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 |
---|---|---|---|---|---|
1992/12/30 | 585 | 590 | 576 | 576 | 240,000 |
1992/12/29 | 579 | 590 | 579 | 590 | 314,000 |
1992/12/28 | 580 | 585 | 579 | 579 | 331,000 |
1992/12/25 | 586 | 593 | 575 | 580 | 253,000 |
1992/12/24 | 596 | 602 | 591 | 595 | 812,000 |
1992/12/22 | 588 | 601 | 585 | 593 | 1,766,000 |
1992/12/21 | 590 | 592 | 581 | 588 | 617,000 |
1992/12/18 | 580 | 591 | 578 | 581 | 1,657,000 |
1992/12/17 | 565 | 589 | 561 | 582 | 1,253,000 |
1992/12/16 | 565 | 582 | 565 | 568 | 549,000 |
1992/12/15 | 557 | 560 | 551 | 555 | 143,000 |
1992/12/14 | 560 | 565 | 551 | 565 | 97,000 |
1992/12/11 | 560 | 560 | 550 | 557 | 254,000 |
1992/12/10 | 558 | 568 | 550 | 565 | 323,000 |
1992/12/09 | 570 | 570 | 556 | 558 | 176,000 |
1992/12/08 | 565 | 574 | 562 | 564 | 177,000 |
1992/12/07 | 574 | 575 | 561 | 566 | 102,000 |
1992/12/04 | 578 | 586 | 575 | 575 | 1,422,000 |
1992/12/03 | 550 | 577 | 550 | 566 | 551,000 |
1992/12/02 | 553 | 565 | 550 | 560 | 276,000 |
1992/12/01 | 573 | 584 | 561 | 562 | 655,000 |
1992/11/30 | 573 | 576 | 561 | 572 | 300,000 |
1992/11/27 | 563 | 574 | 558 | 568 | 717,000 |
1992/11/26 | 558 | 574 | 555 | 560 | 1,016,000 |
1992/11/25 | 536 | 550 | 532 | 544 | 487,000 |
1992/11/24 | 542 | 542 | 528 | 540 | 218,000 |
1992/11/20 | 519 | 542 | 510 | 532 | 565,000 |
1992/11/19 | 528 | 528 | 508 | 509 | 333,000 |
1992/11/18 | 495 | 520 | 495 | 508 | 197,000 |
1992/11/17 | 500 | 500 | 481 | 500 | 186,000 |
1992/11/16 | 507 | 513 | 501 | 501 | 73,000 |
1992/11/13 | 513 | 513 | 503 | 507 | 198,000 |
1992/11/12 | 526 | 530 | 502 | 508 | 293,000 |
1992/11/11 | 543 | 554 | 520 | 525 | 847,000 |
1992/11/10 | 501 | 517 | 501 | 513 | 243,000 |
1992/11/09 | 543 | 543 | 502 | 502 | 199,000 |
1992/11/06 | 535 | 549 | 520 | 536 | 467,000 |
1992/11/05 | 519 | 544 | 510 | 530 | 323,000 |
1992/11/04 | 515 | 520 | 503 | 520 | 78,000 |
1992/11/02 | 506 | 506 | 500 | 505 | 50,000 |
1992/10/30 | 533 | 533 | 507 | 507 | 207,000 |
1992/10/29 | 520 | 534 | 510 | 534 | 129,000 |
1992/10/28 | 519 | 520 | 510 | 511 | 185,000 |
1992/10/27 | 519 | 525 | 516 | 520 | 84,000 |
1992/10/26 | 536 | 536 | 519 | 519 | 61,000 |
1992/10/23 | 530 | 540 | 514 | 516 | 144,000 |
1992/10/22 | 543 | 544 | 539 | 539 | 141,000 |
1992/10/21 | 548 | 548 | 530 | 534 | 71,000 |
1992/10/20 | 544 | 544 | 533 | 540 | 90,000 |
1992/10/19 | 547 | 550 | 532 | 532 | 75,000 |
1992/10/16 | 565 | 579 | 553 | 553 | 142,000 |
1992/10/15 | 552 | 560 | 550 | 560 | 133,000 |
1992/10/14 | 565 | 565 | 552 | 552 | 100,000 |
1992/10/13 | 562 | 569 | 552 | 560 | 69,000 |
1992/10/12 | 546 | 556 | 546 | 552 | 94,000 |
1992/10/09 | 570 | 570 | 556 | 556 | 265,000 |
1992/10/08 | 580 | 597 | 560 | 570 | 1,271,000 |
1992/10/07 | 520 | 580 | 520 | 575 | 815,000 |
1992/10/06 | 528 | 528 | 520 | 525 | 114,000 |
1992/10/05 | 515 | 540 | 515 | 538 | 58,000 |
1992/10/02 | 515 | 535 | 511 | 525 | 210,000 |
1992/10/01 | 530 | 530 | 511 | 511 | 52,000 |
1992/09/30 | 536 | 536 | 520 | 520 | 60,000 |
1992/09/29 | 550 | 550 | 530 | 540 | 54,000 |
1992/09/28 | 558 | 558 | 545 | 550 | 73,000 |
1992/09/25 | 566 | 566 | 542 | 560 | 184,000 |
1992/09/24 | 563 | 567 | 554 | 560 | 196,000 |
1992/09/22 | 540 | 558 | 540 | 553 | 440,000 |
1992/09/21 | 550 | 550 | 530 | 535 | 210,000 |
1992/09/18 | 545 | 545 | 530 | 530 | 173,000 |
1992/09/17 | 534 | 540 | 530 | 530 | 305,000 |
1992/09/16 | 540 | 540 | 518 | 534 | 164,000 |
1992/09/14 | 535 | 545 | 525 | 545 | 117,000 |
1992/09/11 | 540 | 546 | 525 | 525 | 163,000 |
1992/09/10 | 549 | 550 | 538 | 538 | 176,000 |
1992/09/09 | 540 | 548 | 533 | 546 | 167,000 |
1992/09/08 | 548 | 550 | 540 | 540 | 193,000 |
1992/09/07 | 530 | 545 | 530 | 542 | 125,000 |
1992/09/04 | 554 | 554 | 525 | 538 | 526,000 |
1992/09/03 | 534 | 545 | 534 | 544 | 362,000 |
1992/09/02 | 531 | 534 | 522 | 534 | 310,000 |
1992/09/01 | 543 | 543 | 521 | 521 | 220,000 |
1992/08/31 | 522 | 534 | 520 | 533 | 197,000 |
1992/08/28 | 509 | 539 | 504 | 520 | 409,000 |
1992/08/27 | 490 | 535 | 485 | 519 | 241,000 |
1992/08/26 | 485 | 490 | 475 | 490 | 97,000 |
1992/08/25 | 501 | 506 | 490 | 490 | 286,000 |
1992/08/24 | 499 | 519 | 484 | 500 | 364,000 |
1992/08/21 | 452 | 493 | 452 | 493 | 208,000 |
1992/08/20 | 418 | 450 | 414 | 441 | 179,000 |
1992/08/19 | 410 | 412 | 403 | 403 | 191,000 |
1992/08/18 | 421 | 421 | 405 | 405 | 134,000 |
1992/08/17 | 438 | 439 | 420 | 420 | 117,000 |
1992/08/14 | 422 | 439 | 419 | 439 | 176,000 |
1992/08/13 | 416 | 420 | 405 | 419 | 144,000 |
1992/08/12 | 410 | 415 | 400 | 410 | 293,000 |
1992/08/11 | 421 | 429 | 410 | 420 | 148,000 |
1992/08/10 | 455 | 455 | 420 | 425 | 230,000 |
1992/08/07 | 495 | 496 | 455 | 455 | 189,000 |
1992/08/06 | 519 | 519 | 495 | 496 | 162,000 |
1992/08/05 | 512 | 525 | 511 | 512 | 78,000 |
1992/08/04 | 525 | 525 | 510 | 512 | 88,000 |
1992/08/03 | 525 | 540 | 520 | 535 | 258,000 |
1992/07/31 | 506 | 525 | 504 | 525 | 139,000 |
1992/07/30 | 491 | 505 | 491 | 500 | 86,000 |
1992/07/29 | 531 | 535 | 485 | 490 | 203,000 |
1992/07/28 | 535 | 535 | 525 | 525 | 158,000 |
1992/07/27 | 565 | 565 | 525 | 525 | 221,000 |
1992/07/24 | 556 | 556 | 531 | 531 | 99,000 |
1992/07/23 | 540 | 558 | 530 | 558 | 212,000 |
1992/07/22 | 560 | 561 | 530 | 536 | 473,000 |
1992/07/21 | 552 | 566 | 552 | 561 | 251,000 |
1992/07/20 | 589 | 589 | 561 | 562 | 407,000 |
1992/07/17 | 605 | 608 | 590 | 592 | 155,000 |
1992/07/16 | 629 | 629 | 610 | 610 | 317,000 |
1992/07/15 | 602 | 632 | 601 | 620 | 945,000 |
1992/07/14 | 602 | 615 | 598 | 598 | 245,000 |
1992/07/13 | 593 | 610 | 587 | 600 | 315,000 |
1992/07/10 | 627 | 636 | 600 | 603 | 1,491,000 |
1992/07/09 | 599 | 627 | 599 | 620 | 1,363,000 |
1992/07/08 | 569 | 600 | 568 | 600 | 472,000 |
1992/07/07 | 572 | 591 | 570 | 579 | 142,000 |
1992/07/06 | 600 | 601 | 582 | 582 | 273,000 |
1992/07/03 | 567 | 605 | 567 | 601 | 674,000 |
1992/07/02 | 540 | 555 | 532 | 552 | 316,000 |
1992/07/01 | 525 | 530 | 510 | 530 | 157,000 |
1992/06/30 | 531 | 540 | 525 | 525 | 85,000 |
1992/06/29 | 540 | 540 | 527 | 530 | 96,000 |
1992/06/26 | 551 | 555 | 540 | 550 | 109,000 |
1992/06/25 | 540 | 550 | 530 | 550 | 152,000 |
1992/06/24 | 540 | 550 | 535 | 535 | 151,000 |
1992/06/23 | 560 | 570 | 546 | 546 | 208,000 |
1992/06/22 | 589 | 600 | 560 | 560 | 241,000 |
1992/06/19 | 590 | 605 | 581 | 590 | 278,000 |
1992/06/18 | 573 | 590 | 560 | 585 | 391,000 |
1992/06/17 | 581 | 590 | 580 | 585 | 408,000 |
1992/06/16 | 576 | 587 | 576 | 580 | 295,000 |
1992/06/15 | 575 | 582 | 570 | 580 | 123,000 |
1992/06/12 | 589 | 590 | 580 | 582 | 109,000 |
1992/06/11 | 588 | 592 | 588 | 592 | 127,000 |
1992/06/10 | 586 | 593 | 585 | 587 | 106,000 |
1992/06/09 | 575 | 595 | 575 | 593 | 49,000 |
1992/06/08 | 580 | 590 | 580 | 585 | 73,000 |
1992/06/05 | 605 | 606 | 595 | 600 | 181,000 |
1992/06/04 | 601 | 615 | 600 | 608 | 306,000 |
1992/06/03 | 580 | 601 | 580 | 601 | 84,000 |
1992/06/02 | 586 | 586 | 580 | 584 | 75,000 |
1992/06/01 | 595 | 595 | 586 | 586 | 73,000 |
1992/05/29 | 582 | 595 | 582 | 595 | 91,000 |
1992/05/28 | 578 | 586 | 578 | 582 | 71,000 |
1992/05/27 | 595 | 595 | 576 | 580 | 159,000 |
1992/05/26 | 598 | 614 | 598 | 601 | 80,000 |
1992/05/25 | 613 | 615 | 601 | 608 | 160,000 |
1992/05/22 | 623 | 623 | 608 | 608 | 256,000 |
1992/05/21 | 630 | 631 | 621 | 625 | 691,000 |
1992/05/20 | 617 | 634 | 610 | 630 | 894,000 |
1992/05/19 | 616 | 622 | 606 | 608 | 762,000 |
1992/05/18 | 590 | 619 | 590 | 606 | 715,000 |
1992/05/15 | 616 | 616 | 590 | 590 | 411,000 |
1992/05/14 | 603 | 617 | 603 | 617 | 338,000 |
1992/05/13 | 607 | 615 | 600 | 600 | 327,000 |
1992/05/12 | 601 | 620 | 601 | 617 | 1,168,000 |
1992/05/11 | 586 | 592 | 585 | 592 | 338,000 |
1992/05/08 | 593 | 593 | 575 | 576 | 311,000 |
1992/05/07 | 580 | 596 | 580 | 590 | 370,000 |
1992/05/06 | 592 | 605 | 588 | 589 | 678,000 |
1992/05/01 | 580 | 593 | 572 | 590 | 736,000 |
1992/04/30 | 570 | 583 | 565 | 574 | 428,000 |
1992/04/28 | 554 | 572 | 545 | 572 | 589,000 |
1992/04/27 | 547 | 568 | 547 | 556 | 351,000 |
1992/04/24 | 545 | 550 | 535 | 545 | 189,000 |
1992/04/23 | 520 | 535 | 520 | 535 | 278,000 |
1992/04/22 | 525 | 535 | 521 | 530 | 225,000 |
1992/04/21 | 532 | 535 | 523 | 535 | 69,000 |
1992/04/20 | 550 | 550 | 521 | 522 | 109,000 |
1992/04/17 | 562 | 562 | 540 | 545 | 153,000 |
1992/04/16 | 550 | 569 | 550 | 552 | 462,000 |
1992/04/15 | 543 | 543 | 533 | 534 | 208,000 |
1992/04/14 | 511 | 520 | 500 | 513 | 242,000 |
1992/04/13 | 520 | 529 | 510 | 510 | 264,000 |
1992/04/09 | 455 | 479 | 450 | 451 | 376,000 |
1992/04/08 | 500 | 500 | 460 | 460 | 303,000 |
1992/04/07 | 522 | 526 | 505 | 505 | 322,000 |
1992/04/06 | 525 | 525 | 505 | 512 | 248,000 |
1992/04/03 | 506 | 516 | 495 | 505 | 403,000 |
1992/04/02 | 540 | 549 | 499 | 515 | 477,000 |
1992/04/01 | 580 | 585 | 550 | 570 | 121,000 |
1992/03/31 | 590 | 595 | 575 | 580 | 196,000 |
1992/03/30 | 570 | 585 | 570 | 580 | 58,000 |
1992/03/27 | 580 | 585 | 575 | 575 | 178,000 |
1992/03/26 | 600 | 600 | 585 | 586 | 208,000 |
1992/03/25 | 590 | 590 | 580 | 590 | 310,000 |
1992/03/24 | 574 | 582 | 570 | 582 | 146,000 |
1992/03/23 | 568 | 592 | 568 | 572 | 314,000 |
1992/03/19 | 555 | 579 | 555 | 572 | 803,000 |
1992/03/18 | 579 | 579 | 550 | 555 | 481,000 |
1992/03/17 | 581 | 581 | 560 | 579 | 331,000 |
1992/03/16 | 600 | 601 | 580 | 581 | 186,000 |
1992/03/13 | 597 | 610 | 589 | 595 | 420,000 |
1992/03/12 | 595 | 600 | 585 | 597 | 453,000 |
1992/03/11 | 610 | 610 | 600 | 601 | 206,000 |
1992/03/10 | 620 | 620 | 602 | 611 | 286,000 |
1992/03/09 | 650 | 650 | 626 | 626 | 126,000 |
1992/03/06 | 639 | 659 | 635 | 640 | 401,000 |
1992/03/05 | 670 | 670 | 641 | 641 | 345,000 |
1992/03/04 | 659 | 674 | 656 | 664 | 892,000 |
1992/03/03 | 655 | 671 | 651 | 651 | 1,017,000 |
1992/03/02 | 650 | 668 | 645 | 645 | 913,000 |
1992/02/28 | 619 | 656 | 610 | 640 | 879,000 |
1992/02/27 | 625 | 625 | 615 | 619 | 137,000 |
1992/02/26 | 608 | 608 | 596 | 605 | 101,000 |
1992/02/25 | 600 | 607 | 590 | 601 | 74,000 |
1992/02/24 | 611 | 614 | 600 | 600 | 109,000 |
1992/02/21 | 600 | 607 | 586 | 607 | 183,000 |
1992/02/20 | 610 | 610 | 590 | 590 | 102,000 |
1992/02/19 | 581 | 585 | 575 | 580 | 163,000 |
1992/02/18 | 609 | 609 | 598 | 598 | 31,000 |
1992/02/17 | 600 | 610 | 597 | 610 | 122,000 |
1992/02/14 | 624 | 625 | 611 | 612 | 257,000 |
1992/02/13 | 617 | 629 | 615 | 625 | 309,000 |
1992/02/12 | 630 | 636 | 620 | 626 | 331,000 |
1992/02/10 | 622 | 632 | 615 | 628 | 258,000 |
1992/02/07 | 607 | 636 | 606 | 622 | 581,000 |
1992/02/06 | 590 | 610 | 590 | 610 | 220,000 |
1992/02/05 | 590 | 590 | 580 | 580 | 118,000 |
1992/02/04 | 594 | 594 | 580 | 590 | 110,000 |
1992/02/03 | 596 | 596 | 586 | 595 | 119,000 |
1992/01/31 | 579 | 600 | 579 | 586 | 336,000 |
1992/01/30 | 570 | 580 | 563 | 576 | 183,000 |
1992/01/29 | 560 | 565 | 558 | 562 | 95,000 |
1992/01/28 | 558 | 560 | 555 | 556 | 74,000 |
1992/01/27 | 564 | 570 | 551 | 551 | 46,000 |
1992/01/24 | 560 | 569 | 551 | 551 | 71,000 |
1992/01/23 | 570 | 575 | 561 | 570 | 138,000 |
1992/01/22 | 551 | 580 | 545 | 570 | 96,000 |
1992/01/21 | 550 | 560 | 550 | 555 | 109,000 |
1992/01/20 | 581 | 581 | 560 | 560 | 185,000 |
1992/01/17 | 564 | 589 | 560 | 580 | 115,000 |
1992/01/16 | 604 | 604 | 580 | 590 | 38,000 |
1992/01/14 | 600 | 604 | 592 | 600 | 44,000 |
1992/01/13 | 620 | 620 | 605 | 610 | 111,000 |
1992/01/10 | 620 | 628 | 616 | 628 | 227,000 |
1992/01/09 | 610 | 615 | 605 | 615 | 90,000 |
1992/01/08 | 615 | 619 | 610 | 610 | 53,000 |
1992/01/07 | 635 | 635 | 615 | 615 | 68,000 |
1992/01/06 | 631 | 635 | 630 | 630 | 36,000 |