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 |
---|---|---|---|---|---|
1994/12/30 | 685 | 694 | 684 | 689 | 788,000 |
1994/12/29 | 665 | 683 | 663 | 682 | 1,567,000 |
1994/12/28 | 665 | 668 | 660 | 668 | 801,000 |
1994/12/27 | 640 | 665 | 640 | 664 | 404,000 |
1994/12/26 | 660 | 660 | 641 | 642 | 170,000 |
1994/12/22 | 635 | 655 | 635 | 653 | 705,000 |
1994/12/21 | 635 | 652 | 634 | 642 | 357,000 |
1994/12/20 | 640 | 640 | 631 | 632 | 187,000 |
1994/12/19 | 629 | 635 | 622 | 635 | 273,000 |
1994/12/16 | 640 | 640 | 622 | 622 | 140,000 |
1994/12/15 | 622 | 630 | 622 | 630 | 265,000 |
1994/12/14 | 615 | 623 | 615 | 622 | 230,000 |
1994/12/13 | 624 | 624 | 616 | 623 | 422,000 |
1994/12/12 | 621 | 625 | 618 | 625 | 222,000 |
1994/12/09 | 638 | 640 | 610 | 623 | 358,000 |
1994/12/08 | 645 | 647 | 640 | 641 | 204,000 |
1994/12/07 | 655 | 655 | 635 | 635 | 371,000 |
1994/12/06 | 648 | 653 | 645 | 652 | 174,000 |
1994/12/05 | 645 | 653 | 638 | 638 | 372,000 |
1994/12/02 | 649 | 654 | 643 | 643 | 313,000 |
1994/12/01 | 652 | 655 | 642 | 651 | 419,000 |
1994/11/30 | 644 | 657 | 643 | 653 | 512,000 |
1994/11/29 | 633 | 642 | 633 | 642 | 116,000 |
1994/11/28 | 621 | 635 | 620 | 635 | 298,000 |
1994/11/25 | 616 | 624 | 605 | 620 | 256,000 |
1994/11/24 | 629 | 629 | 610 | 612 | 239,000 |
1994/11/22 | 645 | 645 | 635 | 636 | 406,000 |
1994/11/21 | 662 | 663 | 652 | 652 | 964,000 |
1994/11/18 | 655 | 672 | 655 | 660 | 1,699,000 |
1994/11/17 | 650 | 657 | 645 | 655 | 1,396,000 |
1994/11/16 | 628 | 633 | 627 | 630 | 140,000 |
1994/11/15 | 620 | 630 | 620 | 627 | 180,000 |
1994/11/14 | 609 | 609 | 601 | 609 | 170,000 |
1994/11/11 | 611 | 613 | 590 | 605 | 171,000 |
1994/11/10 | 618 | 622 | 612 | 613 | 177,000 |
1994/11/09 | 630 | 638 | 611 | 618 | 328,000 |
1994/11/08 | 634 | 635 | 633 | 634 | 104,000 |
1994/11/07 | 633 | 633 | 633 | 633 | 88,000 |
1994/11/04 | 645 | 645 | 641 | 643 | 194,000 |
1994/11/02 | 645 | 645 | 641 | 643 | 298,000 |
1994/11/01 | 639 | 645 | 639 | 645 | 751,000 |
1994/10/31 | 647 | 649 | 640 | 645 | 177,000 |
1994/10/28 | 624 | 639 | 623 | 637 | 323,000 |
1994/10/27 | 625 | 629 | 616 | 616 | 278,000 |
1994/10/26 | 635 | 636 | 624 | 625 | 221,000 |
1994/10/25 | 622 | 633 | 622 | 630 | 817,000 |
1994/10/24 | 620 | 620 | 602 | 602 | 153,000 |
1994/10/21 | 630 | 630 | 621 | 623 | 96,000 |
1994/10/20 | 633 | 634 | 625 | 630 | 143,000 |
1994/10/19 | 620 | 630 | 620 | 630 | 133,000 |
1994/10/18 | 629 | 629 | 615 | 620 | 47,000 |
1994/10/17 | 628 | 630 | 625 | 630 | 108,000 |
1994/10/14 | 634 | 634 | 626 | 631 | 160,000 |
1994/10/13 | 612 | 624 | 612 | 624 | 345,000 |
1994/10/12 | 601 | 611 | 601 | 611 | 142,000 |
1994/10/11 | 601 | 611 | 601 | 611 | 12,000 |
1994/10/07 | 611 | 612 | 610 | 610 | 78,000 |
1994/10/06 | 610 | 614 | 610 | 610 | 63,000 |
1994/10/05 | 619 | 619 | 608 | 608 | 51,000 |
1994/10/04 | 611 | 619 | 607 | 613 | 67,000 |
1994/10/03 | 619 | 619 | 603 | 606 | 53,000 |
1994/09/30 | 609 | 619 | 609 | 619 | 65,000 |
1994/09/29 | 600 | 609 | 600 | 609 | 34,000 |
1994/09/28 | 609 | 619 | 600 | 619 | 43,000 |
1994/09/27 | 595 | 610 | 595 | 600 | 34,000 |
1994/09/26 | 600 | 600 | 590 | 595 | 120,000 |
1994/09/22 | 604 | 604 | 595 | 595 | 165,000 |
1994/09/21 | 580 | 594 | 580 | 594 | 50,000 |
1994/09/20 | 595 | 600 | 590 | 600 | 199,000 |
1994/09/19 | 605 | 610 | 600 | 601 | 81,000 |
1994/09/16 | 625 | 625 | 612 | 615 | 123,000 |
1994/09/14 | 640 | 640 | 625 | 625 | 120,000 |
1994/09/13 | 633 | 639 | 625 | 635 | 248,000 |
1994/09/12 | 640 | 643 | 633 | 635 | 143,000 |
1994/09/09 | 627 | 637 | 625 | 637 | 237,000 |
1994/09/08 | 634 | 634 | 626 | 627 | 198,000 |
1994/09/07 | 633 | 633 | 624 | 627 | 62,000 |
1994/09/06 | 640 | 643 | 635 | 640 | 107,000 |
1994/09/05 | 641 | 644 | 640 | 644 | 132,000 |
1994/09/02 | 634 | 640 | 634 | 640 | 50,000 |
1994/09/01 | 633 | 636 | 630 | 631 | 90,000 |
1994/08/31 | 624 | 636 | 624 | 632 | 71,000 |
1994/08/30 | 634 | 634 | 629 | 630 | 40,000 |
1994/08/29 | 650 | 650 | 640 | 640 | 42,000 |
1994/08/26 | 647 | 647 | 641 | 641 | 68,000 |
1994/08/25 | 648 | 649 | 642 | 648 | 141,000 |
1994/08/24 | 641 | 649 | 641 | 649 | 73,000 |
1994/08/23 | 629 | 631 | 629 | 631 | 26,000 |
1994/08/22 | 640 | 645 | 636 | 636 | 31,000 |
1994/08/19 | 644 | 645 | 640 | 645 | 111,000 |
1994/08/18 | 642 | 650 | 632 | 650 | 47,000 |
1994/08/17 | 636 | 642 | 632 | 632 | 99,000 |
1994/08/16 | 636 | 640 | 636 | 639 | 36,000 |
1994/08/15 | 637 | 643 | 636 | 636 | 32,000 |
1994/08/12 | 635 | 643 | 635 | 636 | 165,000 |
1994/08/11 | 637 | 643 | 630 | 635 | 33,000 |
1994/08/10 | 651 | 652 | 633 | 640 | 124,000 |
1994/08/09 | 658 | 670 | 656 | 660 | 109,000 |
1994/08/08 | 657 | 658 | 645 | 652 | 118,000 |
1994/08/05 | 650 | 653 | 647 | 647 | 166,000 |
1994/08/04 | 649 | 650 | 649 | 649 | 89,000 |
1994/08/03 | 631 | 650 | 631 | 650 | 85,000 |
1994/08/02 | 622 | 635 | 622 | 630 | 87,000 |
1994/08/01 | 630 | 630 | 621 | 621 | 43,000 |
1994/07/29 | 620 | 621 | 613 | 621 | 114,000 |
1994/07/28 | 622 | 622 | 605 | 610 | 52,000 |
1994/07/27 | 630 | 630 | 610 | 612 | 47,000 |
1994/07/26 | 621 | 629 | 621 | 621 | 85,000 |
1994/07/25 | 639 | 640 | 629 | 630 | 218,000 |
1994/07/22 | 640 | 640 | 628 | 629 | 141,000 |
1994/07/21 | 635 | 640 | 635 | 640 | 145,000 |
1994/07/20 | 640 | 640 | 634 | 639 | 234,000 |
1994/07/19 | 648 | 648 | 637 | 640 | 326,000 |
1994/07/18 | 643 | 650 | 640 | 650 | 36,000 |
1994/07/15 | 650 | 655 | 647 | 647 | 80,000 |
1994/07/14 | 650 | 651 | 646 | 647 | 94,000 |
1994/07/13 | 652 | 655 | 650 | 650 | 90,000 |
1994/07/12 | 654 | 658 | 646 | 652 | 169,000 |
1994/07/11 | 646 | 647 | 640 | 641 | 67,000 |
1994/07/08 | 656 | 660 | 656 | 656 | 52,000 |
1994/07/07 | 660 | 670 | 660 | 660 | 51,000 |
1994/07/06 | 690 | 690 | 670 | 670 | 169,000 |
1994/07/05 | 680 | 695 | 675 | 680 | 592,000 |
1994/07/04 | 650 | 650 | 646 | 650 | 57,000 |
1994/07/01 | 655 | 660 | 629 | 630 | 255,000 |
1994/06/30 | 640 | 655 | 640 | 655 | 311,000 |
1994/06/29 | 640 | 650 | 640 | 640 | 39,000 |
1994/06/28 | 640 | 650 | 638 | 650 | 121,000 |
1994/06/27 | 640 | 645 | 628 | 630 | 148,000 |
1994/06/24 | 656 | 666 | 656 | 660 | 136,000 |
1994/06/23 | 665 | 675 | 660 | 675 | 253,000 |
1994/06/22 | 665 | 670 | 655 | 665 | 252,000 |
1994/06/21 | 673 | 679 | 673 | 675 | 206,000 |
1994/06/20 | 679 | 689 | 679 | 683 | 454,000 |
1994/06/17 | 681 | 690 | 681 | 689 | 260,000 |
1994/06/16 | 683 | 687 | 678 | 681 | 295,000 |
1994/06/15 | 697 | 703 | 689 | 693 | 863,000 |
1994/06/14 | 688 | 704 | 681 | 687 | 1,305,000 |
1994/06/13 | 665 | 690 | 665 | 685 | 436,000 |
1994/06/10 | 670 | 679 | 667 | 675 | 1,161,000 |
1994/06/09 | 660 | 670 | 655 | 669 | 804,000 |
1994/06/08 | 640 | 662 | 639 | 660 | 959,000 |
1994/06/07 | 630 | 636 | 630 | 636 | 102,000 |
1994/06/06 | 630 | 630 | 627 | 628 | 39,000 |
1994/06/03 | 636 | 636 | 627 | 628 | 156,000 |
1994/06/02 | 631 | 639 | 630 | 631 | 238,000 |
1994/06/01 | 632 | 635 | 621 | 621 | 299,000 |
1994/05/31 | 629 | 638 | 625 | 630 | 232,000 |
1994/05/30 | 635 | 635 | 610 | 620 | 105,000 |
1994/05/27 | 635 | 635 | 620 | 635 | 91,000 |
1994/05/26 | 634 | 636 | 625 | 630 | 91,000 |
1994/05/25 | 630 | 636 | 626 | 636 | 299,000 |
1994/05/24 | 617 | 629 | 615 | 625 | 163,000 |
1994/05/23 | 617 | 619 | 609 | 614 | 116,000 |
1994/05/20 | 629 | 629 | 616 | 616 | 183,000 |
1994/05/19 | 606 | 617 | 606 | 610 | 48,000 |
1994/05/18 | 623 | 629 | 622 | 625 | 101,000 |
1994/05/17 | 624 | 626 | 618 | 623 | 134,000 |
1994/05/16 | 631 | 631 | 617 | 617 | 127,000 |
1994/05/13 | 606 | 630 | 606 | 630 | 139,000 |
1994/05/12 | 605 | 618 | 605 | 612 | 70,000 |
1994/05/11 | 614 | 618 | 608 | 615 | 40,000 |
1994/05/10 | 601 | 605 | 600 | 605 | 58,000 |
1994/05/09 | 615 | 615 | 603 | 603 | 18,000 |
1994/05/06 | 620 | 620 | 600 | 600 | 13,000 |
1994/05/02 | 610 | 610 | 600 | 600 | 34,000 |
1994/04/28 | 610 | 610 | 610 | 610 | 19,000 |
1994/04/27 | 610 | 610 | 600 | 610 | 13,000 |
1994/04/26 | 617 | 620 | 600 | 605 | 205,000 |
1994/04/25 | 613 | 620 | 613 | 617 | 83,000 |
1994/04/22 | 627 | 629 | 611 | 612 | 257,000 |
1994/04/21 | 626 | 627 | 620 | 626 | 258,000 |
1994/04/20 | 627 | 628 | 620 | 620 | 93,000 |
1994/04/19 | 628 | 629 | 623 | 627 | 239,000 |
1994/04/18 | 630 | 632 | 620 | 628 | 352,000 |
1994/04/15 | 606 | 621 | 606 | 618 | 245,000 |
1994/04/14 | 600 | 605 | 600 | 605 | 89,000 |
1994/04/13 | 590 | 604 | 590 | 604 | 80,000 |
1994/04/12 | 594 | 603 | 592 | 595 | 68,000 |
1994/04/11 | 604 | 604 | 585 | 604 | 228,000 |
1994/04/08 | 600 | 605 | 586 | 605 | 134,000 |
1994/04/07 | 585 | 602 | 584 | 602 | 266,000 |
1994/04/06 | 599 | 604 | 590 | 595 | 112,000 |
1994/04/05 | 604 | 604 | 587 | 594 | 83,000 |
1994/04/04 | 600 | 600 | 593 | 594 | 91,000 |
1994/04/01 | 585 | 603 | 585 | 590 | 188,000 |
1994/03/31 | 585 | 588 | 585 | 585 | 70,000 |
1994/03/30 | 597 | 608 | 591 | 595 | 76,000 |
1994/03/29 | 602 | 614 | 602 | 603 | 39,000 |
1994/03/28 | 623 | 623 | 616 | 616 | 105,000 |
1994/03/25 | 612 | 619 | 607 | 609 | 209,000 |
1994/03/24 | 601 | 611 | 600 | 601 | 105,000 |
1994/03/23 | 603 | 605 | 599 | 601 | 398,000 |
1994/03/22 | 616 | 619 | 600 | 602 | 171,000 |
1994/03/18 | 625 | 630 | 615 | 623 | 181,000 |
1994/03/17 | 632 | 632 | 615 | 625 | 156,000 |
1994/03/16 | 611 | 630 | 610 | 630 | 235,000 |
1994/03/15 | 606 | 625 | 602 | 621 | 185,000 |
1994/03/14 | 605 | 620 | 605 | 615 | 139,000 |
1994/03/11 | 600 | 611 | 600 | 605 | 182,000 |
1994/03/10 | 630 | 630 | 606 | 610 | 88,000 |
1994/03/09 | 616 | 624 | 615 | 624 | 113,000 |
1994/03/08 | 610 | 625 | 610 | 620 | 118,000 |
1994/03/07 | 616 | 620 | 610 | 610 | 51,000 |
1994/03/04 | 616 | 629 | 616 | 616 | 72,000 |
1994/03/03 | 616 | 625 | 616 | 616 | 29,000 |
1994/03/02 | 615 | 635 | 615 | 625 | 230,000 |
1994/03/01 | 625 | 640 | 621 | 625 | 169,000 |
1994/02/28 | 626 | 640 | 625 | 625 | 394,000 |
1994/02/25 | 630 | 633 | 627 | 631 | 125,000 |
1994/02/24 | 623 | 633 | 620 | 630 | 192,000 |
1994/02/23 | 628 | 632 | 605 | 615 | 141,000 |
1994/02/22 | 623 | 635 | 623 | 628 | 206,000 |
1994/02/21 | 613 | 635 | 613 | 633 | 364,000 |
1994/02/18 | 596 | 623 | 595 | 623 | 539,000 |
1994/02/17 | 582 | 598 | 582 | 598 | 171,000 |
1994/02/16 | 602 | 610 | 591 | 591 | 449,000 |
1994/02/15 | 570 | 609 | 570 | 600 | 262,000 |
1994/02/14 | 630 | 630 | 610 | 610 | 87,000 |
1994/02/10 | 642 | 642 | 621 | 630 | 178,000 |
1994/02/09 | 648 | 648 | 625 | 632 | 454,000 |
1994/02/08 | 631 | 655 | 631 | 650 | 1,051,000 |
1994/02/07 | 625 | 628 | 619 | 620 | 269,000 |
1994/02/04 | 625 | 645 | 621 | 629 | 1,105,000 |
1994/02/03 | 599 | 621 | 599 | 621 | 1,010,000 |
1994/02/02 | 592 | 598 | 580 | 592 | 228,000 |
1994/02/01 | 588 | 594 | 583 | 594 | 174,000 |
1994/01/31 | 580 | 582 | 575 | 580 | 220,000 |
1994/01/28 | 560 | 563 | 557 | 562 | 152,000 |
1994/01/27 | 563 | 570 | 559 | 560 | 121,000 |
1994/01/26 | 560 | 575 | 558 | 573 | 448,000 |
1994/01/25 | 550 | 560 | 550 | 556 | 83,000 |
1994/01/24 | 538 | 550 | 536 | 550 | 151,000 |
1994/01/21 | 575 | 575 | 574 | 575 | 169,000 |
1994/01/20 | 575 | 580 | 572 | 575 | 422,000 |
1994/01/19 | 569 | 570 | 552 | 565 | 209,000 |
1994/01/18 | 569 | 570 | 559 | 569 | 77,000 |
1994/01/17 | 588 | 588 | 563 | 569 | 115,000 |
1994/01/14 | 570 | 594 | 569 | 586 | 517,000 |
1994/01/13 | 567 | 571 | 557 | 567 | 410,000 |
1994/01/12 | 545 | 558 | 539 | 557 | 274,000 |
1994/01/11 | 548 | 548 | 536 | 545 | 133,000 |
1994/01/10 | 543 | 545 | 535 | 545 | 113,000 |
1994/01/07 | 540 | 540 | 527 | 535 | 269,000 |
1994/01/06 | 533 | 549 | 526 | 544 | 488,000 |
1994/01/05 | 531 | 534 | 516 | 523 | 237,000 |
1994/01/04 | 525 | 527 | 515 | 527 | 80,000 |