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
1997/12/30 550 560 545 560 77,000
1997/12/29 520 536 505 535 284,000
1997/12/26 530 547 510 510 193,000
1997/12/25 510 535 505 530 523,000
1997/12/24 520 520 485 500 291,000
1997/12/22 533 533 496 515 215,000
1997/12/19 581 581 515 525 217,000
1997/12/18 610 610 578 578 512,000
1997/12/17 650 690 607 607 294,000
1997/12/16 703 705 650 650 82,000
1997/12/15 710 718 697 713 64,000
1997/12/12 720 720 708 720 422,000
1997/12/11 720 724 715 720 356,000
1997/12/10 755 755 710 730 375,000
1997/12/09 750 775 750 775 144,000
1997/12/08 780 780 750 750 244,000
1997/12/05 850 850 805 807 301,000
1997/12/04 856 857 806 839 184,000
1997/12/03 849 860 846 860 278,000
1997/12/02 845 850 844 844 350,000
1997/12/01 825 835 815 835 170,000
1997/11/28 808 815 801 801 260,000
1997/11/27 774 799 765 799 121,000
1997/11/26 745 767 745 765 265,000
1997/11/25 740 750 740 742 129,000
1997/11/21 777 810 777 810 302,000
1997/11/20 775 775 755 767 442,000
1997/11/19 774 781 752 766 173,000
1997/11/18 768 789 760 775 218,000
1997/11/17 743 770 743 769 255,000
1997/11/14 765 765 752 753 279,000
1997/11/13 750 762 749 756 134,000
1997/11/12 770 772 750 770 296,000
1997/11/11 755 759 749 759 220,000
1997/11/10 758 771 758 770 348,000
1997/11/07 770 774 752 768 449,000
1997/11/06 771 779 766 770 230,000
1997/11/05 779 779 750 769 315,000
1997/11/04 800 805 777 777 278,000
1997/10/31 815 815 786 805 545,000
1997/10/30 835 835 820 820 75,000
1997/10/29 859 874 859 865 132,000
1997/10/28 864 879 850 850 133,000
1997/10/27 870 885 870 879 45,000
1997/10/24 860 880 860 880 88,000
1997/10/23 884 884 875 877 207,000
1997/10/22 871 880 871 878 53,000
1997/10/21 880 895 880 885 76,000
1997/10/20 898 898 870 870 34,000
1997/10/17 900 900 895 899 45,000
1997/10/16 870 910 870 910 103,000
1997/10/15 880 900 877 880 195,000
1997/10/14 860 866 859 866 276,000
1997/10/13 856 861 856 860 294,000
1997/10/09 875 875 860 866 272,000
1997/10/08 845 870 845 870 97,000
1997/10/07 853 860 850 855 119,000
1997/10/06 840 855 840 854 104,000
1997/10/03 829 840 826 840 114,000
1997/10/02 850 850 811 829 237,000
1997/10/01 855 855 825 850 144,000
1997/09/30 880 880 848 856 142,000
1997/09/29 878 895 852 880 216,000
1997/09/26 881 885 871 880 211,000
1997/09/25 917 917 880 890 165,000
1997/09/24 909 933 909 930 242,000
1997/09/22 889 915 882 910 251,000
1997/09/19 881 885 865 880 310,000
1997/09/18 844 895 844 881 502,000
1997/09/17 839 853 831 844 430,000
1997/09/16 799 829 786 819 184,000
1997/09/12 804 805 800 805 384,000
1997/09/11 793 800 793 800 406,000
1997/09/10 799 803 790 790 165,000
1997/09/09 785 800 785 800 84,000
1997/09/08 795 806 785 785 77,000
1997/09/05 788 798 775 798 141,000
1997/09/04 796 798 781 783 244,000
1997/09/03 772 813 772 806 390,000
1997/09/02 750 764 750 762 334,000
1997/09/01 826 829 775 775 263,000
1997/08/29 810 825 800 825 166,000
1997/08/28 873 873 844 844 94,000
1997/08/27 899 900 875 888 177,000
1997/08/26 909 909 899 899 136,000
1997/08/25 920 920 909 910 65,000
1997/08/22 913 913 899 910 91,000
1997/08/21 908 915 905 905 116,000
1997/08/20 906 916 906 908 105,000
1997/08/19 920 920 909 909 80,000
1997/08/18 910 914 909 912 161,000
1997/08/15 950 950 925 925 118,000
1997/08/14 919 943 913 943 131,000
1997/08/13 928 929 920 923 164,000
1997/08/12 935 935 921 930 161,000
1997/08/11 930 943 922 930 294,000
1997/08/08 955 955 940 947 55,000
1997/08/07 960 965 955 955 122,000
1997/08/06 936 961 936 961 167,000
1997/08/05 967 970 936 946 140,000
1997/08/04 972 980 966 970 197,000
1997/08/01 990 994 972 980 187,000
1997/07/31 980 1,000 972 1,000 400,000
1997/07/30 972 995 970 980 405,000
1997/07/29 978 978 967 967 291,000
1997/07/28 954 966 954 960 193,000
1997/07/25 937 954 937 945 247,000
1997/07/24 966 966 945 945 813,000
1997/07/23 980 980 966 966 135,000
1997/07/22 988 988 970 978 111,000
1997/07/18 979 988 975 985 392,000
1997/07/17 1,020 1,030 960 969 812,000
1997/07/16 970 1,010 970 1,010 548,000
1997/07/15 967 969 960 960 127,000
1997/07/14 962 974 960 967 167,000
1997/07/11 959 969 949 965 275,000
1997/07/10 940 950 938 940 342,000
1997/07/09 954 954 940 940 101,000
1997/07/08 945 950 940 944 278,000
1997/07/07 957 958 940 950 84,000
1997/07/04 970 970 955 968 356,000
1997/07/03 961 964 951 952 148,000
1997/07/02 958 960 951 960 133,000
1997/07/01 960 963 951 960 538,000
1997/06/30 945 960 940 960 178,000
1997/06/27 940 946 938 940 566,000
1997/06/26 940 947 940 940 343,000
1997/06/25 945 948 937 938 674,000
1997/06/24 928 940 927 939 534,000
1997/06/23 933 935 925 934 412,000
1997/06/20 910 920 905 920 192,000
1997/06/19 917 917 901 905 239,000
1997/06/18 898 909 882 909 705,000
1997/06/17 911 915 898 900 689,000
1997/06/16 920 920 905 906 375,000
1997/06/13 931 935 910 919 841,000
1997/06/12 950 951 933 940 403,000
1997/06/11 943 945 933 940 576,000
1997/06/10 935 940 922 933 926,000
1997/06/09 957 957 925 935 662,000
1997/06/06 961 971 957 957 333,000
1997/06/05 974 978 960 961 328,000
1997/06/04 968 969 960 969 314,000
1997/06/03 957 972 957 969 573,000
1997/06/02 950 969 950 963 334,000
1997/05/30 985 985 958 959 651,000
1997/05/29 1,010 1,010 983 985 422,000
1997/05/28 1,000 1,010 991 1,000 295,000
1997/05/27 999 1,000 980 980 115,000
1997/05/26 993 996 984 992 274,000
1997/05/23 976 994 976 983 501,000
1997/05/22 996 1,000 985 993 265,000
1997/05/21 1,000 1,010 995 996 310,000
1997/05/20 1,040 1,040 998 1,000 660,000
1997/05/19 1,040 1,040 1,010 1,030 219,000
1997/05/16 1,020 1,040 1,020 1,040 1,095,000
1997/05/15 1,030 1,030 1,000 1,020 479,000
1997/05/14 1,030 1,040 1,030 1,040 274,000
1997/05/13 1,040 1,050 1,030 1,030 450,000
1997/05/12 990 1,040 990 1,040 966,000
1997/05/09 1,070 1,070 1,030 1,030 694,000
1997/05/08 1,090 1,090 1,060 1,070 1,352,000
1997/05/07 1,090 1,110 1,090 1,100 2,127,000
1997/05/06 1,070 1,090 1,070 1,080 1,509,000
1997/05/02 1,070 1,080 1,050 1,060 2,056,000
1997/05/01 1,030 1,070 1,030 1,060 1,788,000
1997/04/30 1,030 1,040 1,020 1,030 938,000
1997/04/28 1,000 1,020 1,000 1,010 318,000
1997/04/25 1,000 1,010 995 1,000 560,000
1997/04/24 1,000 1,010 990 1,000 760,000
1997/04/23 982 995 982 990 274,000
1997/04/22 980 1,000 976 976 713,000
1997/04/21 989 989 973 976 216,000
1997/04/18 975 994 975 983 228,000
1997/04/17 983 985 970 975 205,000
1997/04/16 993 997 981 981 685,000
1997/04/15 975 988 972 983 279,000
1997/04/14 975 978 956 978 323,000
1997/04/11 970 985 964 985 493,000
1997/04/10 985 994 964 965 642,000
1997/04/09 1,020 1,030 990 990 880,000
1997/04/08 1,010 1,030 1,000 1,020 1,520,000
1997/04/07 1,020 1,020 1,000 1,010 761,000
1997/04/04 1,010 1,020 1,000 1,020 275,000
1997/04/03 1,000 1,020 995 1,000 2,114,000
1997/04/02 1,020 1,030 1,000 1,010 580,000
1997/04/01 995 1,040 989 1,020 987,000
1997/03/31 1,010 1,020 993 995 596,000
1997/03/28 995 1,010 990 1,010 140,000
1997/03/27 1,000 1,010 995 1,000 555,000
1997/03/26 980 1,000 970 998 453,000
1997/03/25 980 982 970 970 233,000
1997/03/24 965 965 951 965 338,000
1997/03/21 955 965 950 965 793,000
1997/03/19 965 969 950 965 512,000
1997/03/18 970 980 968 975 1,380,000
1997/03/17 990 995 975 980 1,379,000
1997/03/14 980 991 974 990 894,000
1997/03/13 985 994 977 983 567,000
1997/03/12 960 979 959 978 672,000
1997/03/11 955 959 950 959 140,000
1997/03/10 949 955 940 955 150,000
1997/03/07 947 955 943 955 236,000
1997/03/06 951 957 940 957 325,000
1997/03/05 952 952 925 947 181,000
1997/03/04 950 959 945 953 623,000
1997/03/03 965 968 950 958 627,000
1997/02/28 965 975 961 970 290,000
1997/02/27 970 978 965 975 107,000
1997/02/26 990 990 970 979 115,000
1997/02/25 957 980 957 971 277,000
1997/02/24 986 990 970 970 180,000
1997/02/21 993 993 972 990 165,000
1997/02/20 982 1,000 982 999 510,000
1997/02/19 990 990 971 979 273,000
1997/02/18 1,010 1,020 990 991 583,000
1997/02/17 1,010 1,030 1,010 1,010 1,406,000
1997/02/14 986 1,020 985 1,000 2,416,000
1997/02/13 950 985 950 976 1,981,000
1997/02/12 905 934 905 930 176,000
1997/02/10 893 915 893 913 161,000
1997/02/07 897 909 897 903 240,000
1997/02/06 905 913 892 905 391,000
1997/02/05 910 914 895 895 206,000
1997/02/04 921 925 910 910 103,000
1997/02/03 929 934 916 920 212,000
1997/01/31 925 944 923 939 716,000
1997/01/30 935 948 915 923 729,000
1997/01/29 888 926 888 925 1,020,000
1997/01/28 878 894 878 892 270,000
1997/01/27 881 888 876 878 498,000
1997/01/24 889 900 872 876 631,000
1997/01/23 899 905 895 895 242,000
1997/01/22 910 910 901 902 59,000
1997/01/21 900 909 899 899 152,000
1997/01/20 917 917 886 910 177,000
1997/01/17 914 924 905 919 309,000
1997/01/16 918 930 910 916 640,000
1997/01/14 909 915 886 915 196,000
1997/01/13 920 925 900 912 268,000
1997/01/10 892 921 892 920 632,000
1997/01/09 932 932 891 891 502,000
1997/01/08 948 948 932 932 252,000
1997/01/07 963 968 948 958 820,000
1997/01/06 928 963 918 955 366,000

このページの先頭へ