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 |
---|---|---|---|---|---|
2002/12/30 | 388 | 388 | 385 | 388 | 72,000 |
2002/12/27 | 389 | 390 | 380 | 383 | 265,000 |
2002/12/26 | 375 | 393 | 375 | 389 | 275,000 |
2002/12/25 | 383 | 383 | 372 | 376 | 221,000 |
2002/12/24 | 385 | 390 | 376 | 382 | 478,000 |
2002/12/20 | 379 | 385 | 374 | 385 | 704,000 |
2002/12/19 | 360 | 374 | 360 | 374 | 485,000 |
2002/12/18 | 379 | 380 | 355 | 355 | 629,000 |
2002/12/17 | 382 | 385 | 380 | 382 | 210,000 |
2002/12/16 | 380 | 385 | 380 | 384 | 352,000 |
2002/12/13 | 370 | 382 | 370 | 380 | 726,000 |
2002/12/12 | 371 | 375 | 370 | 370 | 199,000 |
2002/12/11 | 372 | 375 | 370 | 371 | 214,000 |
2002/12/10 | 368 | 376 | 367 | 375 | 398,000 |
2002/12/09 | 374 | 374 | 369 | 370 | 250,000 |
2002/12/06 | 375 | 378 | 370 | 370 | 475,000 |
2002/12/05 | 370 | 375 | 369 | 371 | 723,000 |
2002/12/04 | 360 | 370 | 360 | 366 | 531,000 |
2002/12/03 | 360 | 362 | 360 | 361 | 174,000 |
2002/12/02 | 360 | 363 | 360 | 360 | 157,000 |
2002/11/29 | 362 | 363 | 360 | 360 | 267,000 |
2002/11/28 | 358 | 362 | 356 | 360 | 858,000 |
2002/11/27 | 345 | 358 | 345 | 358 | 249,000 |
2002/11/26 | 342 | 352 | 342 | 350 | 353,000 |
2002/11/25 | 335 | 346 | 334 | 342 | 366,000 |
2002/11/22 | 325 | 330 | 320 | 330 | 143,000 |
2002/11/21 | 330 | 330 | 318 | 325 | 372,000 |
2002/11/20 | 317 | 324 | 315 | 323 | 137,000 |
2002/11/19 | 318 | 318 | 306 | 317 | 196,000 |
2002/11/18 | 324 | 325 | 316 | 317 | 146,000 |
2002/11/15 | 317 | 325 | 316 | 320 | 271,000 |
2002/11/14 | 326 | 327 | 314 | 314 | 210,000 |
2002/11/13 | 334 | 336 | 315 | 336 | 283,000 |
2002/11/12 | 331 | 338 | 331 | 336 | 152,000 |
2002/11/11 | 346 | 346 | 336 | 336 | 118,000 |
2002/11/08 | 352 | 358 | 345 | 348 | 177,000 |
2002/11/07 | 360 | 362 | 355 | 362 | 154,000 |
2002/11/06 | 360 | 364 | 356 | 356 | 165,000 |
2002/11/05 | 351 | 362 | 349 | 362 | 321,000 |
2002/11/01 | 343 | 347 | 340 | 347 | 133,000 |
2002/10/31 | 350 | 350 | 340 | 342 | 143,000 |
2002/10/30 | 339 | 341 | 336 | 340 | 96,000 |
2002/10/29 | 345 | 345 | 335 | 338 | 109,000 |
2002/10/28 | 335 | 345 | 335 | 345 | 82,000 |
2002/10/25 | 335 | 350 | 335 | 344 | 255,000 |
2002/10/24 | 339 | 341 | 332 | 334 | 211,000 |
2002/10/23 | 336 | 339 | 330 | 338 | 304,000 |
2002/10/22 | 353 | 353 | 336 | 336 | 197,000 |
2002/10/21 | 352 | 357 | 350 | 352 | 284,000 |
2002/10/18 | 359 | 362 | 354 | 357 | 208,000 |
2002/10/17 | 355 | 362 | 355 | 359 | 312,000 |
2002/10/16 | 354 | 369 | 353 | 354 | 547,000 |
2002/10/15 | 338 | 355 | 331 | 355 | 1,265,000 |
2002/10/11 | 331 | 346 | 327 | 328 | 404,000 |
2002/10/10 | 321 | 330 | 316 | 330 | 333,000 |
2002/10/09 | 320 | 326 | 309 | 326 | 587,000 |
2002/10/08 | 331 | 334 | 319 | 319 | 169,000 |
2002/10/07 | 345 | 345 | 331 | 332 | 134,000 |
2002/10/04 | 352 | 352 | 346 | 351 | 93,000 |
2002/10/03 | 355 | 360 | 353 | 353 | 101,000 |
2002/10/02 | 368 | 368 | 355 | 355 | 104,000 |
2002/10/01 | 360 | 363 | 356 | 360 | 141,000 |
2002/09/30 | 365 | 369 | 365 | 369 | 151,000 |
2002/09/27 | 369 | 370 | 368 | 370 | 139,000 |
2002/09/26 | 359 | 366 | 355 | 364 | 216,000 |
2002/09/25 | 348 | 355 | 348 | 349 | 78,000 |
2002/09/24 | 370 | 370 | 360 | 363 | 285,000 |
2002/09/20 | 363 | 367 | 361 | 365 | 135,000 |
2002/09/19 | 363 | 369 | 360 | 363 | 165,000 |
2002/09/18 | 355 | 359 | 352 | 359 | 164,000 |
2002/09/17 | 350 | 359 | 348 | 359 | 135,000 |
2002/09/13 | 343 | 348 | 343 | 347 | 310,000 |
2002/09/12 | 348 | 360 | 344 | 358 | 932,000 |
2002/09/11 | 338 | 348 | 338 | 348 | 78,000 |
2002/09/10 | 339 | 344 | 337 | 343 | 120,000 |
2002/09/09 | 344 | 344 | 335 | 337 | 86,000 |
2002/09/06 | 340 | 340 | 333 | 334 | 158,000 |
2002/09/05 | 339 | 344 | 336 | 340 | 87,000 |
2002/09/04 | 338 | 338 | 330 | 336 | 196,000 |
2002/09/03 | 350 | 350 | 341 | 341 | 157,000 |
2002/09/02 | 351 | 355 | 348 | 350 | 103,000 |
2002/08/30 | 348 | 355 | 348 | 349 | 100,000 |
2002/08/29 | 354 | 354 | 346 | 346 | 213,000 |
2002/08/28 | 359 | 359 | 354 | 354 | 75,000 |
2002/08/27 | 362 | 362 | 355 | 358 | 105,000 |
2002/08/26 | 358 | 364 | 353 | 357 | 223,000 |
2002/08/23 | 354 | 356 | 353 | 353 | 192,000 |
2002/08/22 | 350 | 356 | 349 | 354 | 320,000 |
2002/08/21 | 350 | 352 | 348 | 349 | 267,000 |
2002/08/20 | 357 | 357 | 351 | 352 | 170,000 |
2002/08/19 | 363 | 363 | 355 | 356 | 214,000 |
2002/08/16 | 369 | 369 | 361 | 364 | 72,000 |
2002/08/15 | 366 | 369 | 360 | 364 | 187,000 |
2002/08/14 | 357 | 358 | 354 | 356 | 252,000 |
2002/08/13 | 364 | 364 | 359 | 361 | 169,000 |
2002/08/12 | 369 | 371 | 359 | 359 | 173,000 |
2002/08/09 | 367 | 380 | 367 | 378 | 182,000 |
2002/08/08 | 371 | 373 | 365 | 366 | 86,000 |
2002/08/07 | 371 | 371 | 363 | 366 | 114,000 |
2002/08/06 | 365 | 366 | 357 | 361 | 110,000 |
2002/08/05 | 370 | 371 | 362 | 364 | 92,000 |
2002/08/02 | 371 | 375 | 368 | 368 | 222,000 |
2002/08/01 | 370 | 370 | 365 | 366 | 138,000 |
2002/07/31 | 371 | 376 | 370 | 370 | 217,000 |
2002/07/30 | 374 | 377 | 371 | 371 | 209,000 |
2002/07/29 | 368 | 380 | 360 | 380 | 477,000 |
2002/07/26 | 372 | 373 | 366 | 368 | 170,000 |
2002/07/25 | 395 | 395 | 370 | 370 | 352,000 |
2002/07/24 | 375 | 386 | 374 | 375 | 473,000 |
2002/07/23 | 368 | 374 | 365 | 370 | 312,000 |
2002/07/22 | 365 | 373 | 365 | 369 | 201,000 |
2002/07/19 | 380 | 382 | 372 | 373 | 170,000 |
2002/07/18 | 381 | 386 | 378 | 382 | 340,000 |
2002/07/17 | 375 | 380 | 372 | 376 | 312,000 |
2002/07/16 | 381 | 387 | 380 | 380 | 346,000 |
2002/07/15 | 398 | 398 | 389 | 390 | 253,000 |
2002/07/12 | 396 | 402 | 396 | 398 | 297,000 |
2002/07/11 | 404 | 405 | 394 | 400 | 472,000 |
2002/07/10 | 410 | 414 | 407 | 409 | 238,000 |
2002/07/09 | 408 | 414 | 408 | 411 | 343,000 |
2002/07/08 | 419 | 420 | 408 | 408 | 359,000 |
2002/07/05 | 423 | 428 | 412 | 413 | 701,000 |
2002/07/04 | 418 | 423 | 413 | 418 | 298,000 |
2002/07/03 | 405 | 415 | 405 | 413 | 406,000 |
2002/07/02 | 409 | 418 | 403 | 410 | 438,000 |
2002/07/01 | 413 | 418 | 408 | 414 | 664,000 |
2002/06/28 | 430 | 433 | 421 | 428 | 213,000 |
2002/06/27 | 425 | 431 | 420 | 428 | 506,000 |
2002/06/26 | 410 | 415 | 408 | 410 | 226,000 |
2002/06/25 | 419 | 431 | 415 | 415 | 602,000 |
2002/06/24 | 421 | 427 | 415 | 425 | 1,300,000 |
2002/06/21 | 460 | 462 | 425 | 433 | 4,296,000 |
2002/06/20 | 384 | 386 | 380 | 385 | 88,000 |
2002/06/19 | 390 | 392 | 385 | 385 | 179,000 |
2002/06/18 | 389 | 392 | 388 | 392 | 154,000 |
2002/06/17 | 394 | 394 | 385 | 386 | 151,000 |
2002/06/14 | 397 | 400 | 393 | 393 | 426,000 |
2002/06/13 | 411 | 411 | 401 | 402 | 146,000 |
2002/06/12 | 405 | 410 | 402 | 408 | 160,000 |
2002/06/11 | 408 | 411 | 401 | 401 | 185,000 |
2002/06/10 | 406 | 406 | 400 | 400 | 98,000 |
2002/06/07 | 402 | 408 | 397 | 408 | 152,000 |
2002/06/06 | 407 | 407 | 402 | 402 | 109,000 |
2002/06/05 | 405 | 410 | 403 | 403 | 133,000 |
2002/06/04 | 409 | 410 | 402 | 402 | 167,000 |
2002/06/03 | 410 | 415 | 409 | 411 | 274,000 |
2002/05/31 | 420 | 420 | 405 | 405 | 250,000 |
2002/05/30 | 426 | 430 | 419 | 420 | 433,000 |
2002/05/29 | 425 | 429 | 422 | 426 | 287,000 |
2002/05/28 | 420 | 438 | 414 | 428 | 782,000 |
2002/05/27 | 416 | 420 | 410 | 416 | 231,000 |
2002/05/24 | 412 | 412 | 406 | 408 | 198,000 |
2002/05/23 | 403 | 412 | 399 | 412 | 326,000 |
2002/05/22 | 397 | 401 | 397 | 398 | 265,000 |
2002/05/21 | 398 | 403 | 397 | 400 | 180,000 |
2002/05/20 | 407 | 407 | 395 | 398 | 274,000 |
2002/05/17 | 403 | 406 | 398 | 398 | 217,000 |
2002/05/16 | 393 | 410 | 393 | 410 | 187,000 |
2002/05/15 | 392 | 397 | 386 | 391 | 273,000 |
2002/05/14 | 396 | 397 | 385 | 391 | 303,000 |
2002/05/13 | 398 | 398 | 390 | 391 | 223,000 |
2002/05/10 | 401 | 401 | 396 | 396 | 155,000 |
2002/05/09 | 405 | 409 | 403 | 404 | 115,000 |
2002/05/08 | 400 | 405 | 399 | 403 | 137,000 |
2002/05/07 | 405 | 406 | 396 | 398 | 145,000 |
2002/05/02 | 410 | 410 | 405 | 405 | 109,000 |
2002/05/01 | 414 | 415 | 408 | 410 | 150,000 |
2002/04/30 | 411 | 411 | 405 | 405 | 147,000 |
2002/04/26 | 419 | 420 | 411 | 411 | 291,000 |
2002/04/25 | 423 | 426 | 416 | 418 | 234,000 |
2002/04/24 | 438 | 439 | 423 | 426 | 295,000 |
2002/04/23 | 437 | 438 | 434 | 437 | 249,000 |
2002/04/22 | 434 | 440 | 434 | 439 | 316,000 |
2002/04/19 | 421 | 429 | 416 | 429 | 167,000 |
2002/04/18 | 418 | 423 | 414 | 415 | 153,000 |
2002/04/17 | 425 | 429 | 422 | 428 | 165,000 |
2002/04/16 | 406 | 423 | 406 | 423 | 288,000 |
2002/04/15 | 414 | 414 | 409 | 411 | 73,000 |
2002/04/12 | 417 | 417 | 407 | 416 | 400,000 |
2002/04/11 | 416 | 417 | 410 | 417 | 254,000 |
2002/04/10 | 405 | 414 | 405 | 412 | 260,000 |
2002/04/09 | 410 | 411 | 406 | 406 | 221,000 |
2002/04/08 | 410 | 413 | 406 | 410 | 250,000 |
2002/04/05 | 406 | 408 | 398 | 406 | 460,000 |
2002/04/04 | 400 | 423 | 400 | 416 | 603,000 |
2002/04/03 | 400 | 402 | 398 | 400 | 254,000 |
2002/04/02 | 392 | 397 | 390 | 395 | 114,000 |
2002/04/01 | 404 | 404 | 391 | 393 | 219,000 |
2002/03/29 | 400 | 400 | 396 | 400 | 172,000 |
2002/03/28 | 410 | 410 | 398 | 398 | 527,000 |
2002/03/27 | 408 | 413 | 402 | 405 | 271,000 |
2002/03/26 | 409 | 410 | 406 | 407 | 245,000 |
2002/03/25 | 423 | 423 | 408 | 412 | 270,000 |
2002/03/22 | 429 | 429 | 422 | 422 | 206,000 |
2002/03/20 | 430 | 434 | 423 | 425 | 281,000 |
2002/03/19 | 415 | 428 | 413 | 428 | 256,000 |
2002/03/18 | 413 | 414 | 407 | 410 | 153,000 |
2002/03/15 | 406 | 407 | 400 | 402 | 209,000 |
2002/03/14 | 400 | 409 | 398 | 409 | 192,000 |
2002/03/13 | 416 | 416 | 395 | 398 | 261,000 |
2002/03/12 | 415 | 418 | 411 | 417 | 345,000 |
2002/03/11 | 411 | 418 | 407 | 414 | 344,000 |
2002/03/08 | 398 | 419 | 394 | 402 | 857,000 |
2002/03/07 | 393 | 397 | 390 | 393 | 580,000 |
2002/03/06 | 390 | 390 | 381 | 389 | 768,000 |
2002/03/05 | 419 | 419 | 392 | 392 | 504,000 |
2002/03/04 | 395 | 408 | 395 | 401 | 350,000 |
2002/03/01 | 384 | 390 | 383 | 390 | 130,000 |
2002/02/28 | 395 | 395 | 385 | 389 | 475,000 |
2002/02/27 | 388 | 392 | 388 | 392 | 210,000 |
2002/02/26 | 385 | 390 | 384 | 386 | 66,000 |
2002/02/25 | 398 | 398 | 384 | 385 | 224,000 |
2002/02/22 | 382 | 390 | 379 | 390 | 62,000 |
2002/02/21 | 372 | 393 | 370 | 392 | 129,000 |
2002/02/20 | 370 | 375 | 370 | 374 | 77,000 |
2002/02/19 | 386 | 387 | 370 | 374 | 148,000 |
2002/02/18 | 386 | 394 | 384 | 389 | 145,000 |
2002/02/15 | 374 | 383 | 372 | 383 | 98,000 |
2002/02/14 | 381 | 390 | 379 | 379 | 74,000 |
2002/02/13 | 370 | 380 | 368 | 379 | 99,000 |
2002/02/12 | 372 | 377 | 370 | 370 | 124,000 |
2002/02/08 | 370 | 379 | 367 | 372 | 147,000 |
2002/02/07 | 375 | 375 | 370 | 374 | 55,000 |
2002/02/06 | 365 | 375 | 365 | 375 | 82,000 |
2002/02/05 | 377 | 377 | 365 | 365 | 117,000 |
2002/02/04 | 380 | 389 | 380 | 385 | 50,000 |
2002/02/01 | 377 | 383 | 377 | 380 | 82,000 |
2002/01/31 | 381 | 388 | 378 | 378 | 90,000 |
2002/01/30 | 390 | 391 | 385 | 391 | 64,000 |
2002/01/29 | 394 | 402 | 392 | 402 | 110,000 |
2002/01/28 | 395 | 400 | 394 | 399 | 75,000 |
2002/01/25 | 393 | 400 | 393 | 395 | 190,000 |
2002/01/24 | 389 | 395 | 384 | 394 | 202,000 |
2002/01/23 | 381 | 387 | 379 | 386 | 88,000 |
2002/01/22 | 390 | 390 | 378 | 389 | 96,000 |
2002/01/21 | 379 | 389 | 378 | 389 | 97,000 |
2002/01/18 | 372 | 378 | 369 | 378 | 152,000 |
2002/01/17 | 365 | 370 | 356 | 356 | 136,000 |
2002/01/16 | 367 | 371 | 365 | 369 | 158,000 |
2002/01/15 | 377 | 381 | 370 | 372 | 76,000 |
2002/01/11 | 387 | 390 | 374 | 378 | 128,000 |
2002/01/10 | 380 | 397 | 377 | 392 | 250,000 |
2002/01/09 | 380 | 383 | 374 | 380 | 73,000 |
2002/01/08 | 380 | 380 | 373 | 375 | 61,000 |
2002/01/07 | 388 | 388 | 375 | 381 | 85,000 |
2002/01/04 | 388 | 389 | 381 | 389 | 30,000 |