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 |
---|---|---|---|---|---|
1999/12/30 | 590 | 612 | 590 | 610 | 34,000 |
1999/12/29 | 576 | 595 | 572 | 592 | 130,000 |
1999/12/28 | 570 | 579 | 568 | 570 | 97,000 |
1999/12/27 | 584 | 584 | 551 | 560 | 158,000 |
1999/12/24 | 559 | 560 | 543 | 543 | 188,000 |
1999/12/22 | 550 | 550 | 530 | 548 | 240,000 |
1999/12/21 | 552 | 553 | 530 | 540 | 367,000 |
1999/12/20 | 564 | 564 | 551 | 554 | 337,000 |
1999/12/17 | 555 | 559 | 550 | 559 | 374,000 |
1999/12/16 | 560 | 565 | 551 | 555 | 396,000 |
1999/12/15 | 558 | 563 | 550 | 550 | 227,000 |
1999/12/14 | 568 | 573 | 558 | 558 | 150,000 |
1999/12/13 | 575 | 580 | 558 | 558 | 460,000 |
1999/12/10 | 561 | 592 | 561 | 575 | 356,000 |
1999/12/09 | 600 | 602 | 590 | 591 | 228,000 |
1999/12/08 | 611 | 617 | 599 | 600 | 217,000 |
1999/12/07 | 604 | 620 | 600 | 610 | 222,000 |
1999/12/06 | 642 | 648 | 602 | 603 | 144,000 |
1999/12/03 | 690 | 690 | 642 | 644 | 144,000 |
1999/12/02 | 656 | 656 | 635 | 655 | 237,000 |
1999/12/01 | 648 | 649 | 626 | 626 | 119,000 |
1999/11/30 | 665 | 667 | 649 | 649 | 201,000 |
1999/11/29 | 675 | 676 | 660 | 668 | 90,000 |
1999/11/26 | 651 | 680 | 651 | 680 | 316,000 |
1999/11/25 | 707 | 707 | 675 | 685 | 154,000 |
1999/11/24 | 730 | 730 | 701 | 706 | 68,000 |
1999/11/22 | 742 | 744 | 730 | 731 | 51,000 |
1999/11/19 | 750 | 763 | 740 | 745 | 69,000 |
1999/11/18 | 730 | 752 | 730 | 747 | 81,000 |
1999/11/17 | 730 | 750 | 722 | 731 | 164,000 |
1999/11/16 | 696 | 702 | 695 | 700 | 389,000 |
1999/11/15 | 710 | 720 | 696 | 696 | 139,000 |
1999/11/12 | 720 | 725 | 710 | 710 | 171,000 |
1999/11/11 | 700 | 718 | 700 | 710 | 207,000 |
1999/11/10 | 760 | 760 | 735 | 750 | 224,000 |
1999/11/09 | 771 | 771 | 750 | 759 | 193,000 |
1999/11/08 | 801 | 802 | 785 | 791 | 170,000 |
1999/11/05 | 825 | 825 | 800 | 811 | 62,000 |
1999/11/04 | 824 | 841 | 821 | 835 | 86,000 |
1999/11/02 | 795 | 815 | 795 | 800 | 80,000 |
1999/11/01 | 810 | 810 | 795 | 795 | 72,000 |
1999/10/29 | 785 | 822 | 785 | 800 | 102,000 |
1999/10/28 | 790 | 791 | 776 | 785 | 111,000 |
1999/10/27 | 795 | 803 | 790 | 795 | 65,000 |
1999/10/26 | 797 | 800 | 771 | 795 | 138,000 |
1999/10/25 | 798 | 800 | 780 | 796 | 152,000 |
1999/10/22 | 790 | 801 | 786 | 786 | 65,000 |
1999/10/21 | 795 | 799 | 791 | 793 | 150,000 |
1999/10/20 | 805 | 808 | 801 | 808 | 26,000 |
1999/10/19 | 799 | 800 | 790 | 793 | 121,000 |
1999/10/18 | 821 | 821 | 786 | 799 | 86,000 |
1999/10/15 | 839 | 839 | 820 | 831 | 170,000 |
1999/10/14 | 828 | 849 | 828 | 834 | 73,000 |
1999/10/13 | 832 | 835 | 823 | 824 | 129,000 |
1999/10/12 | 852 | 854 | 820 | 832 | 322,000 |
1999/10/08 | 861 | 865 | 850 | 852 | 150,000 |
1999/10/07 | 915 | 915 | 861 | 869 | 196,000 |
1999/10/06 | 920 | 970 | 901 | 901 | 602,000 |
1999/10/05 | 900 | 900 | 860 | 870 | 119,000 |
1999/10/04 | 909 | 920 | 902 | 902 | 113,000 |
1999/10/01 | 925 | 937 | 890 | 906 | 285,000 |
1999/09/30 | 850 | 940 | 850 | 920 | 322,000 |
1999/09/29 | 842 | 850 | 836 | 850 | 145,000 |
1999/09/28 | 831 | 850 | 831 | 842 | 168,000 |
1999/09/27 | 820 | 831 | 820 | 831 | 146,000 |
1999/09/24 | 850 | 850 | 822 | 832 | 284,000 |
1999/09/22 | 872 | 872 | 850 | 865 | 209,000 |
1999/09/21 | 875 | 879 | 865 | 872 | 162,000 |
1999/09/20 | 876 | 879 | 869 | 875 | 97,000 |
1999/09/17 | 850 | 869 | 835 | 869 | 226,000 |
1999/09/16 | 861 | 862 | 820 | 850 | 189,000 |
1999/09/14 | 875 | 894 | 870 | 894 | 151,000 |
1999/09/13 | 895 | 895 | 860 | 895 | 178,000 |
1999/09/10 | 885 | 885 | 865 | 865 | 211,000 |
1999/09/09 | 882 | 885 | 862 | 885 | 327,000 |
1999/09/08 | 880 | 884 | 869 | 882 | 312,000 |
1999/09/07 | 909 | 909 | 871 | 889 | 258,000 |
1999/09/06 | 920 | 920 | 903 | 909 | 258,000 |
1999/09/03 | 938 | 938 | 915 | 930 | 147,000 |
1999/09/02 | 960 | 960 | 921 | 928 | 254,000 |
1999/09/01 | 952 | 972 | 942 | 971 | 169,000 |
1999/08/31 | 967 | 980 | 950 | 950 | 142,000 |
1999/08/30 | 981 | 982 | 969 | 969 | 108,000 |
1999/08/27 | 970 | 982 | 959 | 975 | 202,000 |
1999/08/26 | 991 | 991 | 975 | 975 | 191,000 |
1999/08/25 | 1,025 | 1,025 | 998 | 998 | 208,000 |
1999/08/24 | 1,005 | 1,028 | 1,000 | 1,005 | 227,000 |
1999/08/23 | 1,028 | 1,028 | 991 | 992 | 202,000 |
1999/08/20 | 1,060 | 1,060 | 1,020 | 1,025 | 243,000 |
1999/08/19 | 1,060 | 1,095 | 1,060 | 1,080 | 153,000 |
1999/08/18 | 1,126 | 1,127 | 1,060 | 1,100 | 429,000 |
1999/08/17 | 1,083 | 1,200 | 1,083 | 1,146 | 1,680,000 |
1999/08/16 | 1,033 | 1,061 | 1,031 | 1,047 | 316,000 |
1999/08/13 | 1,010 | 1,019 | 995 | 1,013 | 212,000 |
1999/08/12 | 1,010 | 1,029 | 1,000 | 1,024 | 272,000 |
1999/08/11 | 995 | 1,021 | 991 | 1,011 | 100,000 |
1999/08/10 | 996 | 1,008 | 990 | 991 | 207,000 |
1999/08/09 | 998 | 1,014 | 996 | 1,012 | 205,000 |
1999/08/06 | 1,014 | 1,020 | 1,010 | 1,014 | 161,000 |
1999/08/05 | 1,020 | 1,037 | 1,015 | 1,030 | 60,000 |
1999/08/04 | 1,050 | 1,070 | 1,021 | 1,049 | 107,000 |
1999/08/03 | 1,071 | 1,079 | 1,027 | 1,079 | 55,000 |
1999/08/02 | 1,050 | 1,055 | 1,045 | 1,055 | 75,000 |
1999/07/30 | 1,050 | 1,090 | 1,047 | 1,090 | 149,000 |
1999/07/29 | 1,040 | 1,069 | 1,040 | 1,060 | 99,000 |
1999/07/28 | 1,017 | 1,060 | 1,015 | 1,060 | 277,000 |
1999/07/27 | 1,020 | 1,025 | 993 | 1,015 | 308,000 |
1999/07/26 | 999 | 1,014 | 998 | 1,000 | 85,000 |
1999/07/23 | 950 | 988 | 950 | 980 | 280,000 |
1999/07/22 | 1,001 | 1,019 | 976 | 980 | 165,000 |
1999/07/21 | 1,070 | 1,070 | 1,008 | 1,037 | 320,000 |
1999/07/19 | 1,121 | 1,124 | 1,056 | 1,075 | 128,000 |
1999/07/16 | 1,130 | 1,130 | 1,100 | 1,110 | 410,000 |
1999/07/15 | 1,060 | 1,135 | 1,059 | 1,134 | 688,000 |
1999/07/14 | 1,030 | 1,070 | 1,029 | 1,060 | 244,000 |
1999/07/13 | 1,030 | 1,035 | 1,026 | 1,030 | 127,000 |
1999/07/12 | 1,050 | 1,050 | 1,021 | 1,026 | 34,000 |
1999/07/09 | 1,037 | 1,050 | 1,016 | 1,050 | 195,000 |
1999/07/08 | 1,050 | 1,055 | 1,000 | 1,017 | 98,000 |
1999/07/07 | 1,065 | 1,069 | 1,049 | 1,055 | 317,000 |
1999/07/06 | 1,042 | 1,070 | 1,025 | 1,069 | 753,000 |
1999/07/05 | 980 | 1,045 | 980 | 1,038 | 914,000 |
1999/07/02 | 980 | 983 | 968 | 968 | 210,000 |
1999/07/01 | 984 | 984 | 965 | 974 | 140,000 |
1999/06/30 | 981 | 984 | 950 | 965 | 150,000 |
1999/06/29 | 978 | 985 | 978 | 980 | 159,000 |
1999/06/28 | 966 | 983 | 965 | 968 | 157,000 |
1999/06/25 | 970 | 970 | 953 | 956 | 211,000 |
1999/06/24 | 961 | 968 | 943 | 951 | 164,000 |
1999/06/23 | 998 | 1,000 | 941 | 941 | 427,000 |
1999/06/22 | 970 | 1,000 | 965 | 1,000 | 521,000 |
1999/06/21 | 907 | 961 | 907 | 960 | 401,000 |
1999/06/18 | 928 | 950 | 901 | 901 | 86,000 |
1999/06/17 | 921 | 932 | 917 | 927 | 86,000 |
1999/06/16 | 920 | 930 | 920 | 929 | 89,000 |
1999/06/15 | 941 | 941 | 920 | 930 | 106,000 |
1999/06/14 | 950 | 955 | 945 | 945 | 34,000 |
1999/06/11 | 950 | 960 | 945 | 960 | 302,000 |
1999/06/10 | 940 | 955 | 932 | 950 | 88,000 |
1999/06/09 | 930 | 948 | 920 | 920 | 23,000 |
1999/06/08 | 940 | 955 | 931 | 940 | 221,000 |
1999/06/07 | 940 | 950 | 938 | 940 | 132,000 |
1999/06/04 | 940 | 950 | 940 | 949 | 60,000 |
1999/06/03 | 940 | 950 | 940 | 950 | 78,000 |
1999/06/02 | 940 | 950 | 940 | 950 | 180,000 |
1999/06/01 | 924 | 932 | 917 | 930 | 73,000 |
1999/05/31 | 924 | 925 | 910 | 925 | 149,000 |
1999/05/28 | 900 | 919 | 893 | 919 | 97,000 |
1999/05/27 | 920 | 920 | 905 | 914 | 67,000 |
1999/05/26 | 902 | 918 | 900 | 910 | 55,000 |
1999/05/25 | 926 | 926 | 896 | 903 | 144,000 |
1999/05/24 | 903 | 925 | 903 | 925 | 149,000 |
1999/05/21 | 902 | 913 | 890 | 890 | 204,000 |
1999/05/20 | 894 | 931 | 894 | 900 | 87,000 |
1999/05/19 | 941 | 941 | 884 | 890 | 185,000 |
1999/05/18 | 925 | 971 | 925 | 950 | 196,000 |
1999/05/17 | 920 | 952 | 917 | 927 | 69,000 |
1999/05/14 | 950 | 952 | 920 | 920 | 74,000 |
1999/05/13 | 949 | 958 | 939 | 944 | 117,000 |
1999/05/12 | 934 | 958 | 930 | 958 | 124,000 |
1999/05/11 | 923 | 923 | 910 | 914 | 92,000 |
1999/05/10 | 927 | 929 | 920 | 926 | 62,000 |
1999/05/07 | 944 | 960 | 926 | 949 | 76,000 |
1999/05/06 | 966 | 967 | 924 | 944 | 100,000 |
1999/04/30 | 986 | 986 | 962 | 962 | 80,000 |
1999/04/28 | 963 | 970 | 961 | 966 | 321,000 |
1999/04/27 | 961 | 961 | 951 | 961 | 123,000 |
1999/04/26 | 989 | 989 | 969 | 971 | 457,000 |
1999/04/23 | 950 | 955 | 930 | 930 | 172,000 |
1999/04/22 | 940 | 990 | 930 | 940 | 119,000 |
1999/04/21 | 953 | 961 | 950 | 951 | 170,000 |
1999/04/20 | 987 | 987 | 953 | 963 | 194,000 |
1999/04/19 | 990 | 999 | 990 | 997 | 207,000 |
1999/04/16 | 980 | 990 | 971 | 990 | 164,000 |
1999/04/15 | 973 | 980 | 958 | 977 | 200,000 |
1999/04/14 | 919 | 975 | 919 | 974 | 368,000 |
1999/04/13 | 920 | 920 | 905 | 919 | 364,000 |
1999/04/12 | 961 | 961 | 920 | 927 | 216,000 |
1999/04/09 | 1,010 | 1,010 | 961 | 961 | 57,000 |
1999/04/08 | 990 | 1,020 | 990 | 1,009 | 448,000 |
1999/04/07 | 955 | 970 | 951 | 970 | 84,000 |
1999/04/06 | 998 | 1,009 | 981 | 1,005 | 241,000 |
1999/04/05 | 965 | 988 | 945 | 984 | 91,000 |
1999/04/02 | 965 | 970 | 960 | 965 | 138,000 |
1999/04/01 | 980 | 980 | 969 | 975 | 646,000 |
1999/03/31 | 1,000 | 1,000 | 980 | 996 | 90,000 |
1999/03/30 | 999 | 999 | 980 | 998 | 70,000 |
1999/03/29 | 989 | 1,000 | 980 | 1,000 | 94,000 |
1999/03/26 | 980 | 983 | 975 | 975 | 103,000 |
1999/03/25 | 971 | 971 | 953 | 955 | 196,000 |
1999/03/24 | 940 | 951 | 930 | 951 | 196,000 |
1999/03/23 | 941 | 955 | 916 | 950 | 470,000 |
1999/03/19 | 966 | 966 | 911 | 911 | 328,000 |
1999/03/18 | 979 | 980 | 935 | 936 | 231,000 |
1999/03/17 | 990 | 990 | 950 | 989 | 174,000 |
1999/03/16 | 1,010 | 1,010 | 995 | 999 | 174,000 |
1999/03/15 | 980 | 1,019 | 980 | 1,019 | 398,000 |
1999/03/12 | 947 | 1,000 | 939 | 990 | 615,000 |
1999/03/11 | 910 | 935 | 910 | 935 | 442,000 |
1999/03/10 | 890 | 903 | 890 | 900 | 264,000 |
1999/03/09 | 888 | 892 | 886 | 890 | 279,000 |
1999/03/08 | 884 | 895 | 884 | 895 | 234,000 |
1999/03/05 | 895 | 900 | 890 | 894 | 316,000 |
1999/03/04 | 886 | 900 | 870 | 900 | 249,000 |
1999/03/03 | 870 | 879 | 863 | 866 | 79,000 |
1999/03/02 | 900 | 905 | 865 | 870 | 366,000 |
1999/03/01 | 895 | 920 | 895 | 911 | 300,000 |
1999/02/26 | 890 | 900 | 886 | 892 | 168,000 |
1999/02/25 | 890 | 894 | 880 | 886 | 103,000 |
1999/02/24 | 868 | 890 | 867 | 880 | 200,000 |
1999/02/23 | 879 | 885 | 869 | 869 | 88,000 |
1999/02/22 | 870 | 890 | 867 | 883 | 65,000 |
1999/02/19 | 870 | 880 | 860 | 870 | 271,000 |
1999/02/18 | 860 | 870 | 855 | 855 | 497,000 |
1999/02/17 | 878 | 878 | 870 | 870 | 93,000 |
1999/02/16 | 880 | 880 | 875 | 878 | 91,000 |
1999/02/15 | 900 | 900 | 881 | 881 | 219,000 |
1999/02/12 | 880 | 909 | 859 | 899 | 373,000 |
1999/02/10 | 843 | 870 | 840 | 870 | 527,000 |
1999/02/09 | 844 | 844 | 833 | 833 | 145,000 |
1999/02/08 | 823 | 834 | 820 | 824 | 65,000 |
1999/02/05 | 819 | 823 | 819 | 823 | 208,000 |
1999/02/04 | 815 | 819 | 804 | 810 | 55,000 |
1999/02/03 | 830 | 835 | 823 | 829 | 74,000 |
1999/02/02 | 841 | 841 | 826 | 829 | 36,000 |
1999/02/01 | 820 | 830 | 820 | 830 | 74,000 |
1999/01/29 | 822 | 854 | 820 | 820 | 148,000 |
1999/01/28 | 809 | 816 | 805 | 810 | 51,000 |
1999/01/27 | 800 | 810 | 791 | 800 | 33,000 |
1999/01/26 | 798 | 799 | 790 | 791 | 123,000 |
1999/01/25 | 795 | 795 | 780 | 791 | 148,000 |
1999/01/22 | 797 | 797 | 780 | 785 | 94,000 |
1999/01/21 | 777 | 797 | 768 | 797 | 273,000 |
1999/01/20 | 806 | 817 | 789 | 817 | 179,000 |
1999/01/19 | 825 | 825 | 803 | 806 | 184,000 |
1999/01/18 | 805 | 819 | 805 | 819 | 54,000 |
1999/01/14 | 811 | 811 | 800 | 807 | 27,000 |
1999/01/13 | 820 | 826 | 811 | 811 | 71,000 |
1999/01/12 | 806 | 847 | 806 | 830 | 29,000 |
1999/01/11 | 814 | 825 | 807 | 808 | 17,000 |
1999/01/08 | 818 | 819 | 805 | 806 | 273,000 |
1999/01/07 | 827 | 831 | 820 | 826 | 97,000 |
1999/01/06 | 820 | 828 | 820 | 827 | 104,000 |
1999/01/05 | 842 | 846 | 817 | 820 | 121,000 |
1999/01/04 | 856 | 856 | 829 | 846 | 27,000 |