | 237,700 |
2019/06/25 | 521 | 525 | 508 | 511 | 288,500 |
2019/06/24 | 511 | 528 | 507 | 516 | 215,300 |
2019/06/21 | 502 | 510 | 501 | 505 | 201,600 |
2019/06/20 | 513 | 513 | 492 | 504 | 262,800 |
2019/06/19 | 496 | 518 | 481 | 514 | 284,500 |
2019/06/18 | 500 | 506 | 491 | 493 | 148,900 |
2019/06/17 | 506 | 511 | 499 | 502 | 154,400 |
2019/06/14 | 508 | 518 | 507 | 509 | 154,800 |
2019/06/13 | 517 | 525 | 508 | 509 | 133,700 |
2019/06/12 | 530 | 541 | 523 | 523 | 136,700 |
2019/06/11 | 525 | 543 | 522 | 535 | 147,000 |
2019/06/10 | 526 | 531 | 521 | 526 | 185,200 |
2019/06/07 | 512 | 520 | 508 | 519 | 179,500 |
2019/06/06 | 528 | 528 | 507 | 507 | 229,300 |
2019/06/05 | 534 | 540 | 522 | 530 | 274,200 |
2019/06/04 | 492 | 521 | 491 | 516 | 254,400 |
2019/06/03 | 499 | 504 | 487 | 492 | 213,100 |
2019/05/31 | 530 | 531 | 502 | 504 | 343,800 |
2019/05/30 | 511 | 532 | 506 | 530 | 175,000 |
2019/05/29 | 526 | 526 | 513 | 518 | 162,800 |
2019/05/28 | 530 | 535 | 522 | 525 | 746,200 |
2019/05/27 | 536 | 547 | 531 | 535 | 204,400 |
2019/05/24 | 517 | 540 | 508 | 534 | 241,000 |
2019/05/23 | 527 | 529 | 513 | 527 | 289,900 |
2019/05/22 | 537 | 540 | 527 | 534 | 307,000 |
2019/05/21 | 534 | 536 | 508 | 528 | 536,500 |
2019/05/20 | 561 | 567 | 538 | 544 | 338,000 |
2019/05/17 | 582 | 587 | 556 | 564 | 303,300 |
2019/05/16 | 605 | 608 | 548 | 570 | 684,500 |
2019/05/15 | 636 | 647 | 619 | 645 | 322,700 |
2019/05/14 | 615 | 629 | 582 | 627 | 365,000 |
2019/05/13 | 637 | 640 | 625 | 625 | 177,500 |
2019/05/10 | 637 | 652 | 631 | 644 | 369,700 |
2019/05/09 | 665 | 666 | 630 | 634 | 355,800 |
2019/05/08 | 672 | 687 | 668 | 675 | 297,300 |
2019/05/07 | 663 | 702 | 652 | 688 | 784,000 |
2019/04/26 | 804 | 804 | 784 | 798 | 172,800 |
2019/04/25 | 834 | 835 | 814 | 818 | 152,500 |
2019/04/24 | 886 | 886 | 834 | 835 | 227,400 |
2019/04/23 | 870 | 894 | 863 | 883 | 172,600 |
2019/04/22 | 901 | 902 | 867 | 871 | 124,700 |
2019/04/19 | 874 | 900 | 869 | 900 | 233,300 |
2019/04/18 | 864 | 880 | 855 | 859 | 189,700 |
2019/04/17 | 841 | 864 | 841 | 864 | 207,400 |
2019/04/16 | 839 | 848 | 825 | 839 | 92,100 |
2019/04/15 | 849 | 856 | 832 | 848 | 110,700 |
2019/04/12 | 827 | 836 | 824 | 827 | 59,600 |
2019/04/11 | 820 | 830 | 808 | 826 | 77,200 |
2019/04/10 | 825 | 838 | 807 | 838 | 83,600 |
2019/04/09 | 835 | 852 | 827 | 840 | 163,600 |
2019/04/08 | 839 | 844 | 816 | 826 | 102,100 |
2019/04/05 | 819 | 835 | 815 | 832 | 146,200 |
2019/04/04 | 820 | 820 | 800 | 811 | 118,600 |
2019/04/03 | 801 | 820 | 800 | 817 | 154,500 |
2019/04/02 | 801 | 814 | 794 | 801 | 190,200 |
2019/04/01 | 767 | 804 | 766 | 787 | 188,100 |
2019/03/29 | 761 | 768 | 750 | 754 | 142,300 |
2019/03/28 | 789 | 789 | 763 | 764 | 148,600 |
2019/03/27 | 794 | 803 | 783 | 796 | 122,300 |
2019/03/26 | 758 | 803 | 758 | 801 | 342,500 |
2019/03/25 | 762 | 762 | 732 | 745 | 190,800 |
2019/03/22 | 765 | 778 | 757 | 777 | 85,900 |
2019/03/20 | 745 | 778 | 745 | 772 | 143,700 |
2019/03/19 | 754 | 756 | 740 | 751 | 93,200 |
2019/03/18 | 751 | 752 | 733 | 752 | 107,100 |
2019/03/15 | 751 | 764 | 734 | 739 | 173,400 |
2019/03/14 | 757 | 770 | 749 | 751 | 115,300 |
2019/03/13 | 764 | 781 | 750 | 757 | 126,000 |
2019/03/12 | 772 | 782 | 757 | 767 | 124,300 |
2019/03/11 | 741 | 749 | 733 | 744 | 90,500 |
2019/03/08 | 752 | 756 | 732 | 737 | 172,200 |
2019/03/07 | 802 | 804 | 769 | 772 | 169,500 |
2019/03/06 | 812 | 821 | 801 | 811 | 137,400 |
2019/03/05 | 818 | 824 | 804 | 812 | 99,500 |
2019/03/04 | 820 | 838 | 818 | 832 | 85,400 |
2019/03/01 | 817 | 831 | 803 | 814 | 119,700 |
2019/02/28 | 827 | 827 | 803 | 809 | 115,100 |
2019/02/27 | 830 | 838 | 820 | 830 | 84,200 |
2019/02/26 | 843 | 847 | 826 | 829 | 61,500 |
2019/02/25 | 849 | 852 | 830 | 838 | 193,900 |
2019/02/22 | 820 | 837 | 808 | 835 | 84,200 |
2019/02/21 | 850 | 854 | 823 | 828 | 127,000 |
2019/02/20 | 831 | 850 | 824 | 846 | 105,600 |
2019/02/19 | 846 | 846 | 822 | 826 | 99,100 |
2019/02/18 | 839 | 857 | 837 | 851 | 150,800 |
2019/02/15 | 820 | 824 | 805 | 816 | 130,700 |
2019/02/14 | 833 | 852 | 816 | 820 | 345,500 |
2019/02/13 | 787 | 848 | 787 | 839 | 545,500 |
2019/02/12 | 712 | 790 | 712 | 780 | 432,400 |
2019/02/08 | 730 | 757 | 700 | 706 | 594,600 |
2019/02/07 | 833 | 837 | 796 | 809 | 236,000 |
2019/02/06 | 830 | 836 | 815 | 835 | 135,600 |
2019/02/05 | 838 | 840 | 818 | 823 | 103,000 |
2019/02/04 | 805 | 835 | 805 | 832 | 187,400 |
2019/02/01 | 810 | 812 | 791 | 795 | 145,300 |
2019/01/31 | 810 | 827 | 803 | 811 | 176,400 |
2019/01/30 | 821 | 828 | 797 | 800 | 159,200 |
2019/01/29 | 828 | 837 | 806 | 821 | 174,700 |
2019/01/28 | 840 | 869 | 833 | 834 | 155,700 |
2019/01/25 | 838 | 856 | 835 | 843 | 202,800 |
2019/01/24 | 811 | 835 | 810 | 831 | 85,800 |
2019/01/23 | 813 | 830 | 802 | 821 | 125,200 |
2019/01/22 | 841 | 851 | 821 | 824 | 143,500 |
2019/01/21 | 830 | 858 | 830 | 849 | 247,600 |
2019/01/18 | 793 | 822 | 786 | 817 | 191,400 |
2019/01/17 | 798 | 825 | 792 | 797 | 164,700 |
2019/01/16 | 826 | 829 | 792 | 798 | 174,300 |
2019/01/15 | 790 | 826 | 789 | 824 | 213,600 |
2019/01/11 | 789 | 812 | 765 | 805 | 363,000 |
2019/01/10 | 779 | 817 | 769 | 804 | 336,800 |
2019/01/09 | 791 | 818 | 770 | 776 | 378,800 |
2019/01/08 | 742 | 790 | 738 | 786 | 393,200 |
2019/01/07 | 718 | 760 | 716 | 737 | 332,600 |
2019/01/04 | 710 | 710 | 680 | 693 | 349,200 |