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 |
---|---|---|---|---|---|
1993/12/30 | 515 | 515 | 508 | 515 | 26,000 |
1993/12/29 | 516 | 517 | 508 | 515 | 47,000 |
1993/12/28 | 518 | 518 | 503 | 507 | 145,000 |
1993/12/27 | 528 | 529 | 505 | 528 | 307,000 |
1993/12/24 | 528 | 528 | 515 | 521 | 344,000 |
1993/12/22 | 519 | 519 | 512 | 518 | 138,000 |
1993/12/21 | 491 | 520 | 491 | 520 | 270,000 |
1993/12/20 | 511 | 514 | 501 | 501 | 339,000 |
1993/12/17 | 510 | 510 | 500 | 501 | 209,000 |
1993/12/16 | 500 | 511 | 500 | 507 | 158,000 |
1993/12/15 | 495 | 495 | 485 | 485 | 72,000 |
1993/12/14 | 496 | 498 | 495 | 495 | 111,000 |
1993/12/13 | 487 | 500 | 483 | 495 | 39,000 |
1993/12/10 | 485 | 490 | 481 | 482 | 173,000 |
1993/12/09 | 480 | 483 | 475 | 475 | 49,000 |
1993/12/08 | 455 | 457 | 450 | 457 | 163,000 |
1993/12/07 | 456 | 465 | 450 | 450 | 78,000 |
1993/12/06 | 489 | 489 | 466 | 466 | 91,000 |
1993/12/03 | 485 | 490 | 472 | 489 | 356,000 |
1993/12/02 | 470 | 495 | 465 | 486 | 257,000 |
1993/12/01 | 446 | 470 | 443 | 460 | 227,000 |
1993/11/30 | 426 | 436 | 421 | 436 | 234,000 |
1993/11/29 | 457 | 457 | 421 | 421 | 287,000 |
1993/11/26 | 483 | 483 | 456 | 456 | 508,000 |
1993/11/25 | 486 | 491 | 481 | 481 | 340,000 |
1993/11/24 | 512 | 515 | 491 | 491 | 296,000 |
1993/11/22 | 536 | 536 | 512 | 512 | 338,000 |
1993/11/19 | 526 | 533 | 525 | 526 | 120,000 |
1993/11/18 | 529 | 530 | 529 | 529 | 92,000 |
1993/11/17 | 530 | 530 | 529 | 530 | 84,000 |
1993/11/16 | 529 | 534 | 528 | 530 | 85,000 |
1993/11/15 | 538 | 538 | 529 | 529 | 109,000 |
1993/11/12 | 525 | 530 | 520 | 528 | 369,000 |
1993/11/11 | 514 | 531 | 514 | 531 | 227,000 |
1993/11/10 | 528 | 534 | 512 | 520 | 317,000 |
1993/11/09 | 542 | 545 | 526 | 527 | 298,000 |
1993/11/08 | 530 | 541 | 525 | 541 | 284,000 |
1993/11/05 | 530 | 530 | 512 | 528 | 323,000 |
1993/11/04 | 564 | 568 | 545 | 553 | 129,000 |
1993/11/02 | 565 | 566 | 543 | 563 | 114,000 |
1993/11/01 | 555 | 565 | 553 | 565 | 153,000 |
1993/10/29 | 540 | 555 | 537 | 555 | 218,000 |
1993/10/28 | 529 | 530 | 520 | 530 | 173,000 |
1993/10/27 | 537 | 540 | 527 | 534 | 104,000 |
1993/10/26 | 525 | 531 | 525 | 527 | 196,000 |
1993/10/25 | 556 | 560 | 545 | 545 | 111,000 |
1993/10/22 | 576 | 580 | 551 | 551 | 108,000 |
1993/10/21 | 558 | 576 | 558 | 576 | 96,000 |
1993/10/20 | 577 | 580 | 572 | 578 | 294,000 |
1993/10/19 | 550 | 575 | 543 | 575 | 231,000 |
1993/10/18 | 549 | 556 | 549 | 556 | 98,000 |
1993/10/15 | 546 | 555 | 544 | 544 | 499,000 |
1993/10/14 | 557 | 557 | 545 | 556 | 308,000 |
1993/10/13 | 555 | 560 | 551 | 558 | 166,000 |
1993/10/12 | 550 | 565 | 550 | 565 | 209,000 |
1993/10/08 | 573 | 573 | 556 | 558 | 275,000 |
1993/10/07 | 571 | 571 | 565 | 566 | 231,000 |
1993/10/06 | 570 | 570 | 560 | 569 | 114,000 |
1993/10/05 | 574 | 574 | 560 | 560 | 113,000 |
1993/10/04 | 570 | 575 | 567 | 574 | 155,000 |
1993/10/01 | 570 | 570 | 555 | 567 | 144,000 |
1993/09/30 | 565 | 567 | 552 | 567 | 144,000 |
1993/09/29 | 570 | 571 | 551 | 565 | 147,000 |
1993/09/28 | 565 | 565 | 563 | 563 | 56,000 |
1993/09/27 | 575 | 575 | 569 | 575 | 83,000 |
1993/09/24 | 576 | 580 | 569 | 575 | 94,000 |
1993/09/22 | 571 | 571 | 566 | 566 | 156,000 |
1993/09/21 | 573 | 575 | 570 | 573 | 264,000 |
1993/09/20 | 588 | 588 | 565 | 568 | 192,000 |
1993/09/17 | 587 | 588 | 570 | 579 | 191,000 |
1993/09/16 | 595 | 597 | 586 | 593 | 195,000 |
1993/09/14 | 609 | 609 | 595 | 597 | 61,000 |
1993/09/13 | 610 | 610 | 603 | 609 | 80,000 |
1993/09/10 | 601 | 610 | 591 | 610 | 328,000 |
1993/09/09 | 606 | 614 | 606 | 610 | 94,000 |
1993/09/08 | 610 | 610 | 603 | 610 | 67,000 |
1993/09/07 | 601 | 605 | 599 | 605 | 173,000 |
1993/09/06 | 610 | 611 | 609 | 611 | 113,000 |
1993/09/03 | 615 | 615 | 602 | 610 | 111,000 |
1993/09/02 | 616 | 620 | 610 | 616 | 175,000 |
1993/09/01 | 616 | 616 | 600 | 616 | 89,000 |
1993/08/31 | 618 | 618 | 607 | 617 | 65,000 |
1993/08/30 | 620 | 620 | 604 | 606 | 60,000 |
1993/08/27 | 620 | 625 | 606 | 620 | 85,000 |
1993/08/26 | 617 | 620 | 611 | 611 | 109,000 |
1993/08/25 | 615 | 617 | 610 | 615 | 105,000 |
1993/08/24 | 600 | 610 | 600 | 605 | 137,000 |
1993/08/23 | 602 | 610 | 602 | 605 | 169,000 |
1993/08/20 | 630 | 630 | 610 | 612 | 99,000 |
1993/08/19 | 620 | 620 | 602 | 620 | 91,000 |
1993/08/18 | 616 | 620 | 615 | 620 | 92,000 |
1993/08/17 | 620 | 621 | 610 | 610 | 91,000 |
1993/08/16 | 619 | 620 | 614 | 620 | 26,000 |
1993/08/13 | 627 | 630 | 620 | 621 | 160,000 |
1993/08/12 | 615 | 629 | 615 | 627 | 225,000 |
1993/08/11 | 591 | 602 | 591 | 602 | 170,000 |
1993/08/10 | 595 | 598 | 586 | 591 | 148,000 |
1993/08/09 | 595 | 595 | 586 | 594 | 79,000 |
1993/08/06 | 591 | 597 | 591 | 591 | 73,000 |
1993/08/05 | 600 | 600 | 595 | 596 | 68,000 |
1993/08/04 | 600 | 601 | 597 | 600 | 73,000 |
1993/08/03 | 600 | 612 | 600 | 602 | 70,000 |
1993/08/02 | 610 | 610 | 591 | 602 | 42,000 |
1993/07/30 | 610 | 615 | 607 | 615 | 221,000 |
1993/07/29 | 582 | 612 | 582 | 607 | 219,000 |
1993/07/28 | 580 | 589 | 575 | 582 | 144,000 |
1993/07/27 | 576 | 580 | 575 | 575 | 182,000 |
1993/07/26 | 572 | 579 | 571 | 576 | 268,000 |
1993/07/23 | 594 | 594 | 571 | 572 | 167,000 |
1993/07/22 | 595 | 600 | 590 | 595 | 243,000 |
1993/07/21 | 595 | 595 | 587 | 595 | 704,000 |
1993/07/20 | 602 | 602 | 585 | 595 | 527,000 |
1993/07/19 | 607 | 607 | 591 | 594 | 346,000 |
1993/07/16 | 607 | 607 | 603 | 607 | 519,000 |
1993/07/15 | 604 | 620 | 604 | 607 | 283,000 |
1993/07/14 | 612 | 612 | 601 | 603 | 262,000 |
1993/07/13 | 619 | 619 | 603 | 614 | 317,000 |
1993/07/12 | 617 | 620 | 609 | 609 | 177,000 |
1993/07/09 | 610 | 620 | 610 | 610 | 219,000 |
1993/07/08 | 600 | 620 | 600 | 620 | 343,000 |
1993/07/07 | 609 | 610 | 604 | 604 | 156,000 |
1993/07/06 | 605 | 612 | 602 | 612 | 162,000 |
1993/07/05 | 616 | 620 | 600 | 610 | 160,000 |
1993/07/02 | 636 | 636 | 612 | 616 | 173,000 |
1993/07/01 | 617 | 631 | 617 | 630 | 129,000 |
1993/06/30 | 621 | 626 | 616 | 622 | 174,000 |
1993/06/29 | 630 | 636 | 621 | 621 | 86,000 |
1993/06/28 | 620 | 625 | 615 | 620 | 74,000 |
1993/06/25 | 630 | 635 | 617 | 620 | 252,000 |
1993/06/24 | 620 | 620 | 609 | 620 | 140,000 |
1993/06/23 | 620 | 632 | 608 | 614 | 150,000 |
1993/06/22 | 590 | 614 | 585 | 614 | 357,000 |
1993/06/21 | 635 | 635 | 585 | 587 | 184,000 |
1993/06/18 | 645 | 647 | 629 | 635 | 135,000 |
1993/06/17 | 647 | 650 | 634 | 650 | 165,000 |
1993/06/16 | 657 | 657 | 640 | 647 | 269,000 |
1993/06/15 | 672 | 672 | 662 | 662 | 286,000 |
1993/06/14 | 683 | 685 | 675 | 675 | 154,000 |
1993/06/11 | 690 | 695 | 688 | 693 | 150,000 |
1993/06/10 | 704 | 704 | 688 | 698 | 135,000 |
1993/06/08 | 710 | 715 | 701 | 705 | 219,000 |
1993/06/07 | 715 | 720 | 706 | 710 | 397,000 |
1993/06/04 | 712 | 720 | 704 | 720 | 850,000 |
1993/06/03 | 711 | 721 | 710 | 710 | 676,000 |
1993/06/02 | 721 | 724 | 712 | 720 | 510,000 |
1993/06/01 | 729 | 732 | 711 | 714 | 1,057,000 |
1993/05/31 | 706 | 726 | 706 | 722 | 1,032,000 |
1993/05/28 | 704 | 718 | 701 | 701 | 907,000 |
1993/05/27 | 700 | 710 | 695 | 704 | 1,101,000 |
1993/05/26 | 670 | 690 | 670 | 680 | 278,000 |
1993/05/25 | 675 | 681 | 670 | 675 | 486,000 |
1993/05/24 | 679 | 685 | 674 | 674 | 80,000 |
1993/05/21 | 675 | 688 | 674 | 688 | 117,000 |
1993/05/20 | 684 | 684 | 670 | 684 | 135,000 |
1993/05/19 | 676 | 689 | 671 | 689 | 202,000 |
1993/05/18 | 681 | 685 | 675 | 675 | 233,000 |
1993/05/17 | 692 | 695 | 680 | 685 | 311,000 |
1993/05/14 | 700 | 714 | 699 | 712 | 1,360,000 |
1993/05/13 | 679 | 690 | 675 | 690 | 368,000 |
1993/05/12 | 700 | 710 | 679 | 682 | 557,000 |
1993/05/11 | 695 | 709 | 691 | 708 | 926,000 |
1993/05/10 | 682 | 695 | 682 | 694 | 241,000 |
1993/05/07 | 678 | 684 | 674 | 682 | 219,000 |
1993/05/06 | 681 | 705 | 671 | 673 | 669,000 |
1993/04/30 | 674 | 681 | 668 | 671 | 233,000 |
1993/04/28 | 680 | 690 | 667 | 674 | 623,000 |
1993/04/27 | 659 | 670 | 650 | 666 | 376,000 |
1993/04/26 | 649 | 650 | 639 | 639 | 117,000 |
1993/04/23 | 636 | 646 | 636 | 640 | 174,000 |
1993/04/22 | 665 | 665 | 645 | 645 | 359,000 |
1993/04/21 | 662 | 669 | 640 | 658 | 506,000 |
1993/04/20 | 675 | 675 | 661 | 665 | 440,000 |
1993/04/19 | 678 | 685 | 666 | 675 | 297,000 |
1993/04/16 | 720 | 722 | 694 | 696 | 782,000 |
1993/04/15 | 694 | 727 | 685 | 723 | 2,425,000 |
1993/04/14 | 697 | 699 | 680 | 690 | 1,198,000 |
1993/04/13 | 665 | 706 | 665 | 697 | 1,726,000 |
1993/04/12 | 682 | 684 | 660 | 675 | 647,000 |
1993/04/09 | 669 | 691 | 655 | 689 | 2,510,000 |
1993/04/08 | 657 | 673 | 645 | 670 | 2,572,000 |
1993/04/07 | 639 | 656 | 635 | 647 | 2,399,000 |
1993/04/06 | 610 | 639 | 610 | 633 | 1,884,000 |
1993/04/05 | 605 | 609 | 596 | 603 | 415,000 |
1993/04/02 | 581 | 608 | 581 | 595 | 641,000 |
1993/04/01 | 570 | 599 | 570 | 589 | 183,000 |
1993/03/31 | 590 | 590 | 575 | 577 | 142,000 |
1993/03/30 | 593 | 602 | 581 | 591 | 354,000 |
1993/03/29 | 604 | 605 | 590 | 600 | 433,000 |
1993/03/26 | 604 | 604 | 590 | 596 | 847,000 |
1993/03/25 | 576 | 602 | 576 | 597 | 1,118,000 |
1993/03/24 | 571 | 581 | 568 | 576 | 1,029,000 |
1993/03/23 | 560 | 566 | 555 | 565 | 150,000 |
1993/03/22 | 560 | 569 | 550 | 560 | 253,000 |
1993/03/19 | 578 | 578 | 550 | 550 | 227,000 |
1993/03/18 | 550 | 577 | 550 | 568 | 349,000 |
1993/03/17 | 550 | 551 | 545 | 550 | 150,000 |
1993/03/16 | 547 | 555 | 545 | 545 | 148,000 |
1993/03/15 | 545 | 546 | 541 | 543 | 118,000 |
1993/03/12 | 530 | 543 | 530 | 543 | 190,000 |
1993/03/11 | 542 | 547 | 540 | 540 | 141,000 |
1993/03/10 | 543 | 550 | 540 | 540 | 153,000 |
1993/03/09 | 539 | 555 | 539 | 553 | 200,000 |
1993/03/08 | 518 | 550 | 518 | 531 | 150,000 |
1993/03/05 | 517 | 525 | 516 | 517 | 119,000 |
1993/03/04 | 529 | 529 | 515 | 516 | 140,000 |
1993/03/03 | 528 | 539 | 528 | 529 | 67,000 |
1993/03/02 | 540 | 540 | 528 | 528 | 94,000 |
1993/03/01 | 535 | 544 | 530 | 530 | 79,000 |
1993/02/26 | 542 | 542 | 533 | 535 | 83,000 |
1993/02/25 | 538 | 545 | 533 | 533 | 114,000 |
1993/02/24 | 533 | 544 | 530 | 531 | 104,000 |
1993/02/23 | 540 | 543 | 533 | 543 | 163,000 |
1993/02/22 | 567 | 567 | 540 | 543 | 121,000 |
1993/02/19 | 567 | 567 | 551 | 557 | 226,000 |
1993/02/18 | 582 | 582 | 567 | 567 | 349,000 |
1993/02/17 | 562 | 583 | 551 | 582 | 1,396,000 |
1993/02/16 | 555 | 564 | 551 | 562 | 498,000 |
1993/02/15 | 530 | 550 | 530 | 550 | 78,000 |
1993/02/12 | 539 | 539 | 530 | 531 | 52,000 |
1993/02/10 | 536 | 545 | 534 | 539 | 133,000 |
1993/02/09 | 555 | 559 | 532 | 545 | 105,000 |
1993/02/08 | 553 | 553 | 548 | 550 | 157,000 |
1993/02/05 | 550 | 557 | 547 | 550 | 166,000 |
1993/02/04 | 553 | 558 | 545 | 545 | 182,000 |
1993/02/03 | 549 | 554 | 540 | 543 | 117,000 |
1993/02/02 | 542 | 542 | 531 | 539 | 96,000 |
1993/02/01 | 544 | 545 | 525 | 542 | 66,000 |
1993/01/29 | 547 | 547 | 540 | 546 | 82,000 |
1993/01/28 | 527 | 550 | 526 | 549 | 94,000 |
1993/01/27 | 520 | 529 | 519 | 529 | 109,000 |
1993/01/26 | 517 | 529 | 514 | 519 | 111,000 |
1993/01/25 | 532 | 532 | 511 | 517 | 72,000 |
1993/01/22 | 528 | 539 | 522 | 522 | 81,000 |
1993/01/21 | 535 | 540 | 525 | 528 | 102,000 |
1993/01/20 | 550 | 550 | 539 | 539 | 95,000 |
1993/01/19 | 521 | 540 | 521 | 540 | 120,000 |
1993/01/18 | 521 | 529 | 520 | 521 | 132,000 |
1993/01/14 | 525 | 531 | 525 | 529 | 113,000 |
1993/01/13 | 539 | 539 | 521 | 535 | 255,000 |
1993/01/12 | 540 | 547 | 535 | 540 | 108,000 |
1993/01/11 | 551 | 551 | 540 | 550 | 97,000 |
1993/01/08 | 560 | 561 | 551 | 551 | 238,000 |
1993/01/07 | 555 | 570 | 555 | 570 | 207,000 |
1993/01/06 | 565 | 570 | 560 | 560 | 108,000 |
1993/01/05 | 561 | 570 | 560 | 570 | 127,000 |
1993/01/04 | 570 | 575 | 565 | 570 | 82,000 |