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 |