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
1988/12/28 860 861 853 860 76,000
1988/12/27 861 868 852 853 85,000
1988/12/26 870 870 860 860 50,000
1988/12/24 851 860 851 851 136,000
1988/12/23 870 872 850 851 159,000
1988/12/22 874 874 869 873 81,000
1988/12/21 871 875 868 875 136,000
1988/12/20 888 888 860 861 155,000
1988/12/19 887 887 870 878 133,000
1988/12/16 880 884 856 857 192,000
1988/12/15 881 886 878 878 143,000
1988/12/14 892 899 881 886 197,000
1988/12/13 900 900 887 892 205,000
1988/12/12 914 914 891 893 250,000
1988/12/09 908 924 900 910 1,053,000
1988/12/08 883 900 878 900 558,000
1988/12/07 899 899 876 876 218,000
1988/12/06 885 901 880 890 379,000
1988/12/05 890 890 866 880 211,000
1988/12/03 874 888 869 888 162,000
1988/12/02 880 901 871 872 458,000
1988/12/01 860 879 850 870 568,000
1988/11/30 847 860 841 860 502,000
1988/11/29 839 851 839 845 217,000
1988/11/28 850 853 836 836 232,000
1988/11/26 831 849 830 835 499,000
1988/11/25 848 855 838 839 292,000
1988/11/24 850 860 838 838 308,000
1988/11/22 880 880 860 860 150,000
1988/11/21 880 880 862 880 167,000
1988/11/18 848 905 830 905 720,000
1988/11/17 840 859 830 845 211,000
1988/11/16 825 830 815 830 100,000
1988/11/15 820 835 815 815 131,000
1988/11/14 805 810 805 806 68,000
1988/11/11 810 830 800 830 124,000
1988/11/10 825 826 810 810 91,000
1988/11/09 799 830 795 830 320,000
1988/11/08 791 800 780 781 143,000
1988/11/07 786 795 786 790 68,000
1988/11/05 791 792 784 786 146,000
1988/11/04 800 809 786 786 226,000
1988/11/02 810 811 795 795 165,000
1988/11/01 810 819 805 810 121,000
1988/10/31 800 810 796 800 131,000
1988/10/29 790 795 790 790 137,000
1988/10/28 795 795 785 785 188,000
1988/10/27 805 805 785 785 126,000
1988/10/26 782 795 780 785 148,000
1988/10/25 785 787 780 780 150,000
1988/10/24 800 800 785 795 44,000
1988/10/22 785 790 781 790 33,000
1988/10/21 790 790 780 780 82,000
1988/10/20 800 800 770 771 106,000
1988/10/19 810 810 785 790 31,000
1988/10/18 795 805 785 800 129,000
1988/10/17 781 790 780 780 112,000
1988/10/14 800 805 781 781 122,000
1988/10/13 812 812 800 805 146,000
1988/10/12 820 820 811 812 98,000
1988/10/11 815 818 811 815 68,000
1988/10/07 810 810 780 810 271,000
1988/10/06 811 835 802 810 185,000
1988/10/05 820 825 810 811 236,000
1988/10/04 826 835 825 825 84,000
1988/10/03 845 845 825 825 95,000
1988/10/01 833 845 825 845 78,000
1988/09/30 831 850 828 830 52,000
1988/09/29 825 840 825 825 133,000
1988/09/28 825 833 821 826 90,000
1988/09/27 850 850 821 825 102,000
1988/09/26 841 850 821 850 191,000
1988/09/24 849 850 840 849 98,000
1988/09/22 860 860 845 850 194,000
1988/09/21 845 865 845 850 163,000
1988/09/20 860 867 840 841 158,000
1988/09/19 870 870 868 868 95,000
1988/09/16 875 880 870 870 73,000
1988/09/14 880 885 877 878 33,000
1988/09/13 888 888 879 879 64,000
1988/09/12 877 885 877 878 53,000
1988/09/09 890 894 881 881 67,000
1988/09/08 900 900 880 894 104,000
1988/09/07 872 883 872 878 71,000
1988/09/06 880 889 870 872 39,000
1988/09/05 870 888 866 872 37,000
1988/09/03 876 881 860 860 141,000
1988/09/02 865 875 865 868 104,000
1988/09/01 887 888 875 875 134,000
1988/08/31 883 900 883 885 46,000
1988/08/30 881 885 880 880 33,000
1988/08/29 910 915 881 881 114,000
1988/08/27 901 901 890 900 125,000
1988/08/26 891 921 891 891 895,000
1988/08/25 900 900 891 891 66,000
1988/08/24 900 900 894 895 70,000
1988/08/23 899 900 891 895 120,000
1988/08/22 910 910 897 897 83,000
1988/08/19 899 906 897 900 89,000
1988/08/18 920 920 894 896 157,000
1988/08/17 931 931 910 910 97,000
1988/08/16 945 945 911 912 37,000
1988/08/15 950 950 940 940 82,000
1988/08/12 930 940 930 940 71,000
1988/08/11 900 935 900 910 65,000
1988/08/10 935 935 900 900 103,000
1988/08/09 965 965 940 945 157,000
1988/08/08 910 970 907 955 1,271,000
1988/08/06 890 890 880 890 170,000
1988/08/05 910 910 890 890 260,000
1988/08/04 916 916 900 900 139,000
1988/08/03 917 917 901 901 137,000
1988/08/02 906 918 900 901 140,000
1988/08/01 915 919 902 905 232,000
1988/07/30 900 909 900 900 149,000
1988/07/29 909 914 900 900 305,000
1988/07/28 915 918 906 909 100,000
1988/07/27 917 917 905 905 170,000
1988/07/26 915 915 907 907 98,000
1988/07/25 915 925 908 908 151,000
1988/07/23 906 910 905 910 97,000
1988/07/22 930 930 906 906 238,000
1988/07/21 946 947 930 943 202,000
1988/07/20 940 950 930 936 222,000
1988/07/19 963 963 903 930 184,000
1988/07/18 980 980 948 953 188,000
1988/07/15 985 985 962 970 268,000
1988/07/14 985 990 980 985 252,000
1988/07/13 990 1,000 980 985 167,000
1988/07/12 1,010 1,030 990 991 416,000
1988/07/11 985 1,010 985 999 476,000
1988/07/08 980 998 970 980 268,000
1988/07/07 975 980 960 970 391,000
1988/07/06 965 973 950 965 312,000
1988/07/05 985 985 965 975 210,000
1988/07/04 990 991 975 975 88,000
1988/07/02 970 985 970 980 207,000
1988/07/01 981 985 960 961 322,000
1988/06/30 975 985 962 975 235,000
1988/06/29 971 985 955 966 225,000
1988/06/28 990 995 970 970 277,000
1988/06/27 1,000 1,010 991 997 89,000
1988/06/25 1,010 1,010 995 1,000 163,000
1988/06/24 1,000 1,010 999 1,000 179,000
1988/06/23 1,000 1,020 996 1,010 184,000
1988/06/22 1,020 1,020 1,000 1,000 312,000
1988/06/21 980 1,020 980 995 451,000
1988/06/20 1,010 1,020 975 975 255,000
1988/06/17 1,020 1,030 1,000 1,010 514,000
1988/06/16 1,020 1,030 1,020 1,020 274,000
1988/06/15 1,030 1,050 1,010 1,030 379,000
1988/06/14 1,050 1,050 1,010 1,030 335,000
1988/06/13 1,040 1,060 1,030 1,040 138,000
1988/06/10 1,060 1,060 1,020 1,030 391,000
1988/06/09 1,090 1,090 1,060 1,060 561,000
1988/06/08 1,080 1,130 1,070 1,070 3,702,000
1988/06/07 1,040 1,090 1,040 1,090 756,000
1988/06/06 1,060 1,060 1,030 1,060 424,000
1988/06/04 1,090 1,090 1,050 1,050 426,000
1988/06/03 1,080 1,100 1,060 1,080 1,043,000
1988/06/02 1,100 1,120 1,060 1,060 2,502,000
1988/06/01 1,100 1,120 1,080 1,100 6,193,000
1988/05/31 1,050 1,080 1,040 1,060 2,260,000
1988/05/30 1,010 1,050 1,010 1,020 739,000
1988/05/28 1,040 1,050 1,020 1,030 1,022,000
1988/05/27 1,070 1,090 1,050 1,050 5,940,000
1988/05/26 1,020 1,070 1,000 1,050 6,408,000
1988/05/25 1,020 1,030 1,000 1,010 2,199,000
1988/05/24 965 1,040 965 1,010 6,751,000
1988/05/23 958 970 956 968 666,000
1988/05/20 955 965 950 953 657,000
1988/05/19 969 970 954 965 644,000
1988/05/18 975 980 960 966 640,000
1988/05/17 970 970 956 969 1,295,000
1988/05/16 952 965 952 960 292,000
1988/05/13 970 979 962 962 445,000
1988/05/12 942 970 942 966 425,000
1988/05/11 983 983 952 952 927,000
1988/05/10 958 970 956 963 535,000
1988/05/09 979 979 959 967 619,000
1988/05/07 989 990 971 972 590,000
1988/05/06 998 1,010 985 986 3,305,000
1988/05/02 999 1,020 977 993 5,020,000
1988/04/30 966 995 965 990 4,397,000
1988/04/28 930 961 929 956 3,252,000
1988/04/27 919 931 919 920 489,000
1988/04/26 914 920 904 919 373,000
1988/04/25 910 910 902 904 200,000
1988/04/23 910 910 901 901 145,000
1988/04/22 919 919 910 916 163,000
1988/04/21 930 930 905 908 348,000
1988/04/20 920 935 917 920 509,000
1988/04/19 902 920 895 920 266,000
1988/04/18 910 918 900 900 301,000
1988/04/15 900 907 895 907 454,000
1988/04/14 915 920 907 907 367,000
1988/04/13 912 918 907 915 252,000
1988/04/12 926 927 911 912 248,000
1988/04/11 936 937 915 918 217,000
1988/04/08 930 934 915 927 350,000
1988/04/07 940 945 930 938 1,001,000
1988/04/06 924 955 914 947 4,032,000
1988/04/05 908 915 895 914 1,064,000
1988/04/04 898 904 885 899 731,000
1988/04/02 869 889 862 888 159,000
1988/04/01 860 870 855 858 108,000
1988/03/31 867 870 846 846 158,000
1988/03/30 870 870 863 870 161,000
1988/03/29 843 872 843 866 172,000
1988/03/28 861 874 840 845 131,000
1988/03/26 841 843 839 843 274,000
1988/03/25 860 860 850 860 374,000
1988/03/24 879 880 860 860 345,000
1988/03/23 880 890 869 869 158,000
1988/03/22 899 899 875 880 174,000
1988/03/18 901 905 891 891 251,000
1988/03/17 890 900 890 895 209,000
1988/03/16 907 907 890 898 437,000
1988/03/15 899 910 890 897 674,000
1988/03/14 915 918 890 891 557,000
1988/03/11 890 916 875 915 1,026,000
1988/03/10 889 895 877 891 718,000
1988/03/09 878 900 878 889 919,000
1988/03/08 873 875 862 875 229,000
1988/03/07 875 875 865 870 183,000
1988/03/05 865 870 862 865 100,000
1988/03/04 870 880 861 878 343,000
1988/03/03 895 895 870 870 380,000
1988/03/02 865 895 860 895 491,000
1988/03/01 869 869 860 863 194,000
1988/02/29 860 865 850 865 195,000
1988/02/27 845 854 841 845 194,000
1988/02/26 843 858 842 845 221,000
1988/02/25 862 862 842 850 300,000
1988/02/24 850 850 842 842 310,000
1988/02/23 850 860 845 845 320,000
1988/02/22 850 850 841 850 261,000
1988/02/19 861 861 850 850 277,000
1988/02/18 846 860 842 855 248,000
1988/02/17 842 849 840 845 287,000
1988/02/16 855 855 841 841 171,000
1988/02/15 858 860 845 849 146,000
1988/02/12 855 865 840 860 225,000
1988/02/10 842 860 840 856 180,000
1988/02/09 855 860 841 841 114,000
1988/02/08 860 875 854 854 214,000
1988/02/06 850 860 850 850 78,000
1988/02/05 853 865 850 851 122,000
1988/02/04 860 873 860 860 91,000
1988/02/03 864 880 852 860 115,000
1988/02/02 870 870 851 864 272,000
1988/02/01 920 920 863 880 461,000
1988/01/30 900 915 899 914 1,116,000
1988/01/29 850 900 850 890 1,264,000
1988/01/28 818 845 818 840 586,000
1988/01/27 825 829 815 815 261,000
1988/01/26 840 840 821 826 318,000
1988/01/25 850 850 816 825 108,000
1988/01/23 826 840 820 840 82,000
1988/01/22 816 829 811 821 232,000
1988/01/21 835 835 820 820 174,000
1988/01/20 840 840 830 839 131,000
1988/01/19 830 838 828 828 145,000
1988/01/18 841 841 825 839 81,000
1988/01/14 810 830 806 821 654,000
1988/01/13 820 826 810 813 236,000
1988/01/12 846 851 821 827 171,000
1988/01/11 840 860 839 840 131,000
1988/01/08 845 860 831 831 269,000
1988/01/07 861 869 835 839 132,000
1988/01/06 841 865 840 841 147,000
1988/01/05 830 840 811 840 121,000
1988/01/04 810 820 810 810 104,000

このページの先頭へ