日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 800 840 800 840 249,000
1987/12/26 880 880 840 840 160,000
1987/12/25 871 890 850 890 334,000
1987/12/24 897 897 870 871 334,000
1987/12/23 919 919 886 895 272,000
1987/12/22 907 919 879 919 474,000
1987/12/21 905 917 895 897 411,000
1987/12/18 910 938 886 895 4,790,000
1987/12/17 910 915 888 910 289,000
1987/12/16 908 915 885 885 444,000
1987/12/15 915 935 905 908 1,341,000
1987/12/14 919 919 905 905 314,000
1987/12/11 917 929 905 909 519,000
1987/12/10 950 954 933 933 648,000
1987/12/09 930 961 920 938 2,328,000
1987/12/08 926 940 920 920 977,000
1987/12/07 948 969 912 916 1,750,000
1987/12/05 925 945 925 940 844,000
1987/12/04 930 935 905 905 1,083,000
1987/12/03 941 956 923 935 1,492,000
1987/12/02 941 975 940 949 10,222,000
1987/12/01 875 919 875 919 1,007,000
1987/11/30 899 918 881 901 1,247,000
1987/11/28 899 910 881 909 398,000
1987/11/27 872 899 870 899 1,010,000
1987/11/26 902 902 865 870 654,000
1987/11/25 915 919 882 893 639,000
1987/11/24 910 930 899 905 988,000
1987/11/20 912 943 889 902 5,313,000
1987/11/19 838 940 813 922 8,683,000
1987/11/18 805 855 805 848 912,000
1987/11/17 820 870 803 815 958,000
1987/11/16 771 830 770 828 581,000
1987/11/13 750 756 730 731 194,000
1987/11/12 721 735 690 721 257,000
1987/11/11 721 730 665 720 345,000
1987/11/10 760 760 700 705 144,000
1987/11/09 775 775 755 760 192,000
1987/11/07 771 776 760 765 199,000
1987/11/06 780 810 770 800 426,000
1987/11/05 795 800 780 780 298,000
1987/11/04 793 802 793 800 68,000
1987/11/02 799 835 791 830 133,000
1987/10/31 790 800 785 785 82,000
1987/10/30 771 800 771 785 106,000
1987/10/29 781 796 765 780 234,000
1987/10/28 812 819 793 796 196,000
1987/10/27 780 819 770 782 295,000
1987/10/26 840 845 770 800 249,000
1987/10/24 835 849 835 835 89,000
1987/10/23 846 850 831 831 213,000
1987/10/22 880 885 847 860 511,000
1987/10/21 825 870 820 858 1,156,000
1987/10/20 825 825 825 825 252,000
1987/10/19 890 930 889 925 643,000
1987/10/16 944 950 916 930 533,000
1987/10/15 940 980 940 945 3,518,000
1987/10/14 911 962 895 960 1,912,000
1987/10/13 919 919 901 901 274,000
1987/10/12 910 925 908 915 566,000
1987/10/09 900 918 895 900 424,000
1987/10/08 883 920 880 899 588,000
1987/10/07 890 900 881 883 233,000
1987/10/06 915 915 900 900 417,000
1987/10/05 898 931 898 920 833,000
1987/10/03 884 890 880 890 125,000
1987/10/02 871 889 865 888 224,000
1987/10/01 870 888 861 861 240,000
1987/09/30 882 889 878 888 152,000
1987/09/29 886 890 882 882 229,000
1987/09/28 893 893 881 889 181,000
1987/09/26 856 890 855 873 190,000
1987/09/25 852 865 852 854 321,000
1987/09/24 882 882 858 860 670,000
1987/09/22 877 900 871 872 129,000
1987/09/21 881 894 876 894 266,000
1987/09/18 890 898 876 880 237,000
1987/09/17 887 891 881 890 294,000
1987/09/16 901 905 877 897 268,000
1987/09/14 908 920 891 891 565,000
1987/09/11 910 920 895 907 555,000
1987/09/10 930 949 906 920 3,650,000
1987/09/09 872 918 872 895 1,526,000
1987/09/08 861 870 861 862 257,000
1987/09/07 885 885 855 865 182,000
1987/09/05 889 896 871 884 362,000
1987/09/04 864 878 855 878 256,000
1987/09/03 842 864 841 846 208,000
1987/09/02 869 889 841 842 350,000
1987/09/01 836 870 830 865 633,000
1987/08/31 840 849 835 835 166,000
1987/08/29 845 850 837 837 101,000
1987/08/28 836 841 835 835 314,000
1987/08/27 844 850 836 836 461,000
1987/08/26 860 860 840 841 160,000
1987/08/25 860 860 837 840 268,000
1987/08/24 851 864 850 855 224,000
1987/08/22 850 858 849 858 150,000
1987/08/21 859 860 850 850 393,000
1987/08/20 861 865 853 855 283,000
1987/08/19 854 865 853 865 203,000
1987/08/18 861 864 851 851 216,000
1987/08/17 870 870 856 860 237,000
1987/08/14 870 870 860 861 352,000
1987/08/13 870 871 862 870 305,000
1987/08/12 869 869 860 861 277,000
1987/08/11 858 872 858 870 89,000
1987/08/10 870 871 856 857 130,000
1987/08/07 878 880 862 870 139,000
1987/08/06 862 878 856 878 187,000
1987/08/05 878 878 858 858 263,000
1987/08/04 869 880 869 872 155,000
1987/08/03 897 897 885 890 179,000
1987/08/01 888 900 888 891 61,000
1987/07/31 900 900 887 887 162,000
1987/07/30 898 901 887 887 162,000
1987/07/29 928 928 895 920 371,000
1987/07/28 890 929 881 929 610,000
1987/07/27 914 914 886 886 147,000
1987/07/25 908 908 890 908 244,000
1987/07/24 900 930 895 915 587,000
1987/07/23 898 905 895 896 369,000
1987/07/22 940 945 900 900 657,000
1987/07/21 895 935 890 935 537,000
1987/07/20 911 920 895 906 334,000
1987/07/17 949 949 901 905 1,160,000
1987/07/16 920 954 909 930 3,661,000
1987/07/15 903 920 879 920 1,076,000
1987/07/14 918 925 893 893 1,556,000
1987/07/13 900 910 895 908 921,000
1987/07/10 895 899 882 895 615,000
1987/07/09 909 916 875 875 2,146,000
1987/07/08 859 900 850 900 1,739,000
1987/07/07 844 854 828 849 221,000
1987/07/06 863 863 840 842 208,000
1987/07/04 854 873 839 873 206,000
1987/07/03 865 867 845 845 274,000
1987/07/02 845 855 840 855 260,000
1987/07/01 856 859 825 825 361,000
1987/06/30 869 875 846 846 243,000
1987/06/29 860 868 852 859 348,000
1987/06/27 861 869 836 850 353,000
1987/06/26 867 875 835 841 316,000
1987/06/25 856 889 846 887 638,000
1987/06/24 855 868 841 846 557,000
1987/06/23 855 855 840 840 334,000
1987/06/22 862 865 827 827 196,000
1987/06/19 853 860 840 860 440,000
1987/06/18 880 895 863 863 338,000
1987/06/17 907 930 880 881 1,395,000
1987/06/16 860 909 859 908 974,000
1987/06/15 851 869 850 850 377,000
1987/06/12 822 850 820 850 430,000
1987/06/11 811 822 811 819 251,000
1987/06/10 840 840 811 830 336,000
1987/06/09 835 840 820 840 218,000
1987/06/08 835 850 830 833 198,000
1987/06/06 842 842 830 840 168,000
1987/06/05 840 850 831 832 518,000
1987/06/04 860 867 841 850 258,000
1987/06/03 840 880 830 855 935,000
1987/06/02 830 831 816 830 457,000
1987/06/01 842 850 825 830 247,000
1987/05/30 861 861 840 854 142,000
1987/05/29 869 878 845 858 393,000
1987/05/28 838 879 820 860 633,000
1987/05/27 825 830 810 828 362,000
1987/05/26 822 830 810 815 206,000
1987/05/25 850 850 821 821 323,000
1987/05/23 815 830 803 830 223,000
1987/05/22 815 815 805 807 222,000
1987/05/21 830 830 803 816 269,000
1987/05/20 809 830 809 830 345,000
1987/05/19 830 839 808 839 206,000
1987/05/18 844 849 817 840 193,000
1987/05/15 835 861 820 834 488,000
1987/05/14 849 851 809 815 685,000
1987/05/13 880 890 855 869 398,000
1987/05/12 920 920 880 900 935,000
1987/05/11 888 900 860 900 856,000
1987/05/08 921 927 880 886 1,375,000
1987/05/07 909 960 900 901 5,032,000
1987/05/06 861 900 850 899 3,036,000
1987/05/02 803 860 803 835 1,682,000
1987/05/01 771 800 770 795 1,231,000
1987/04/30 706 761 706 761 381,000
1987/04/28 710 720 699 704 205,000
1987/04/27 705 731 703 710 254,000
1987/04/25 706 715 705 706 182,000
1987/04/24 725 725 710 710 133,000
1987/04/23 730 735 710 729 163,000
1987/04/22 720 740 720 735 127,000
1987/04/21 715 750 710 750 265,000
1987/04/20 715 725 710 710 197,000
1987/04/17 720 740 705 705 426,000
1987/04/16 707 740 705 738 124,000
1987/04/15 718 720 707 714 306,000
1987/04/14 724 725 716 717 136,000
1987/04/13 740 740 730 730 140,000
1987/04/10 708 759 705 759 235,000
1987/04/09 711 714 707 708 231,000
1987/04/08 715 725 710 720 239,000
1987/04/07 720 725 715 715 189,000
1987/04/06 725 730 720 725 138,000
1987/04/04 730 730 720 725 121,000
1987/04/03 730 733 720 722 221,000
1987/04/02 730 747 723 730 136,000
1987/04/01 721 750 720 730 136,000
1987/03/31 751 751 715 715 211,000
1987/03/30 777 777 710 711 224,000
1987/03/28 761 779 753 760 132,000
1987/03/27 790 800 770 780 212,000
1987/03/26 752 782 751 770 430,000
1987/03/25 786 786 750 753 117,000
1987/03/24 759 775 750 769 170,000
1987/03/23 761 771 750 754 259,000
1987/03/20 775 790 761 790 137,000
1987/03/19 765 775 760 775 158,000
1987/03/18 783 783 765 767 328,000
1987/03/17 800 800 780 782 157,000
1987/03/16 807 807 790 790 131,000
1987/03/13 830 830 800 829 302,000
1987/03/12 771 840 765 840 462,000
1987/03/11 805 805 770 780 382,000
1987/03/10 820 820 789 795 297,000
1987/03/09 830 831 812 820 248,000
1987/03/07 800 848 790 835 259,000
1987/03/06 830 830 790 790 397,000
1987/03/05 870 876 820 822 316,000
1987/03/04 865 905 856 856 779,000
1987/03/03 880 888 850 850 1,332,000
1987/03/02 731 830 725 830 651,000
1987/02/28 730 745 725 730 250,000
1987/02/27 730 747 726 730 283,000
1987/02/26 761 766 730 731 216,000
1987/02/25 744 768 705 767 495,000
1987/02/24 764 770 750 750 383,000
1987/02/23 799 799 770 784 184,000
1987/02/20 785 805 762 795 309,000
1987/02/19 781 789 777 781 227,000
1987/02/18 790 808 780 805 261,000
1987/02/17 820 825 780 810 175,000
1987/02/16 782 820 780 820 196,000
1987/02/13 830 833 800 812 200,000
1987/02/12 811 820 790 820 477,000
1987/02/10 819 825 803 820 217,000
1987/02/09 820 825 806 820 115,000
1987/02/07 815 820 806 820 94,000
1987/02/06 830 830 815 825 229,000
1987/02/05 831 835 815 820 507,000
1987/02/04 880 880 820 820 229,000
1987/02/03 836 860 800 860 456,000
1987/02/02 830 835 820 830 200,000
1987/01/31 834 859 830 830 81,000
1987/01/30 840 845 831 842 204,000
1987/01/29 850 855 830 835 188,000
1987/01/28 860 880 851 853 232,000
1987/01/27 875 880 851 860 312,000
1987/01/26 901 901 875 875 297,000
1987/01/24 880 895 879 892 257,000
1987/01/23 873 875 860 861 224,000
1987/01/22 865 899 863 863 426,000
1987/01/21 846 867 845 855 462,000
1987/01/20 834 834 821 827 295,000
1987/01/19 855 856 831 835 273,000
1987/01/16 896 896 848 860 445,000
1987/01/14 870 904 865 886 396,000
1987/01/13 890 890 865 889 174,000
1987/01/12 875 900 865 900 129,000
1987/01/09 875 890 865 885 352,000
1987/01/08 880 905 865 875 428,000
1987/01/07 889 899 861 895 233,000
1987/01/06 905 907 888 888 103,000
1987/01/05 930 935 897 915 472,000

このページの先頭へ