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 |
---|---|---|---|---|---|
2000/12/29 | 520 | 545 | 520 | 531 | 232,000 |
2000/12/28 | 510 | 510 | 502 | 510 | 93,000 |
2000/12/27 | 491 | 498 | 490 | 497 | 41,000 |
2000/12/26 | 510 | 510 | 493 | 493 | 124,000 |
2000/12/25 | 514 | 514 | 495 | 500 | 214,000 |
2000/12/22 | 466 | 478 | 465 | 467 | 234,000 |
2000/12/21 | 455 | 465 | 451 | 456 | 432,000 |
2000/12/20 | 495 | 499 | 480 | 480 | 385,000 |
2000/12/19 | 510 | 510 | 495 | 499 | 152,000 |
2000/12/18 | 512 | 512 | 490 | 509 | 194,000 |
2000/12/15 | 529 | 529 | 511 | 511 | 399,000 |
2000/12/14 | 522 | 525 | 521 | 521 | 158,000 |
2000/12/13 | 531 | 540 | 525 | 529 | 274,000 |
2000/12/12 | 540 | 545 | 539 | 540 | 117,000 |
2000/12/11 | 543 | 550 | 538 | 545 | 97,000 |
2000/12/08 | 533 | 554 | 530 | 543 | 138,000 |
2000/12/07 | 560 | 571 | 532 | 540 | 271,000 |
2000/12/06 | 570 | 573 | 560 | 561 | 349,000 |
2000/12/05 | 584 | 585 | 560 | 561 | 356,000 |
2000/12/04 | 575 | 575 | 561 | 566 | 121,000 |
2000/12/01 | 538 | 560 | 535 | 550 | 146,000 |
2000/11/30 | 549 | 549 | 535 | 539 | 69,000 |
2000/11/29 | 548 | 555 | 545 | 550 | 55,000 |
2000/11/28 | 567 | 567 | 544 | 552 | 72,000 |
2000/11/27 | 580 | 580 | 550 | 569 | 196,000 |
2000/11/24 | 563 | 563 | 540 | 546 | 103,000 |
2000/11/22 | 519 | 537 | 519 | 533 | 272,000 |
2000/11/21 | 524 | 535 | 515 | 529 | 97,000 |
2000/11/20 | 516 | 535 | 513 | 524 | 175,000 |
2000/11/17 | 528 | 528 | 513 | 516 | 212,000 |
2000/11/16 | 542 | 542 | 531 | 531 | 125,000 |
2000/11/15 | 541 | 550 | 541 | 544 | 98,000 |
2000/11/14 | 567 | 567 | 551 | 551 | 303,000 |
2000/11/13 | 553 | 570 | 539 | 567 | 467,000 |
2000/11/10 | 549 | 570 | 545 | 565 | 416,000 |
2000/11/09 | 555 | 562 | 545 | 550 | 511,000 |
2000/11/08 | 570 | 594 | 562 | 590 | 347,000 |
2000/11/07 | 566 | 587 | 566 | 570 | 233,000 |
2000/11/06 | 548 | 575 | 547 | 567 | 396,000 |
2000/11/02 | 530 | 551 | 529 | 541 | 120,000 |
2000/11/01 | 540 | 540 | 526 | 536 | 103,000 |
2000/10/31 | 525 | 528 | 523 | 526 | 205,000 |
2000/10/30 | 539 | 539 | 525 | 530 | 138,000 |
2000/10/27 | 531 | 535 | 525 | 529 | 214,000 |
2000/10/26 | 522 | 529 | 518 | 525 | 375,000 |
2000/10/25 | 535 | 535 | 521 | 532 | 230,000 |
2000/10/24 | 537 | 537 | 519 | 525 | 190,000 |
2000/10/23 | 524 | 527 | 517 | 517 | 361,000 |
2000/10/20 | 514 | 526 | 498 | 514 | 688,000 |
2000/10/19 | 496 | 504 | 486 | 499 | 770,000 |
2000/10/18 | 500 | 501 | 487 | 493 | 679,000 |
2000/10/17 | 513 | 513 | 500 | 507 | 305,000 |
2000/10/16 | 531 | 535 | 510 | 512 | 410,000 |
2000/10/13 | 511 | 512 | 500 | 501 | 446,000 |
2000/10/12 | 538 | 538 | 525 | 530 | 240,000 |
2000/10/11 | 545 | 546 | 536 | 538 | 199,000 |
2000/10/10 | 552 | 552 | 544 | 547 | 131,000 |
2000/10/06 | 545 | 552 | 544 | 544 | 111,000 |
2000/10/05 | 550 | 551 | 544 | 545 | 266,000 |
2000/10/04 | 560 | 563 | 540 | 553 | 472,000 |
2000/10/03 | 570 | 570 | 562 | 567 | 69,000 |
2000/10/02 | 570 | 578 | 560 | 578 | 119,000 |
2000/09/29 | 580 | 580 | 570 | 570 | 138,000 |
2000/09/28 | 562 | 588 | 560 | 561 | 83,000 |
2000/09/27 | 565 | 569 | 551 | 552 | 131,000 |
2000/09/26 | 590 | 590 | 570 | 571 | 143,000 |
2000/09/25 | 606 | 610 | 590 | 599 | 210,000 |
2000/09/22 | 595 | 595 | 560 | 566 | 167,000 |
2000/09/21 | 592 | 600 | 585 | 600 | 495,000 |
2000/09/20 | 589 | 602 | 570 | 602 | 349,000 |
2000/09/19 | 560 | 580 | 557 | 579 | 247,000 |
2000/09/18 | 561 | 570 | 550 | 550 | 200,000 |
2000/09/14 | 570 | 570 | 530 | 540 | 366,000 |
2000/09/13 | 556 | 571 | 554 | 560 | 332,000 |
2000/09/12 | 586 | 590 | 576 | 576 | 179,000 |
2000/09/11 | 590 | 594 | 581 | 589 | 406,000 |
2000/09/08 | 601 | 601 | 590 | 594 | 293,000 |
2000/09/07 | 619 | 619 | 609 | 610 | 121,000 |
2000/09/06 | 611 | 619 | 602 | 602 | 212,000 |
2000/09/05 | 615 | 629 | 612 | 619 | 352,000 |
2000/09/04 | 654 | 654 | 636 | 645 | 132,000 |
2000/09/01 | 653 | 664 | 647 | 657 | 205,000 |
2000/08/31 | 672 | 680 | 650 | 650 | 190,000 |
2000/08/30 | 675 | 681 | 672 | 672 | 81,000 |
2000/08/29 | 694 | 695 | 679 | 681 | 200,000 |
2000/08/28 | 686 | 694 | 680 | 694 | 246,000 |
2000/08/25 | 690 | 693 | 680 | 681 | 157,000 |
2000/08/24 | 680 | 690 | 673 | 676 | 267,000 |
2000/08/23 | 675 | 677 | 662 | 672 | 88,000 |
2000/08/22 | 674 | 684 | 670 | 671 | 162,000 |
2000/08/21 | 662 | 669 | 660 | 669 | 161,000 |
2000/08/18 | 666 | 669 | 660 | 667 | 104,000 |
2000/08/17 | 692 | 697 | 669 | 669 | 55,000 |
2000/08/16 | 697 | 700 | 678 | 688 | 135,000 |
2000/08/15 | 669 | 691 | 665 | 690 | 147,000 |
2000/08/14 | 680 | 680 | 662 | 679 | 259,000 |
2000/08/11 | 675 | 690 | 675 | 690 | 173,000 |
2000/08/10 | 682 | 693 | 678 | 681 | 78,000 |
2000/08/09 | 680 | 691 | 677 | 691 | 175,000 |
2000/08/08 | 684 | 684 | 671 | 671 | 130,000 |
2000/08/07 | 683 | 686 | 671 | 684 | 184,000 |
2000/08/04 | 662 | 703 | 662 | 699 | 410,000 |
2000/08/03 | 675 | 675 | 650 | 652 | 82,000 |
2000/08/02 | 680 | 686 | 673 | 685 | 129,000 |
2000/08/01 | 671 | 673 | 663 | 671 | 619,000 |
2000/07/31 | 660 | 677 | 660 | 670 | 264,000 |
2000/07/28 | 674 | 710 | 667 | 687 | 443,000 |
2000/07/27 | 715 | 715 | 685 | 685 | 259,000 |
2000/07/26 | 715 | 716 | 705 | 715 | 124,000 |
2000/07/25 | 730 | 732 | 701 | 732 | 366,000 |
2000/07/24 | 720 | 720 | 665 | 720 | 422,000 |
2000/07/21 | 730 | 730 | 710 | 711 | 90,000 |
2000/07/19 | 720 | 730 | 701 | 722 | 351,000 |
2000/07/18 | 765 | 770 | 710 | 722 | 263,000 |
2000/07/17 | 755 | 789 | 755 | 765 | 332,000 |
2000/07/14 | 765 | 770 | 740 | 745 | 418,000 |
2000/07/13 | 800 | 801 | 760 | 770 | 303,000 |
2000/07/12 | 800 | 820 | 792 | 806 | 597,000 |
2000/07/11 | 788 | 806 | 784 | 800 | 366,000 |
2000/07/10 | 800 | 800 | 784 | 787 | 276,000 |
2000/07/07 | 786 | 799 | 786 | 797 | 293,000 |
2000/07/06 | 775 | 800 | 765 | 777 | 513,000 |
2000/07/05 | 825 | 825 | 795 | 795 | 398,000 |
2000/07/04 | 829 | 832 | 815 | 815 | 497,000 |
2000/07/03 | 818 | 849 | 815 | 849 | 518,000 |
2000/06/30 | 819 | 834 | 805 | 824 | 692,000 |
2000/06/29 | 790 | 816 | 790 | 814 | 916,000 |
2000/06/28 | 778 | 802 | 760 | 783 | 823,000 |
2000/06/27 | 735 | 786 | 735 | 779 | 812,000 |
2000/06/26 | 753 | 753 | 728 | 740 | 316,000 |
2000/06/23 | 733 | 747 | 730 | 742 | 456,000 |
2000/06/22 | 729 | 755 | 725 | 753 | 1,126,000 |
2000/06/21 | 735 | 735 | 722 | 725 | 321,000 |
2000/06/20 | 730 | 730 | 712 | 728 | 484,000 |
2000/06/19 | 715 | 715 | 697 | 705 | 370,000 |
2000/06/16 | 712 | 725 | 712 | 718 | 254,000 |
2000/06/15 | 710 | 719 | 706 | 710 | 518,000 |
2000/06/14 | 736 | 745 | 705 | 715 | 798,000 |
2000/06/13 | 725 | 748 | 720 | 736 | 1,549,000 |
2000/06/12 | 692 | 730 | 692 | 715 | 1,576,000 |
2000/06/09 | 694 | 695 | 667 | 686 | 844,000 |
2000/06/08 | 687 | 690 | 675 | 688 | 454,000 |
2000/06/07 | 679 | 682 | 670 | 680 | 764,000 |
2000/06/06 | 619 | 683 | 619 | 679 | 1,140,000 |
2000/06/05 | 622 | 622 | 610 | 618 | 348,000 |
2000/06/02 | 630 | 630 | 612 | 612 | 422,000 |
2000/06/01 | 633 | 633 | 625 | 630 | 184,000 |
2000/05/31 | 636 | 636 | 626 | 635 | 126,000 |
2000/05/30 | 633 | 640 | 626 | 635 | 137,000 |
2000/05/29 | 625 | 638 | 625 | 635 | 153,000 |
2000/05/26 | 635 | 640 | 630 | 640 | 185,000 |
2000/05/25 | 638 | 650 | 625 | 637 | 495,000 |
2000/05/24 | 630 | 659 | 625 | 639 | 489,000 |
2000/05/23 | 625 | 628 | 621 | 623 | 289,000 |
2000/05/22 | 640 | 640 | 625 | 625 | 208,000 |
2000/05/19 | 635 | 655 | 635 | 655 | 523,000 |
2000/05/18 | 665 | 690 | 660 | 689 | 324,000 |
2000/05/17 | 689 | 697 | 663 | 672 | 399,000 |
2000/05/16 | 700 | 714 | 683 | 689 | 1,023,000 |
2000/05/15 | 678 | 695 | 661 | 690 | 1,471,000 |
2000/05/12 | 640 | 673 | 632 | 670 | 1,896,000 |
2000/05/11 | 605 | 605 | 585 | 590 | 298,000 |
2000/05/10 | 610 | 615 | 605 | 609 | 349,000 |
2000/05/09 | 620 | 620 | 605 | 605 | 474,000 |
2000/05/08 | 607 | 628 | 600 | 612 | 782,000 |
2000/05/02 | 582 | 600 | 575 | 590 | 782,000 |
2000/05/01 | 565 | 582 | 563 | 578 | 196,000 |
2000/04/28 | 577 | 580 | 572 | 573 | 260,000 |
2000/04/27 | 560 | 580 | 560 | 578 | 379,000 |
2000/04/26 | 573 | 573 | 560 | 562 | 198,000 |
2000/04/25 | 579 | 579 | 569 | 575 | 186,000 |
2000/04/24 | 574 | 574 | 565 | 569 | 175,000 |
2000/04/21 | 575 | 575 | 546 | 565 | 238,000 |
2000/04/20 | 556 | 575 | 555 | 568 | 372,000 |
2000/04/19 | 550 | 561 | 550 | 555 | 199,000 |
2000/04/18 | 535 | 560 | 535 | 542 | 280,000 |
2000/04/17 | 539 | 541 | 519 | 525 | 398,000 |
2000/04/14 | 564 | 575 | 560 | 569 | 397,000 |
2000/04/13 | 545 | 562 | 542 | 549 | 304,000 |
2000/04/12 | 547 | 550 | 540 | 540 | 433,000 |
2000/04/11 | 551 | 560 | 547 | 547 | 489,000 |
2000/04/10 | 561 | 566 | 548 | 551 | 821,000 |
2000/04/07 | 550 | 564 | 550 | 561 | 390,000 |
2000/04/06 | 570 | 583 | 549 | 550 | 716,000 |
2000/04/05 | 584 | 584 | 564 | 570 | 526,000 |
2000/04/04 | 559 | 580 | 559 | 577 | 583,000 |
2000/04/03 | 560 | 560 | 541 | 549 | 420,000 |
2000/03/31 | 547 | 564 | 537 | 564 | 213,000 |
2000/03/30 | 551 | 559 | 536 | 539 | 203,000 |
2000/03/29 | 546 | 555 | 545 | 550 | 186,000 |
2000/03/28 | 567 | 567 | 542 | 555 | 247,000 |
2000/03/27 | 575 | 575 | 556 | 567 | 397,000 |
2000/03/24 | 548 | 570 | 546 | 558 | 604,000 |
2000/03/23 | 514 | 529 | 510 | 529 | 335,000 |
2000/03/22 | 518 | 518 | 511 | 511 | 317,000 |
2000/03/21 | 520 | 524 | 507 | 508 | 348,000 |
2000/03/17 | 522 | 530 | 508 | 516 | 524,000 |
2000/03/16 | 516 | 520 | 508 | 520 | 227,000 |
2000/03/15 | 515 | 520 | 511 | 515 | 119,000 |
2000/03/14 | 525 | 525 | 510 | 515 | 282,000 |
2000/03/13 | 521 | 535 | 514 | 525 | 441,000 |
2000/03/10 | 513 | 542 | 513 | 531 | 380,000 |
2000/03/09 | 515 | 515 | 508 | 512 | 340,000 |
2000/03/08 | 520 | 521 | 510 | 520 | 320,000 |
2000/03/07 | 532 | 532 | 520 | 521 | 342,000 |
2000/03/06 | 560 | 560 | 531 | 532 | 556,000 |
2000/03/03 | 573 | 574 | 550 | 554 | 436,000 |
2000/03/02 | 560 | 574 | 555 | 564 | 310,000 |
2000/03/01 | 570 | 574 | 552 | 560 | 400,000 |
2000/02/29 | 561 | 570 | 550 | 562 | 456,000 |
2000/02/28 | 573 | 600 | 560 | 579 | 1,014,000 |
2000/02/25 | 498 | 563 | 497 | 558 | 984,000 |
2000/02/24 | 490 | 501 | 490 | 493 | 295,000 |
2000/02/23 | 480 | 485 | 472 | 475 | 408,000 |
2000/02/22 | 491 | 495 | 480 | 482 | 413,000 |
2000/02/21 | 507 | 509 | 487 | 490 | 439,000 |
2000/02/18 | 505 | 516 | 505 | 510 | 435,000 |
2000/02/17 | 503 | 509 | 502 | 507 | 508,000 |
2000/02/16 | 530 | 531 | 516 | 523 | 213,000 |
2000/02/15 | 531 | 534 | 530 | 534 | 216,000 |
2000/02/14 | 552 | 554 | 540 | 540 | 420,000 |
2000/02/10 | 556 | 560 | 552 | 555 | 315,000 |
2000/02/09 | 566 | 568 | 555 | 555 | 239,000 |
2000/02/08 | 577 | 577 | 555 | 570 | 261,000 |
2000/02/07 | 557 | 570 | 552 | 570 | 249,000 |
2000/02/04 | 560 | 570 | 551 | 551 | 362,000 |
2000/02/03 | 567 | 580 | 561 | 562 | 266,000 |
2000/02/02 | 565 | 580 | 564 | 571 | 300,000 |
2000/02/01 | 565 | 570 | 560 | 564 | 225,000 |
2000/01/31 | 559 | 570 | 559 | 560 | 247,000 |
2000/01/28 | 570 | 575 | 555 | 557 | 254,000 |
2000/01/27 | 583 | 586 | 570 | 580 | 259,000 |
2000/01/26 | 580 | 589 | 580 | 589 | 313,000 |
2000/01/25 | 603 | 603 | 590 | 590 | 251,000 |
2000/01/24 | 603 | 610 | 585 | 593 | 213,000 |
2000/01/21 | 595 | 595 | 580 | 583 | 184,000 |
2000/01/20 | 595 | 605 | 590 | 595 | 302,000 |
2000/01/19 | 616 | 642 | 591 | 593 | 698,000 |
2000/01/18 | 598 | 617 | 590 | 610 | 524,000 |
2000/01/17 | 570 | 580 | 560 | 578 | 483,000 |
2000/01/14 | 570 | 575 | 551 | 560 | 275,000 |
2000/01/13 | 555 | 562 | 555 | 555 | 224,000 |
2000/01/12 | 558 | 565 | 555 | 555 | 144,000 |
2000/01/11 | 563 | 570 | 553 | 560 | 286,000 |
2000/01/07 | 550 | 577 | 550 | 563 | 186,000 |
2000/01/06 | 570 | 572 | 553 | 555 | 151,000 |
2000/01/05 | 585 | 595 | 581 | 582 | 73,000 |
2000/01/04 | 610 | 610 | 595 | 603 | 60,000 |