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
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

このページの先頭へ