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 |
---|---|---|---|---|---|
1985/12/28 | 501 | 505 | 500 | 501 | 119,000 |
1985/12/27 | 503 | 505 | 501 | 501 | 287,000 |
1985/12/26 | 505 | 510 | 503 | 503 | 76,000 |
1985/12/25 | 515 | 515 | 503 | 503 | 53,000 |
1985/12/24 | 507 | 507 | 505 | 505 | 56,000 |
1985/12/23 | 505 | 510 | 505 | 505 | 65,000 |
1985/12/21 | 510 | 510 | 509 | 509 | 52,000 |
1985/12/20 | 510 | 511 | 509 | 510 | 88,000 |
1985/12/19 | 510 | 515 | 509 | 510 | 50,000 |
1985/12/18 | 513 | 519 | 511 | 511 | 81,000 |
1985/12/17 | 515 | 520 | 515 | 520 | 154,000 |
1985/12/16 | 515 | 520 | 510 | 510 | 48,000 |
1985/12/13 | 515 | 515 | 508 | 509 | 78,000 |
1985/12/12 | 520 | 520 | 508 | 508 | 122,000 |
1985/12/11 | 520 | 520 | 511 | 511 | 37,000 |
1985/12/10 | 519 | 523 | 511 | 511 | 33,000 |
1985/12/09 | 525 | 525 | 515 | 515 | 19,000 |
1985/12/07 | 510 | 520 | 510 | 520 | 25,000 |
1985/12/06 | 526 | 526 | 510 | 510 | 97,000 |
1985/12/05 | 509 | 510 | 505 | 508 | 63,000 |
1985/12/04 | 508 | 515 | 505 | 509 | 41,000 |
1985/12/03 | 512 | 515 | 503 | 505 | 212,000 |
1985/12/02 | 529 | 530 | 517 | 517 | 61,000 |
1985/11/30 | 523 | 523 | 515 | 522 | 43,000 |
1985/11/29 | 505 | 520 | 505 | 509 | 151,000 |
1985/11/28 | 530 | 534 | 505 | 520 | 261,000 |
1985/11/27 | 530 | 535 | 522 | 525 | 230,000 |
1985/11/26 | 517 | 530 | 517 | 520 | 41,000 |
1985/11/25 | 526 | 530 | 511 | 530 | 144,000 |
1985/11/22 | 508 | 530 | 502 | 528 | 237,000 |
1985/11/21 | 510 | 518 | 510 | 514 | 45,000 |
1985/11/20 | 515 | 520 | 510 | 514 | 122,000 |
1985/11/19 | 515 | 530 | 506 | 510 | 249,000 |
1985/11/18 | 509 | 515 | 509 | 515 | 62,000 |
1985/11/16 | 505 | 510 | 505 | 510 | 47,000 |
1985/11/15 | 505 | 511 | 505 | 505 | 31,000 |
1985/11/14 | 510 | 520 | 505 | 507 | 81,000 |
1985/11/13 | 514 | 520 | 510 | 520 | 32,000 |
1985/11/12 | 519 | 525 | 510 | 525 | 49,000 |
1985/11/11 | 525 | 535 | 520 | 520 | 88,000 |
1985/11/08 | 510 | 522 | 506 | 522 | 94,000 |
1985/11/07 | 522 | 522 | 514 | 514 | 102,000 |
1985/11/06 | 515 | 521 | 511 | 521 | 62,000 |
1985/11/05 | 515 | 517 | 506 | 515 | 30,000 |
1985/11/02 | 510 | 510 | 502 | 510 | 37,000 |
1985/11/01 | 511 | 511 | 502 | 502 | 71,000 |
1985/10/31 | 519 | 520 | 510 | 512 | 37,000 |
1985/10/30 | 525 | 529 | 520 | 520 | 41,000 |
1985/10/29 | 531 | 534 | 525 | 525 | 66,000 |
1985/10/28 | 530 | 535 | 525 | 530 | 100,000 |
1985/10/26 | 520 | 525 | 520 | 520 | 56,000 |
1985/10/25 | 538 | 538 | 525 | 525 | 178,000 |
1985/10/24 | 517 | 535 | 514 | 535 | 171,000 |
1985/10/23 | 515 | 517 | 514 | 514 | 175,000 |
1985/10/22 | 510 | 514 | 510 | 514 | 122,000 |
1985/10/21 | 514 | 514 | 510 | 510 | 40,000 |
1985/10/19 | 510 | 513 | 510 | 513 | 67,000 |
1985/10/18 | 508 | 513 | 508 | 510 | 89,000 |
1985/10/17 | 501 | 515 | 501 | 510 | 29,000 |
1985/10/16 | 500 | 510 | 496 | 510 | 93,000 |
1985/10/15 | 500 | 500 | 495 | 499 | 87,000 |
1985/10/14 | 505 | 505 | 500 | 500 | 31,000 |
1985/10/11 | 496 | 500 | 496 | 500 | 25,000 |
1985/10/09 | 498 | 500 | 498 | 498 | 49,000 |
1985/10/08 | 501 | 501 | 498 | 500 | 50,000 |
1985/10/07 | 506 | 506 | 498 | 501 | 19,000 |
1985/10/05 | 497 | 505 | 497 | 505 | 36,000 |
1985/10/04 | 500 | 503 | 498 | 498 | 82,000 |
1985/10/03 | 514 | 514 | 500 | 500 | 31,000 |
1985/10/02 | 500 | 515 | 500 | 510 | 46,000 |
1985/10/01 | 510 | 510 | 495 | 507 | 105,000 |
1985/09/30 | 501 | 510 | 496 | 510 | 131,000 |
1985/09/28 | 505 | 509 | 505 | 505 | 45,000 |
1985/09/27 | 507 | 517 | 506 | 510 | 243,000 |
1985/09/26 | 505 | 505 | 500 | 505 | 193,000 |
1985/09/26 | 1 -> 1.10 分割 | ||||
1985/09/25 | 570 | 570 | 560 | 565 | 200,000 |
1985/09/24 | 560 | 575 | 560 | 570 | 48,000 |
1985/09/21 | 556 | 565 | 556 | 558 | 40,000 |
1985/09/20 | 569 | 569 | 561 | 565 | 82,000 |
1985/09/19 | 570 | 570 | 565 | 565 | 44,000 |
1985/09/18 | 573 | 575 | 571 | 571 | 53,000 |
1985/09/17 | 576 | 580 | 572 | 573 | 149,000 |
1985/09/13 | 580 | 585 | 575 | 575 | 187,000 |
1985/09/12 | 570 | 582 | 570 | 571 | 155,000 |
1985/09/11 | 575 | 575 | 565 | 570 | 80,000 |
1985/09/10 | 579 | 579 | 575 | 575 | 33,000 |
1985/09/09 | 575 | 580 | 575 | 575 | 29,000 |
1985/09/07 | 575 | 579 | 575 | 575 | 33,000 |
1985/09/06 | 575 | 580 | 570 | 575 | 189,000 |
1985/09/05 | 575 | 580 | 575 | 579 | 72,000 |
1985/09/04 | 575 | 580 | 575 | 575 | 140,000 |
1985/09/03 | 570 | 580 | 570 | 580 | 120,000 |
1985/09/02 | 566 | 580 | 566 | 578 | 90,000 |
1985/08/31 | 565 | 570 | 565 | 566 | 68,000 |
1985/08/30 | 565 | 575 | 565 | 570 | 83,000 |
1985/08/29 | 561 | 565 | 561 | 565 | 85,000 |
1985/08/28 | 562 | 575 | 562 | 562 | 129,000 |
1985/08/27 | 567 | 573 | 559 | 561 | 99,000 |
1985/08/26 | 587 | 587 | 562 | 566 | 47,000 |
1985/08/24 | 580 | 587 | 580 | 580 | 86,000 |
1985/08/23 | 590 | 590 | 580 | 580 | 197,000 |
1985/08/22 | 580 | 595 | 580 | 590 | 292,000 |
1985/08/21 | 584 | 585 | 570 | 580 | 87,000 |
1985/08/20 | 570 | 584 | 570 | 584 | 122,000 |
1985/08/19 | 574 | 580 | 560 | 578 | 178,000 |
1985/08/17 | 548 | 575 | 548 | 575 | 18,000 |
1985/08/16 | 548 | 555 | 548 | 555 | 99,000 |
1985/08/15 | 560 | 560 | 550 | 550 | 139,000 |
1985/08/14 | 554 | 562 | 553 | 560 | 15,000 |
1985/08/13 | 565 | 565 | 551 | 551 | 80,000 |
1985/08/12 | 570 | 570 | 565 | 565 | 27,000 |
1985/08/09 | 570 | 570 | 570 | 570 | 19,000 |
1985/08/08 | 580 | 580 | 565 | 566 | 37,000 |
1985/08/07 | 580 | 580 | 560 | 566 | 64,000 |
1985/08/06 | 577 | 577 | 560 | 574 | 74,000 |
1985/08/05 | 575 | 580 | 575 | 576 | 277,000 |
1985/08/03 | 586 | 586 | 575 | 575 | 64,000 |
1985/08/02 | 575 | 586 | 575 | 577 | 305,000 |
1985/08/01 | 572 | 587 | 572 | 585 | 233,000 |
1985/07/31 | 570 | 580 | 570 | 571 | 560,000 |
1985/07/30 | 560 | 564 | 560 | 564 | 63,000 |
1985/07/29 | 551 | 570 | 548 | 570 | 240,000 |
1985/07/27 | 551 | 560 | 550 | 551 | 45,000 |
1985/07/26 | 560 | 560 | 550 | 551 | 100,000 |
1985/07/25 | 563 | 563 | 553 | 554 | 127,000 |
1985/07/24 | 560 | 562 | 552 | 553 | 98,000 |
1985/07/23 | 555 | 569 | 555 | 560 | 40,000 |
1985/07/22 | 569 | 570 | 552 | 569 | 27,000 |
1985/07/20 | 570 | 570 | 560 | 570 | 36,000 |
1985/07/19 | 555 | 563 | 555 | 563 | 35,000 |
1985/07/18 | 572 | 572 | 560 | 560 | 89,000 |
1985/07/17 | 579 | 579 | 565 | 565 | 119,000 |
1985/07/16 | 560 | 570 | 552 | 570 | 270,000 |
1985/07/15 | 565 | 570 | 539 | 552 | 218,000 |
1985/07/12 | 597 | 597 | 576 | 580 | 312,000 |
1985/07/11 | 606 | 609 | 575 | 598 | 429,000 |
1985/07/10 | 609 | 617 | 605 | 606 | 2,057,000 |
1985/07/09 | 582 | 610 | 582 | 609 | 1,109,000 |
1985/07/08 | 574 | 580 | 570 | 580 | 107,000 |
1985/07/06 | 577 | 582 | 577 | 577 | 274,000 |
1985/07/05 | 580 | 580 | 561 | 577 | 227,000 |
1985/07/04 | 570 | 574 | 560 | 574 | 143,000 |
1985/07/03 | 580 | 583 | 570 | 570 | 365,000 |
1985/07/02 | 574 | 580 | 569 | 580 | 379,000 |
1985/07/01 | 571 | 575 | 568 | 574 | 174,000 |
1985/06/29 | 560 | 574 | 560 | 570 | 398,000 |
1985/06/28 | 541 | 555 | 541 | 550 | 169,000 |
1985/06/27 | 540 | 548 | 540 | 540 | 27,000 |
1985/06/26 | 540 | 548 | 536 | 540 | 67,000 |
1985/06/25 | 545 | 545 | 535 | 545 | 22,000 |
1985/06/24 | 550 | 550 | 535 | 545 | 54,000 |
1985/06/22 | 516 | 525 | 516 | 525 | 30,000 |
1985/06/21 | 520 | 520 | 516 | 520 | 101,000 |
1985/06/20 | 535 | 535 | 525 | 525 | 68,000 |
1985/06/19 | 544 | 550 | 535 | 535 | 64,000 |
1985/06/18 | 544 | 545 | 537 | 537 | 58,000 |
1985/06/17 | 543 | 545 | 537 | 544 | 23,000 |
1985/06/15 | 550 | 550 | 535 | 537 | 42,000 |
1985/06/14 | 545 | 545 | 535 | 540 | 37,000 |
1985/06/13 | 553 | 553 | 533 | 535 | 47,000 |
1985/06/12 | 545 | 547 | 533 | 533 | 65,000 |
1985/06/11 | 545 | 545 | 541 | 543 | 68,000 |
1985/06/10 | 535 | 535 | 530 | 531 | 32,000 |
1985/06/07 | 520 | 525 | 520 | 525 | 70,000 |
1985/06/06 | 520 | 525 | 517 | 520 | 77,000 |
1985/06/05 | 515 | 530 | 510 | 516 | 68,000 |
1985/06/04 | 505 | 510 | 505 | 507 | 84,000 |
1985/06/03 | 511 | 515 | 507 | 510 | 125,000 |
1985/06/01 | 520 | 520 | 515 | 515 | 90,000 |
1985/05/31 | 535 | 535 | 520 | 520 | 403,000 |
1985/05/30 | 534 | 538 | 531 | 533 | 64,000 |
1985/05/29 | 537 | 540 | 534 | 534 | 100,000 |
1985/05/28 | 547 | 547 | 537 | 540 | 44,000 |
1985/05/27 | 540 | 540 | 537 | 537 | 50,000 |
1985/05/25 | 540 | 541 | 538 | 540 | 84,000 |
1985/05/24 | 541 | 542 | 537 | 537 | 88,000 |
1985/05/23 | 552 | 552 | 541 | 542 | 62,000 |
1985/05/22 | 545 | 546 | 541 | 542 | 162,000 |
1985/05/21 | 545 | 546 | 541 | 545 | 89,000 |
1985/05/20 | 540 | 545 | 538 | 540 | 67,000 |
1985/05/18 | 540 | 545 | 537 | 537 | 40,000 |
1985/05/17 | 531 | 545 | 531 | 540 | 71,000 |
1985/05/16 | 535 | 538 | 535 | 537 | 65,000 |
1985/05/15 | 536 | 540 | 535 | 538 | 95,000 |
1985/05/14 | 540 | 540 | 535 | 536 | 80,000 |
1985/05/13 | 543 | 543 | 536 | 540 | 62,000 |
1985/05/10 | 548 | 550 | 543 | 543 | 75,000 |
1985/05/09 | 550 | 555 | 547 | 550 | 76,000 |
1985/05/08 | 552 | 555 | 550 | 555 | 44,000 |
1985/05/07 | 553 | 555 | 552 | 552 | 33,000 |
1985/05/04 | 556 | 556 | 552 | 552 | 43,000 |
1985/05/02 | 551 | 559 | 550 | 559 | 57,000 |
1985/05/01 | 551 | 560 | 545 | 560 | 83,000 |
1985/04/30 | 540 | 545 | 536 | 545 | 18,000 |
1985/04/27 | 535 | 540 | 533 | 540 | 66,000 |
1985/04/26 | 532 | 535 | 532 | 533 | 131,000 |
1985/04/25 | 535 | 538 | 532 | 532 | 101,000 |
1985/04/24 | 529 | 539 | 529 | 532 | 61,000 |
1985/04/23 | 540 | 540 | 535 | 539 | 82,000 |
1985/04/22 | 540 | 550 | 540 | 540 | 49,000 |
1985/04/20 | 540 | 540 | 538 | 540 | 34,000 |
1985/04/19 | 537 | 539 | 536 | 539 | 91,000 |
1985/04/18 | 539 | 541 | 538 | 538 | 135,000 |
1985/04/17 | 538 | 541 | 538 | 538 | 114,000 |
1985/04/16 | 552 | 554 | 538 | 538 | 100,000 |
1985/04/15 | 551 | 554 | 551 | 552 | 80,000 |
1985/04/12 | 552 | 555 | 551 | 551 | 98,000 |
1985/04/11 | 552 | 559 | 551 | 551 | 29,000 |
1985/04/10 | 552 | 552 | 550 | 550 | 72,000 |
1985/04/09 | 554 | 555 | 550 | 552 | 252,000 |
1985/04/08 | 552 | 560 | 552 | 554 | 41,000 |
1985/04/06 | 555 | 555 | 551 | 551 | 61,000 |
1985/04/05 | 558 | 560 | 555 | 555 | 148,000 |
1985/04/04 | 560 | 565 | 555 | 565 | 99,000 |
1985/04/03 | 562 | 562 | 556 | 558 | 100,000 |
1985/04/02 | 565 | 566 | 562 | 562 | 43,000 |
1985/04/01 | 560 | 568 | 557 | 568 | 144,000 |
1985/03/30 | 556 | 565 | 555 | 560 | 41,000 |
1985/03/29 | 551 | 560 | 551 | 555 | 77,000 |
1985/03/28 | 565 | 565 | 545 | 545 | 419,000 |
1985/03/27 | 558 | 565 | 558 | 565 | 112,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 635 | 639 | 630 | 630 | 309,000 |
1985/03/25 | 644 | 645 | 635 | 639 | 373,000 |
1985/03/23 | 634 | 645 | 634 | 645 | 292,000 |
1985/03/22 | 627 | 635 | 627 | 634 | 497,000 |
1985/03/20 | 625 | 629 | 625 | 626 | 216,000 |
1985/03/19 | 625 | 627 | 621 | 621 | 420,000 |
1985/03/18 | 626 | 635 | 624 | 627 | 727,000 |
1985/03/16 | 621 | 630 | 621 | 623 | 156,000 |
1985/03/15 | 619 | 625 | 619 | 620 | 243,000 |
1985/03/14 | 621 | 625 | 618 | 618 | 367,000 |
1985/03/13 | 620 | 625 | 620 | 621 | 278,000 |
1985/03/12 | 616 | 624 | 616 | 619 | 359,000 |
1985/03/11 | 621 | 624 | 618 | 618 | 176,000 |
1985/03/08 | 625 | 626 | 621 | 626 | 296,000 |
1985/03/07 | 626 | 635 | 625 | 625 | 390,000 |
1985/03/06 | 626 | 632 | 625 | 625 | 116,000 |
1985/03/05 | 635 | 635 | 625 | 625 | 447,000 |
1985/03/04 | 640 | 641 | 631 | 633 | 629,000 |
1985/03/02 | 631 | 645 | 631 | 641 | 845,000 |
1985/03/01 | 625 | 635 | 625 | 630 | 709,000 |
1985/02/28 | 622 | 625 | 620 | 624 | 315,000 |
1985/02/27 | 617 | 626 | 617 | 620 | 362,000 |
1985/02/26 | 617 | 630 | 616 | 617 | 600,000 |
1985/02/25 | 623 | 623 | 620 | 621 | 209,000 |
1985/02/23 | 617 | 620 | 615 | 615 | 170,000 |
1985/02/22 | 616 | 621 | 615 | 615 | 370,000 |
1985/02/21 | 618 | 629 | 617 | 622 | 614,000 |
1985/02/20 | 630 | 632 | 612 | 615 | 620,000 |
1985/02/19 | 601 | 627 | 600 | 620 | 574,000 |
1985/02/18 | 596 | 605 | 595 | 602 | 175,000 |
1985/02/16 | 596 | 601 | 596 | 596 | 151,000 |
1985/02/15 | 590 | 605 | 589 | 605 | 438,000 |
1985/02/14 | 590 | 595 | 588 | 594 | 150,000 |
1985/02/13 | 595 | 605 | 590 | 590 | 156,000 |
1985/02/12 | 605 | 605 | 590 | 590 | 502,000 |
1985/02/08 | 588 | 595 | 585 | 595 | 257,000 |
1985/02/07 | 586 | 595 | 586 | 588 | 258,000 |
1985/02/06 | 586 | 588 | 585 | 586 | 158,000 |
1985/02/05 | 586 | 590 | 586 | 588 | 180,000 |
1985/02/04 | 588 | 588 | 585 | 588 | 80,000 |
1985/02/02 | 585 | 588 | 585 | 588 | 80,000 |
1985/02/01 | 585 | 588 | 581 | 588 | 191,000 |
1985/01/31 | 600 | 605 | 585 | 595 | 205,000 |
1985/01/30 | 595 | 605 | 588 | 605 | 157,000 |
1985/01/29 | 590 | 596 | 583 | 596 | 315,000 |
1985/01/28 | 601 | 605 | 595 | 598 | 124,000 |
1985/01/26 | 601 | 604 | 600 | 601 | 113,000 |
1985/01/25 | 604 | 605 | 600 | 605 | 176,000 |
1985/01/24 | 612 | 613 | 605 | 605 | 87,000 |
1985/01/23 | 610 | 619 | 610 | 611 | 125,000 |
1985/01/22 | 630 | 630 | 614 | 620 | 204,000 |
1985/01/21 | 620 | 620 | 610 | 615 | 83,000 |
1985/01/19 | 610 | 620 | 610 | 620 | 102,000 |
1985/01/18 | 627 | 628 | 620 | 623 | 299,000 |
1985/01/17 | 630 | 630 | 625 | 625 | 135,000 |
1985/01/16 | 630 | 640 | 625 | 635 | 356,000 |
1985/01/14 | 610 | 625 | 610 | 620 | 274,000 |
1985/01/11 | 611 | 618 | 606 | 610 | 377,000 |
1985/01/10 | 598 | 609 | 595 | 603 | 235,000 |
1985/01/09 | 597 | 597 | 585 | 590 | 192,000 |
1985/01/08 | 591 | 595 | 588 | 588 | 188,000 |
1985/01/07 | 583 | 589 | 583 | 585 | 81,000 |
1985/01/05 | 588 | 598 | 582 | 582 | 61,000 |
1985/01/04 | 590 | 598 | 587 | 588 | 46,000 |