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
2004/12/30 637 638 634 634 129,000
2004/12/29 636 638 633 636 226,000
2004/12/28 635 637 633 635 89,000
2004/12/27 637 639 632 635 187,000
2004/12/24 635 642 630 634 338,000
2004/12/22 632 632 628 632 169,000
2004/12/21 616 630 616 628 496,000
2004/12/20 610 614 608 614 172,000
2004/12/17 601 614 601 607 240,000
2004/12/16 616 616 600 606 391,000
2004/12/15 616 623 615 617 334,000
2004/12/14 609 616 608 616 572,000
2004/12/13 599 611 597 606 544,000
2004/12/10 601 601 594 596 393,000
2004/12/09 596 606 591 601 600,000
2004/12/08 588 596 586 588 426,000
2004/12/07 597 600 588 589 248,000
2004/12/06 598 602 593 595 482,000
2004/12/03 612 612 597 600 982,000
2004/12/02 610 613 605 609 745,000
2004/12/01 608 608 599 603 764,000
2004/11/30 595 611 595 609 732,000
2004/11/29 595 599 583 597 399,000
2004/11/26 597 597 587 590 444,000
2004/11/25 591 593 583 591 465,000
2004/11/24 582 591 578 588 576,000
2004/11/22 588 592 576 582 764,000
2004/11/19 597 603 585 588 1,196,000
2004/11/18 632 632 601 606 1,018,000
2004/11/17 640 646 632 632 1,285,000
2004/11/16 644 647 635 646 867,000
2004/11/15 622 634 616 634 419,000
2004/11/12 619 625 617 622 599,000
2004/11/11 624 628 614 618 883,000
2004/11/10 627 647 626 634 2,419,000
2004/11/09 610 615 592 607 1,989,000
2004/11/08 653 653 609 611 1,454,000
2004/11/05 682 683 648 654 865,000
2004/11/04 686 698 685 688 189,000
2004/11/02 685 685 670 680 265,000
2004/11/01 687 699 676 683 265,000
2004/10/29 701 702 687 692 347,000
2004/10/28 700 708 699 701 232,000
2004/10/27 698 703 694 698 186,000
2004/10/26 705 706 694 698 226,000
2004/10/25 716 721 709 714 476,000
2004/10/22 697 707 695 707 270,000
2004/10/21 707 709 697 702 221,000
2004/10/20 710 710 697 701 290,000
2004/10/19 713 714 706 709 176,000
2004/10/18 712 712 705 712 208,000
2004/10/15 717 717 694 702 380,000
2004/10/14 724 725 705 717 234,000
2004/10/13 723 727 716 718 242,000
2004/10/12 745 745 722 722 412,000
2004/10/08 750 760 736 747 394,000
2004/10/07 770 770 757 770 452,000
2004/10/06 752 775 744 772 1,108,000
2004/10/05 729 754 729 752 728,000
2004/10/04 737 754 733 739 595,000
2004/10/01 725 727 720 725 199,000
2004/09/30 717 730 713 725 213,000
2004/09/29 713 716 709 716 230,000
2004/09/28 713 720 706 713 288,000
2004/09/27 713 726 705 723 198,000
2004/09/24 735 735 711 720 234,000
2004/09/22 737 745 727 735 256,000
2004/09/21 745 749 740 745 327,000
2004/09/17 722 740 722 735 329,000
2004/09/16 733 737 731 731 217,000
2004/09/15 746 746 740 741 184,000
2004/09/14 750 750 743 746 384,000
2004/09/13 747 754 743 751 169,000
2004/09/10 755 755 738 746 553,000
2004/09/09 741 750 735 745 264,000
2004/09/08 748 749 742 744 110,000
2004/09/07 750 750 740 747 195,000
2004/09/06 741 750 738 749 150,000
2004/09/03 745 745 739 740 232,000
2004/09/02 741 750 741 749 375,000
2004/09/01 748 754 748 750 157,000
2004/08/31 749 750 743 748 109,000
2004/08/30 746 756 745 756 332,000
2004/08/27 744 748 740 746 197,000
2004/08/26 747 749 739 744 363,000
2004/08/25 734 744 732 742 354,000
2004/08/24 723 730 722 729 314,000
2004/08/23 723 728 721 723 294,000
2004/08/20 720 725 718 722 293,000
2004/08/19 723 729 715 722 155,000
2004/08/18 720 725 714 723 151,000
2004/08/17 729 729 714 721 180,000
2004/08/16 730 732 715 723 292,000
2004/08/13 742 742 726 732 667,000
2004/08/12 731 741 729 741 298,000
2004/08/11 734 734 725 732 330,000
2004/08/10 730 739 728 731 553,000
2004/08/09 721 727 718 727 424,000
2004/08/06 720 730 714 728 493,000
2004/08/05 720 731 720 729 737,000
2004/08/04 717 720 700 710 458,000
2004/08/03 732 738 720 727 396,000
2004/08/02 727 742 724 728 1,658,000
2004/07/30 708 724 708 720 729,000
2004/07/29 708 709 700 704 424,000
2004/07/28 707 715 707 715 136,000
2004/07/27 714 717 704 707 394,000
2004/07/26 709 720 700 714 481,000
2004/07/23 700 704 696 700 283,000
2004/07/22 707 710 700 707 407,000
2004/07/21 718 718 711 717 278,000
2004/07/20 705 717 698 711 428,000
2004/07/16 703 706 695 704 244,000
2004/07/15 691 705 690 703 230,000
2004/07/14 708 717 692 693 387,000
2004/07/13 709 720 703 718 326,000
2004/07/12 701 703 694 699 213,000
2004/07/09 688 708 688 694 664,000
2004/07/08 686 691 683 685 351,000
2004/07/07 700 701 686 693 419,000
2004/07/06 705 715 703 708 416,000
2004/07/05 721 721 704 713 988,000
2004/07/02 730 735 714 720 2,226,000
2004/07/01 684 695 681 691 313,000
2004/06/30 670 682 664 680 508,000
2004/06/29 661 666 657 664 241,000
2004/06/28 651 663 647 661 312,000
2004/06/25 660 661 655 658 382,000
2004/06/24 658 666 650 664 504,000
2004/06/23 654 654 647 648 338,000
2004/06/22 654 654 647 654 160,000
2004/06/21 642 658 632 651 290,000
2004/06/18 644 644 629 632 304,000
2004/06/17 650 650 644 648 161,000
2004/06/16 647 656 647 650 155,000
2004/06/15 656 658 646 652 110,000
2004/06/14 662 662 654 655 140,000
2004/06/11 654 658 647 654 531,000
2004/06/10 647 657 642 656 287,000
2004/06/09 650 650 640 648 369,000
2004/06/08 656 656 647 652 400,000
2004/06/07 657 660 647 649 477,000
2004/06/04 644 650 639 647 355,000
2004/06/03 634 648 633 641 1,082,000
2004/06/02 625 628 621 626 170,000
2004/06/01 625 631 625 628 131,000
2004/05/31 639 639 625 633 330,000
2004/05/28 625 638 619 638 496,000
2004/05/27 628 631 620 623 305,000
2004/05/26 620 626 617 618 450,000
2004/05/25 618 618 600 608 343,000
2004/05/24 627 627 617 620 451,000
2004/05/21 602 615 600 613 278,000
2004/05/20 598 610 592 596 790,000
2004/05/19 600 620 595 608 746,000
2004/05/18 585 604 584 592 629,000
2004/05/17 610 610 585 585 941,000
2004/05/14 628 640 605 614 995,000
2004/05/13 658 660 624 628 1,183,000
2004/05/12 675 683 662 678 1,695,000
2004/05/11 670 687 670 682 571,000
2004/05/10 712 720 687 700 685,000
2004/05/07 712 733 712 732 326,000
2004/05/06 754 754 725 726 152,000
2004/04/30 731 757 731 754 508,000
2004/04/28 760 763 757 758 437,000
2004/04/27 764 769 750 765 517,000
2004/04/26 755 770 748 765 1,029,000
2004/04/23 732 750 727 745 1,161,000
2004/04/22 715 743 715 732 1,551,000
2004/04/21 679 704 679 702 1,169,000
2004/04/20 675 681 668 679 256,000
2004/04/19 666 676 660 675 426,000
2004/04/16 662 669 662 666 319,000
2004/04/15 685 685 664 668 515,000
2004/04/14 671 677 668 677 311,000
2004/04/13 670 675 665 669 385,000
2004/04/12 663 671 663 666 136,000
2004/04/09 665 671 660 660 427,000
2004/04/08 666 674 666 668 274,000
2004/04/07 672 672 663 663 342,000
2004/04/06 681 681 664 670 538,000
2004/04/05 678 682 674 678 563,000
2004/04/02 668 685 668 673 433,000
2004/04/01 685 685 661 666 513,000
2004/03/31 685 685 678 685 460,000
2004/03/30 677 689 677 677 801,000
2004/03/29 665 668 659 667 736,000
2004/03/26 666 666 657 658 714,000
2004/03/25 663 663 657 662 376,000
2004/03/24 666 667 660 663 219,000
2004/03/23 655 664 652 664 143,000
2004/03/22 658 663 650 660 175,000
2004/03/19 651 660 650 654 247,000
2004/03/18 666 666 652 653 220,000
2004/03/17 644 667 643 666 334,000
2004/03/16 649 649 644 646 107,000
2004/03/15 657 659 644 653 164,000
2004/03/12 636 650 633 648 325,000
2004/03/11 643 650 636 646 263,000
2004/03/10 657 657 650 653 255,000
2004/03/09 658 662 650 660 407,000
2004/03/08 643 663 641 657 364,000
2004/03/05 640 646 637 643 484,000
2004/03/04 655 657 646 647 419,000
2004/03/03 660 660 652 659 197,000
2004/03/02 663 669 654 662 332,000
2004/03/01 652 664 652 661 427,000
2004/02/27 635 653 630 653 249,000
2004/02/26 623 650 623 638 209,000
2004/02/25 640 640 627 628 113,000
2004/02/24 653 653 641 645 301,000
2004/02/23 641 654 641 652 268,000
2004/02/20 630 643 630 643 201,000
2004/02/19 634 642 629 636 291,000
2004/02/18 630 635 626 627 239,000
2004/02/17 626 635 617 628 295,000
2004/02/16 626 626 615 618 138,000
2004/02/13 611 619 610 619 301,000
2004/02/12 620 624 610 613 314,000
2004/02/10 614 618 604 611 252,000
2004/02/09 612 622 611 613 306,000
2004/02/06 607 616 602 606 408,000
2004/02/05 625 630 612 614 257,000
2004/02/04 639 639 625 627 194,000
2004/02/03 650 650 621 636 318,000
2004/02/02 640 655 635 649 506,000
2004/01/30 627 645 627 640 623,000
2004/01/29 626 629 621 625 224,000
2004/01/28 627 638 622 636 358,000
2004/01/27 643 646 637 637 227,000
2004/01/26 643 643 631 639 350,000
2004/01/23 650 650 637 642 536,000
2004/01/22 664 664 651 654 337,000
2004/01/21 652 674 648 655 453,000
2004/01/20 665 665 651 654 886,000
2004/01/19 675 675 662 669 570,000
2004/01/16 667 678 666 675 423,000
2004/01/15 674 690 673 677 382,000
2004/01/14 691 691 675 678 568,000
2004/01/13 691 697 686 696 325,000
2004/01/09 693 700 690 695 388,000
2004/01/08 679 694 678 691 527,000
2004/01/07 672 680 670 680 395,000
2004/01/06 675 686 670 672 468,000
2004/01/05 668 675 668 670 238,000

このページの先頭へ