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 |
---|---|---|---|---|---|
1986/12/27 | 860 | 920 | 855 | 920 | 693,000 |
1986/12/26 | 870 | 880 | 855 | 870 | 918,000 |
1986/12/25 | 881 | 895 | 852 | 880 | 1,245,000 |
1986/12/24 | 908 | 930 | 870 | 880 | 996,000 |
1986/12/23 | 930 | 935 | 900 | 900 | 636,000 |
1986/12/22 | 946 | 975 | 920 | 950 | 715,000 |
1986/12/19 | 951 | 970 | 950 | 956 | 722,000 |
1986/12/18 | 989 | 989 | 945 | 945 | 620,000 |
1986/12/17 | 985 | 996 | 980 | 990 | 773,000 |
1986/12/16 | 1,010 | 1,020 | 985 | 1,000 | 794,000 |
1986/12/15 | 1,060 | 1,070 | 1,010 | 1,010 | 1,198,000 |
1986/12/12 | 991 | 1,050 | 991 | 1,040 | 1,322,000 |
1986/12/11 | 990 | 1,000 | 990 | 995 | 600,000 |
1986/12/10 | 1,040 | 1,060 | 998 | 1,020 | 971,000 |
1986/12/09 | 1,030 | 1,040 | 979 | 1,040 | 1,609,000 |
1986/12/08 | 1,050 | 1,060 | 1,010 | 1,030 | 892,000 |
1986/12/06 | 1,030 | 1,050 | 1,020 | 1,040 | 1,087,000 |
1986/12/05 | 1,090 | 1,100 | 1,040 | 1,050 | 1,592,000 |
1986/12/04 | 1,140 | 1,140 | 1,080 | 1,090 | 1,901,000 |
1986/12/03 | 1,120 | 1,170 | 1,090 | 1,150 | 7,043,000 |
1986/12/02 | 1,100 | 1,120 | 1,070 | 1,110 | 3,878,000 |
1986/12/01 | 1,060 | 1,120 | 1,040 | 1,080 | 3,075,000 |
1986/11/29 | 1,070 | 1,080 | 1,040 | 1,070 | 1,013,000 |
1986/11/28 | 1,090 | 1,110 | 1,040 | 1,060 | 7,483,000 |
1986/11/27 | 990 | 1,050 | 990 | 1,050 | 2,893,000 |
1986/11/26 | 959 | 1,000 | 957 | 998 | 1,487,000 |
1986/11/25 | 995 | 995 | 950 | 953 | 667,000 |
1986/11/22 | 1,000 | 1,010 | 980 | 989 | 376,000 |
1986/11/21 | 952 | 1,010 | 952 | 995 | 1,756,000 |
1986/11/20 | 945 | 970 | 935 | 970 | 742,000 |
1986/11/19 | 969 | 979 | 941 | 954 | 572,000 |
1986/11/18 | 955 | 980 | 945 | 980 | 736,000 |
1986/11/17 | 998 | 998 | 950 | 965 | 455,000 |
1986/11/14 | 1,030 | 1,030 | 980 | 980 | 2,199,000 |
1986/11/13 | 978 | 1,010 | 970 | 1,010 | 1,090,000 |
1986/11/12 | 1,030 | 1,040 | 961 | 980 | 3,139,000 |
1986/11/11 | 950 | 1,020 | 930 | 1,020 | 3,058,000 |
1986/11/10 | 999 | 1,010 | 950 | 970 | 1,378,000 |
1986/11/07 | 1,040 | 1,050 | 990 | 991 | 6,084,000 |
1986/11/06 | 980 | 1,010 | 965 | 1,010 | 2,485,000 |
1986/11/05 | 1,000 | 1,030 | 960 | 960 | 5,340,000 |
1986/11/04 | 950 | 1,010 | 935 | 1,010 | 5,822,000 |
1986/11/01 | 940 | 969 | 938 | 959 | 3,313,000 |
1986/10/31 | 869 | 920 | 850 | 920 | 2,674,000 |
1986/10/30 | 870 | 890 | 858 | 870 | 1,974,000 |
1986/10/29 | 893 | 913 | 876 | 880 | 5,833,000 |
1986/10/28 | 850 | 885 | 849 | 883 | 3,708,000 |
1986/10/27 | 814 | 840 | 778 | 840 | 1,471,000 |
1986/10/25 | 800 | 815 | 797 | 807 | 873,000 |
1986/10/24 | 770 | 790 | 770 | 790 | 1,108,000 |
1986/10/23 | 700 | 740 | 700 | 740 | 618,000 |
1986/10/22 | 671 | 690 | 649 | 690 | 307,000 |
1986/10/21 | 680 | 685 | 670 | 675 | 57,000 |
1986/10/20 | 720 | 720 | 680 | 683 | 55,000 |
1986/10/17 | 695 | 719 | 670 | 719 | 182,000 |
1986/10/16 | 701 | 701 | 685 | 690 | 89,000 |
1986/10/15 | 690 | 705 | 685 | 695 | 69,000 |
1986/10/14 | 706 | 720 | 670 | 670 | 65,000 |
1986/10/13 | 730 | 730 | 705 | 705 | 99,000 |
1986/10/09 | 725 | 751 | 720 | 720 | 90,000 |
1986/10/08 | 737 | 737 | 715 | 721 | 211,000 |
1986/10/07 | 770 | 770 | 749 | 757 | 180,000 |
1986/10/06 | 720 | 768 | 720 | 768 | 289,000 |
1986/10/04 | 720 | 720 | 704 | 720 | 82,000 |
1986/10/03 | 690 | 710 | 689 | 710 | 176,000 |
1986/10/02 | 750 | 750 | 709 | 709 | 257,000 |
1986/10/01 | 750 | 750 | 735 | 750 | 314,000 |
1986/09/30 | 749 | 770 | 740 | 770 | 372,000 |
1986/09/29 | 795 | 802 | 755 | 770 | 561,000 |
1986/09/27 | 773 | 801 | 773 | 794 | 727,000 |
1986/09/26 | 720 | 763 | 680 | 763 | 762,000 |
1986/09/25 | 688 | 718 | 678 | 718 | 254,000 |
1986/09/24 | 640 | 658 | 630 | 658 | 176,000 |
1986/09/22 | 645 | 645 | 622 | 636 | 160,000 |
1986/09/19 | 655 | 655 | 635 | 650 | 271,000 |
1986/09/18 | 660 | 668 | 650 | 659 | 205,000 |
1986/09/17 | 690 | 695 | 670 | 670 | 176,000 |
1986/09/16 | 692 | 710 | 680 | 709 | 147,000 |
1986/09/12 | 690 | 720 | 690 | 700 | 204,000 |
1986/09/11 | 725 | 725 | 700 | 720 | 241,000 |
1986/09/10 | 726 | 731 | 710 | 726 | 352,000 |
1986/09/09 | 749 | 750 | 725 | 726 | 93,000 |
1986/09/08 | 720 | 755 | 710 | 750 | 181,000 |
1986/09/06 | 750 | 755 | 714 | 720 | 626,000 |
1986/09/05 | 760 | 764 | 750 | 759 | 455,000 |
1986/09/04 | 770 | 770 | 743 | 743 | 125,000 |
1986/09/03 | 785 | 785 | 770 | 774 | 92,000 |
1986/09/02 | 800 | 800 | 786 | 795 | 73,000 |
1986/09/01 | 795 | 805 | 795 | 800 | 202,000 |
1986/08/30 | 834 | 834 | 801 | 825 | 145,000 |
1986/08/29 | 820 | 849 | 810 | 840 | 549,000 |
1986/08/28 | 760 | 810 | 759 | 805 | 686,000 |
1986/08/27 | 740 | 765 | 739 | 765 | 188,000 |
1986/08/26 | 780 | 780 | 720 | 730 | 390,000 |
1986/08/25 | 801 | 805 | 770 | 770 | 224,000 |
1986/08/23 | 790 | 805 | 790 | 805 | 98,000 |
1986/08/22 | 800 | 801 | 780 | 790 | 264,000 |
1986/08/21 | 800 | 805 | 770 | 790 | 425,000 |
1986/08/20 | 825 | 825 | 800 | 801 | 300,000 |
1986/08/19 | 805 | 830 | 805 | 825 | 146,000 |
1986/08/18 | 860 | 861 | 813 | 815 | 75,000 |
1986/08/15 | 880 | 889 | 855 | 858 | 283,000 |
1986/08/14 | 855 | 889 | 855 | 889 | 429,000 |
1986/08/13 | 830 | 870 | 828 | 845 | 293,000 |
1986/08/12 | 811 | 831 | 800 | 820 | 312,000 |
1986/08/11 | 820 | 820 | 790 | 803 | 148,000 |
1986/08/08 | 830 | 841 | 790 | 810 | 464,000 |
1986/08/07 | 870 | 870 | 820 | 821 | 226,000 |
1986/08/06 | 871 | 900 | 860 | 870 | 516,000 |
1986/08/05 | 850 | 870 | 850 | 870 | 351,000 |
1986/08/04 | 810 | 820 | 780 | 820 | 636,000 |
1986/08/02 | 850 | 850 | 810 | 811 | 208,000 |
1986/08/01 | 878 | 886 | 840 | 840 | 255,000 |
1986/07/31 | 855 | 875 | 848 | 875 | 272,000 |
1986/07/30 | 901 | 909 | 855 | 863 | 382,000 |
1986/07/29 | 880 | 900 | 851 | 900 | 789,000 |
1986/07/28 | 900 | 920 | 870 | 870 | 292,000 |
1986/07/26 | 910 | 911 | 900 | 900 | 273,000 |
1986/07/25 | 920 | 930 | 910 | 910 | 409,000 |
1986/07/24 | 950 | 950 | 910 | 910 | 510,000 |
1986/07/23 | 978 | 979 | 940 | 960 | 339,000 |
1986/07/22 | 948 | 981 | 940 | 969 | 627,000 |
1986/07/21 | 1,020 | 1,020 | 938 | 960 | 735,000 |
1986/07/19 | 1,050 | 1,060 | 999 | 1,000 | 2,186,000 |
1986/07/18 | 980 | 1,010 | 979 | 1,010 | 2,714,000 |
1986/07/17 | 920 | 960 | 920 | 960 | 1,550,000 |
1986/07/16 | 840 | 910 | 840 | 910 | 1,571,000 |
1986/07/15 | 900 | 900 | 860 | 860 | 1,000,000 |
1986/07/14 | 925 | 925 | 902 | 910 | 198,000 |
1986/07/11 | 900 | 940 | 885 | 933 | 920,000 |
1986/07/10 | 963 | 968 | 903 | 905 | 806,000 |
1986/07/09 | 930 | 985 | 928 | 953 | 1,238,000 |
1986/07/08 | 920 | 946 | 900 | 935 | 1,702,000 |
1986/07/07 | 933 | 960 | 883 | 930 | 2,859,000 |
1986/07/05 | 973 | 982 | 933 | 933 | 1,549,000 |
1986/07/04 | 1,000 | 1,020 | 982 | 983 | 1,803,000 |
1986/07/03 | 1,040 | 1,050 | 1,000 | 1,010 | 2,153,000 |
1986/07/02 | 1,050 | 1,070 | 1,020 | 1,040 | 2,921,000 |
1986/07/01 | 1,090 | 1,120 | 1,020 | 1,020 | 4,733,000 |
1986/06/30 | 1,000 | 1,100 | 980 | 1,050 | 5,355,000 |
1986/06/28 | 1,050 | 1,070 | 1,010 | 1,020 | 1,568,000 |
1986/06/27 | 1,100 | 1,110 | 1,020 | 1,050 | 6,365,000 |
1986/06/26 | 1,040 | 1,140 | 1,030 | 1,060 | 7,769,000 |
1986/06/25 | 937 | 1,050 | 920 | 1,050 | 9,287,000 |
1986/06/24 | 980 | 991 | 935 | 947 | 5,768,000 |
1986/06/23 | 925 | 1,010 | 898 | 996 | 11,005,000 |
1986/06/21 | 855 | 915 | 850 | 915 | 8,196,000 |
1986/06/20 | 720 | 815 | 719 | 815 | 7,996,000 |
1986/06/19 | 701 | 731 | 700 | 715 | 11,924,000 |
1986/06/18 | 555 | 648 | 555 | 648 | 4,471,000 |
1986/06/17 | 550 | 550 | 547 | 548 | 101,000 |
1986/06/16 | 550 | 560 | 549 | 550 | 128,000 |
1986/06/13 | 555 | 555 | 546 | 550 | 134,000 |
1986/06/12 | 555 | 555 | 550 | 550 | 96,000 |
1986/06/11 | 559 | 559 | 550 | 550 | 120,000 |
1986/06/10 | 550 | 560 | 548 | 549 | 158,000 |
1986/06/09 | 555 | 560 | 551 | 555 | 87,000 |
1986/06/07 | 550 | 554 | 548 | 548 | 144,000 |
1986/06/06 | 551 | 555 | 550 | 550 | 96,000 |
1986/06/05 | 555 | 560 | 551 | 551 | 110,000 |
1986/06/04 | 560 | 564 | 550 | 550 | 131,000 |
1986/06/03 | 569 | 569 | 561 | 564 | 156,000 |
1986/06/02 | 560 | 570 | 556 | 570 | 282,000 |
1986/05/31 | 555 | 557 | 555 | 556 | 55,000 |
1986/05/30 | 551 | 555 | 550 | 551 | 175,000 |
1986/05/29 | 556 | 560 | 551 | 551 | 228,000 |
1986/05/28 | 552 | 562 | 550 | 551 | 163,000 |
1986/05/27 | 570 | 570 | 560 | 568 | 210,000 |
1986/05/26 | 570 | 574 | 560 | 570 | 154,000 |
1986/05/24 | 556 | 565 | 555 | 565 | 129,000 |
1986/05/23 | 555 | 560 | 552 | 556 | 113,000 |
1986/05/22 | 555 | 556 | 551 | 552 | 128,000 |
1986/05/21 | 560 | 560 | 550 | 554 | 111,000 |
1986/05/20 | 560 | 564 | 548 | 548 | 210,000 |
1986/05/19 | 563 | 565 | 555 | 558 | 83,000 |
1986/05/17 | 558 | 570 | 555 | 559 | 88,000 |
1986/05/16 | 560 | 565 | 555 | 559 | 254,000 |
1986/05/15 | 567 | 567 | 551 | 555 | 213,000 |
1986/05/14 | 560 | 574 | 551 | 557 | 180,000 |
1986/05/13 | 560 | 563 | 552 | 555 | 195,000 |
1986/05/12 | 577 | 577 | 561 | 563 | 224,000 |
1986/05/09 | 580 | 583 | 568 | 569 | 435,000 |
1986/05/08 | 591 | 593 | 575 | 580 | 850,000 |
1986/05/07 | 581 | 594 | 580 | 586 | 1,297,000 |
1986/05/06 | 584 | 586 | 575 | 580 | 584,000 |
1986/05/02 | 570 | 586 | 568 | 584 | 2,016,000 |
1986/05/01 | 575 | 581 | 560 | 560 | 932,000 |
1986/04/30 | 570 | 574 | 564 | 572 | 898,000 |
1986/04/28 | 570 | 580 | 560 | 560 | 2,197,000 |
1986/04/26 | 559 | 570 | 556 | 570 | 1,290,000 |
1986/04/25 | 550 | 556 | 548 | 554 | 909,000 |
1986/04/24 | 552 | 554 | 545 | 548 | 1,433,000 |
1986/04/23 | 549 | 554 | 541 | 542 | 1,043,000 |
1986/04/22 | 540 | 548 | 539 | 547 | 753,000 |
1986/04/21 | 534 | 538 | 530 | 536 | 315,000 |
1986/04/19 | 528 | 530 | 520 | 530 | 112,000 |
1986/04/18 | 540 | 540 | 530 | 530 | 451,000 |
1986/04/17 | 531 | 543 | 531 | 532 | 1,351,000 |
1986/04/16 | 502 | 540 | 502 | 531 | 1,185,000 |
1986/04/15 | 496 | 500 | 496 | 498 | 124,000 |
1986/04/14 | 500 | 500 | 495 | 500 | 64,000 |
1986/04/11 | 500 | 500 | 495 | 495 | 75,000 |
1986/04/10 | 496 | 500 | 495 | 495 | 76,000 |
1986/04/09 | 495 | 500 | 495 | 496 | 47,000 |
1986/04/08 | 497 | 500 | 493 | 493 | 51,000 |
1986/04/07 | 496 | 505 | 496 | 500 | 81,000 |
1986/04/05 | 500 | 505 | 497 | 500 | 68,000 |
1986/04/04 | 495 | 497 | 492 | 495 | 68,000 |
1986/04/03 | 500 | 500 | 490 | 490 | 51,000 |
1986/04/02 | 500 | 502 | 495 | 502 | 79,000 |
1986/04/01 | 495 | 500 | 491 | 495 | 196,000 |
1986/03/31 | 499 | 505 | 498 | 504 | 74,000 |
1986/03/29 | 499 | 499 | 491 | 499 | 22,000 |
1986/03/28 | 485 | 490 | 485 | 490 | 68,000 |
1986/03/27 | 491 | 500 | 491 | 495 | 67,000 |
1986/03/26 | 487 | 513 | 485 | 490 | 174,000 |
1986/03/25 | 489 | 490 | 485 | 485 | 149,000 |
1986/03/24 | 496 | 497 | 485 | 488 | 187,000 |
1986/03/22 | 500 | 502 | 498 | 500 | 51,000 |
1986/03/20 | 505 | 510 | 500 | 500 | 122,000 |
1986/03/19 | 500 | 503 | 500 | 503 | 73,000 |
1986/03/18 | 506 | 506 | 500 | 500 | 108,000 |
1986/03/17 | 513 | 513 | 501 | 510 | 76,000 |
1986/03/15 | 501 | 503 | 497 | 498 | 157,000 |
1986/03/14 | 501 | 511 | 500 | 511 | 79,000 |
1986/03/13 | 508 | 510 | 500 | 502 | 147,000 |
1986/03/12 | 514 | 514 | 506 | 508 | 77,000 |
1986/03/11 | 515 | 520 | 514 | 515 | 122,000 |
1986/03/10 | 524 | 524 | 520 | 520 | 134,000 |
1986/03/07 | 510 | 524 | 506 | 524 | 291,000 |
1986/03/06 | 504 | 515 | 500 | 500 | 434,000 |
1986/03/05 | 504 | 504 | 498 | 499 | 436,000 |
1986/03/04 | 498 | 505 | 498 | 499 | 286,000 |
1986/03/03 | 503 | 508 | 500 | 507 | 83,000 |
1986/03/01 | 498 | 508 | 498 | 507 | 74,000 |
1986/02/28 | 501 | 507 | 497 | 505 | 239,000 |
1986/02/27 | 505 | 510 | 500 | 500 | 89,000 |
1986/02/26 | 500 | 509 | 500 | 509 | 75,000 |
1986/02/25 | 502 | 502 | 497 | 500 | 105,000 |
1986/02/24 | 510 | 510 | 501 | 501 | 181,000 |
1986/02/22 | 509 | 514 | 509 | 510 | 11,000 |
1986/02/21 | 503 | 510 | 501 | 501 | 53,000 |
1986/02/20 | 501 | 510 | 501 | 502 | 108,000 |
1986/02/19 | 520 | 520 | 506 | 510 | 310,000 |
1986/02/18 | 520 | 525 | 515 | 525 | 222,000 |
1986/02/17 | 505 | 523 | 499 | 520 | 528,000 |
1986/02/15 | 500 | 505 | 500 | 502 | 108,000 |
1986/02/14 | 493 | 500 | 490 | 500 | 229,000 |
1986/02/13 | 500 | 500 | 490 | 492 | 166,000 |
1986/02/12 | 495 | 500 | 490 | 500 | 133,000 |
1986/02/10 | 490 | 495 | 490 | 495 | 64,000 |
1986/02/07 | 495 | 495 | 488 | 491 | 191,000 |
1986/02/06 | 494 | 495 | 490 | 490 | 115,000 |
1986/02/05 | 493 | 495 | 487 | 490 | 127,000 |
1986/02/04 | 495 | 495 | 491 | 495 | 73,000 |
1986/02/03 | 489 | 495 | 489 | 495 | 53,000 |
1986/02/01 | 490 | 490 | 486 | 486 | 88,000 |
1986/01/31 | 490 | 493 | 485 | 490 | 80,000 |
1986/01/30 | 485 | 493 | 485 | 492 | 95,000 |
1986/01/29 | 484 | 485 | 480 | 485 | 147,000 |
1986/01/28 | 485 | 486 | 480 | 484 | 106,000 |
1986/01/27 | 490 | 493 | 488 | 488 | 54,000 |
1986/01/25 | 500 | 500 | 490 | 490 | 44,000 |
1986/01/24 | 491 | 497 | 490 | 490 | 87,000 |
1986/01/23 | 496 | 496 | 490 | 496 | 80,000 |
1986/01/22 | 501 | 501 | 496 | 496 | 30,000 |
1986/01/21 | 503 | 503 | 498 | 501 | 89,000 |
1986/01/20 | 501 | 505 | 501 | 503 | 59,000 |
1986/01/18 | 501 | 503 | 501 | 501 | 52,000 |
1986/01/17 | 501 | 502 | 500 | 500 | 56,000 |
1986/01/16 | 501 | 501 | 498 | 500 | 86,000 |
1986/01/14 | 500 | 503 | 498 | 503 | 56,000 |
1986/01/13 | 500 | 500 | 498 | 500 | 41,000 |
1986/01/10 | 502 | 502 | 499 | 500 | 44,000 |
1986/01/09 | 502 | 502 | 498 | 502 | 148,000 |
1986/01/08 | 498 | 503 | 498 | 503 | 68,000 |
1986/01/07 | 502 | 502 | 500 | 500 | 117,000 |
1986/01/06 | 502 | 503 | 501 | 502 | 35,000 |
1986/01/04 | 503 | 503 | 502 | 502 | 26,000 |