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 |
---|---|---|---|---|---|
2015/12/30 | 381 | 393 | 381 | 388 | 795,000 |
2015/12/29 | 377 | 382 | 373 | 381 | 853,000 |
2015/12/28 | 352 | 380 | 352 | 378 | 1,306,000 |
2015/12/25 | 357 | 358 | 348 | 351 | 1,732,000 |
2015/12/24 | 370 | 370 | 358 | 358 | 1,713,000 |
2015/12/22 | 370 | 371 | 367 | 367 | 575,000 |
2015/12/21 | 371 | 372 | 366 | 372 | 945,000 |
2015/12/18 | 382 | 384 | 373 | 374 | 1,382,000 |
2015/12/17 | 386 | 388 | 384 | 385 | 719,000 |
2015/12/16 | 381 | 391 | 378 | 380 | 1,161,000 |
2015/12/15 | 388 | 389 | 378 | 379 | 1,180,000 |
2015/12/14 | 389 | 390 | 382 | 386 | 1,193,000 |
2015/12/11 | 394 | 399 | 393 | 397 | 802,000 |
2015/12/10 | 394 | 396 | 388 | 390 | 1,009,000 |
2015/12/09 | 392 | 399 | 389 | 396 | 672,000 |
2015/12/08 | 397 | 399 | 392 | 392 | 690,000 |
2015/12/07 | 406 | 410 | 399 | 399 | 818,000 |
2015/12/04 | 405 | 408 | 402 | 402 | 816,000 |
2015/12/03 | 405 | 410 | 405 | 409 | 713,000 |
2015/12/02 | 410 | 414 | 405 | 405 | 769,000 |
2015/12/01 | 395 | 407 | 395 | 407 | 929,000 |
2015/11/30 | 401 | 402 | 395 | 396 | 760,000 |
2015/11/27 | 388 | 400 | 388 | 397 | 1,237,000 |
2015/11/26 | 386 | 388 | 382 | 386 | 853,000 |
2015/11/25 | 392 | 392 | 382 | 383 | 1,704,000 |
2015/11/24 | 391 | 393 | 389 | 392 | 966,000 |
2015/11/20 | 396 | 398 | 383 | 390 | 1,522,000 |
2015/11/19 | 395 | 401 | 392 | 399 | 1,413,000 |
2015/11/18 | 404 | 405 | 391 | 392 | 1,602,000 |
2015/11/17 | 400 | 405 | 398 | 400 | 936,000 |
2015/11/16 | 398 | 402 | 394 | 399 | 1,085,000 |
2015/11/13 | 404 | 407 | 397 | 399 | 1,635,000 |
2015/11/12 | 409 | 409 | 403 | 407 | 1,472,000 |
2015/11/11 | 405 | 412 | 403 | 407 | 1,791,000 |
2015/11/10 | 408 | 410 | 400 | 405 | 3,148,000 |
2015/11/09 | 448 | 454 | 441 | 453 | 1,240,000 |
2015/11/06 | 431 | 442 | 427 | 439 | 1,015,000 |
2015/11/05 | 426 | 432 | 424 | 431 | 629,000 |
2015/11/04 | 426 | 432 | 421 | 422 | 734,000 |
2015/11/02 | 419 | 425 | 415 | 422 | 844,000 |
2015/10/30 | 422 | 423 | 413 | 419 | 487,000 |
2015/10/29 | 420 | 424 | 417 | 420 | 692,000 |
2015/10/28 | 426 | 426 | 415 | 418 | 1,246,000 |
2015/10/27 | 433 | 434 | 420 | 422 | 987,000 |
2015/10/26 | 423 | 439 | 422 | 437 | 1,787,000 |
2015/10/23 | 417 | 419 | 411 | 414 | 972,000 |
2015/10/22 | 406 | 419 | 403 | 409 | 1,132,000 |
2015/10/21 | 393 | 413 | 391 | 413 | 1,206,000 |
2015/10/20 | 396 | 397 | 388 | 392 | 853,000 |
2015/10/19 | 398 | 399 | 388 | 395 | 1,402,000 |
2015/10/16 | 395 | 400 | 394 | 398 | 1,520,000 |
2015/10/15 | 401 | 402 | 382 | 390 | 3,905,000 |
2015/10/14 | 430 | 430 | 411 | 416 | 1,501,000 |
2015/10/13 | 433 | 442 | 424 | 436 | 1,397,000 |
2015/10/09 | 412 | 438 | 412 | 437 | 1,720,000 |
2015/10/08 | 396 | 414 | 396 | 409 | 1,329,000 |
2015/10/07 | 382 | 396 | 382 | 392 | 1,339,000 |
2015/10/06 | 389 | 391 | 379 | 382 | 1,036,000 |
2015/10/05 | 383 | 389 | 380 | 383 | 1,124,000 |
2015/10/02 | 368 | 381 | 368 | 375 | 1,302,000 |
2015/10/01 | 367 | 381 | 366 | 376 | 1,445,000 |
2015/09/30 | 371 | 383 | 370 | 371 | 1,560,000 |
2015/09/29 | 375 | 376 | 362 | 363 | 1,986,000 |
2015/09/28 | 396 | 404 | 380 | 384 | 1,724,000 |
2015/09/25 | 405 | 409 | 395 | 400 | 1,638,000 |
2015/09/24 | 421 | 421 | 402 | 402 | 1,441,000 |
2015/09/18 | 446 | 446 | 436 | 442 | 527,000 |
2015/09/17 | 443 | 457 | 442 | 452 | 448,000 |
2015/09/16 | 431 | 440 | 429 | 440 | 361,000 |
2015/09/15 | 427 | 434 | 423 | 424 | 341,000 |
2015/09/14 | 429 | 430 | 420 | 424 | 304,000 |
2015/09/11 | 435 | 440 | 426 | 426 | 657,000 |
2015/09/10 | 434 | 440 | 427 | 439 | 651,000 |
2015/09/09 | 418 | 436 | 418 | 435 | 689,000 |
2015/09/08 | 397 | 412 | 397 | 403 | 785,000 |
2015/09/07 | 397 | 407 | 393 | 403 | 522,000 |
2015/09/04 | 419 | 420 | 400 | 405 | 778,000 |
2015/09/03 | 419 | 426 | 414 | 418 | 534,000 |
2015/09/02 | 415 | 426 | 411 | 413 | 789,000 |
2015/09/01 | 448 | 449 | 430 | 431 | 838,000 |
2015/08/31 | 460 | 463 | 448 | 454 | 1,093,000 |
2015/08/28 | 438 | 455 | 436 | 452 | 1,197,000 |
2015/08/27 | 437 | 440 | 422 | 426 | 1,104,000 |
2015/08/26 | 416 | 433 | 410 | 428 | 1,091,000 |
2015/08/25 | 419 | 437 | 401 | 412 | 1,436,000 |
2015/08/24 | 449 | 456 | 435 | 436 | 1,033,000 |
2015/08/21 | 465 | 470 | 462 | 465 | 1,088,000 |
2015/08/20 | 491 | 492 | 483 | 484 | 736,000 |
2015/08/19 | 490 | 495 | 483 | 490 | 552,000 |
2015/08/18 | 489 | 499 | 489 | 492 | 830,000 |
2015/08/17 | 499 | 501 | 492 | 493 | 800,000 |
2015/08/14 | 504 | 504 | 492 | 496 | 1,141,000 |
2015/08/13 | 505 | 509 | 502 | 509 | 586,000 |
2015/08/12 | 513 | 516 | 503 | 509 | 727,000 |
2015/08/11 | 517 | 519 | 511 | 516 | 646,000 |
2015/08/10 | 510 | 516 | 506 | 511 | 1,164,000 |
2015/08/07 | 526 | 534 | 526 | 532 | 430,000 |
2015/08/06 | 522 | 533 | 517 | 528 | 612,000 |
2015/08/05 | 514 | 519 | 507 | 515 | 404,000 |
2015/08/04 | 520 | 520 | 506 | 514 | 894,000 |
2015/08/03 | 532 | 535 | 521 | 523 | 426,000 |
2015/07/31 | 515 | 531 | 513 | 529 | 987,000 |
2015/07/30 | 507 | 522 | 507 | 512 | 604,000 |
2015/07/29 | 512 | 513 | 501 | 507 | 445,000 |
2015/07/28 | 508 | 513 | 501 | 511 | 918,000 |
2015/07/27 | 514 | 517 | 511 | 514 | 776,000 |
2015/07/24 | 518 | 521 | 511 | 520 | 867,000 |
2015/07/23 | 530 | 531 | 519 | 526 | 927,000 |
2015/07/22 | 528 | 535 | 527 | 530 | 430,000 |
2015/07/21 | 535 | 537 | 527 | 532 | 731,000 |
2015/07/17 | 531 | 532 | 526 | 529 | 631,000 |
2015/07/16 | 540 | 541 | 528 | 533 | 858,000 |
2015/07/15 | 544 | 547 | 538 | 542 | 621,000 |
2015/07/14 | 543 | 546 | 533 | 534 | 652,000 |
2015/07/13 | 531 | 539 | 529 | 531 | 427,000 |
2015/07/10 | 522 | 531 | 514 | 525 | 1,004,000 |
2015/07/09 | 508 | 527 | 497 | 524 | 1,204,000 |
2015/07/08 | 547 | 549 | 528 | 528 | 1,058,000 |
2015/07/07 | 555 | 555 | 548 | 549 | 584,000 |
2015/07/06 | 549 | 555 | 546 | 551 | 727,000 |
2015/07/03 | 566 | 567 | 554 | 556 | 1,159,000 |
2015/07/02 | 575 | 583 | 566 | 569 | 881,000 |
2015/07/01 | 575 | 577 | 565 | 565 | 655,000 |
2015/06/30 | 570 | 574 | 567 | 570 | 458,000 |
2015/06/29 | 575 | 580 | 568 | 570 | 937,000 |
2015/06/26 | 591 | 594 | 582 | 588 | 750,000 |
2015/06/25 | 616 | 616 | 597 | 598 | 1,625,000 |
2015/06/24 | 626 | 633 | 618 | 623 | 788,000 |
2015/06/23 | 626 | 631 | 622 | 627 | 723,000 |
2015/06/22 | 615 | 624 | 613 | 618 | 527,000 |
2015/06/19 | 605 | 623 | 605 | 623 | 1,002,000 |
2015/06/18 | 609 | 611 | 601 | 601 | 615,000 |
2015/06/17 | 614 | 616 | 609 | 613 | 357,000 |
2015/06/16 | 624 | 624 | 614 | 614 | 432,000 |
2015/06/15 | 624 | 625 | 615 | 624 | 430,000 |
2015/06/12 | 623 | 628 | 618 | 627 | 756,000 |
2015/06/11 | 636 | 636 | 623 | 625 | 733,000 |
2015/06/10 | 624 | 639 | 624 | 628 | 1,239,000 |
2015/06/09 | 635 | 648 | 623 | 625 | 1,585,000 |
2015/06/08 | 639 | 644 | 624 | 628 | 959,000 |
2015/06/05 | 622 | 639 | 613 | 634 | 3,107,000 |
2015/06/04 | 588 | 611 | 588 | 609 | 1,523,000 |
2015/06/03 | 586 | 589 | 582 | 585 | 459,000 |
2015/06/02 | 591 | 592 | 583 | 590 | 664,000 |
2015/06/01 | 588 | 597 | 588 | 591 | 428,000 |
2015/05/29 | 591 | 596 | 588 | 594 | 366,000 |
2015/05/28 | 590 | 598 | 589 | 597 | 734,000 |
2015/05/27 | 599 | 599 | 582 | 587 | 1,173,000 |
2015/05/26 | 593 | 600 | 590 | 598 | 446,000 |
2015/05/25 | 600 | 602 | 593 | 595 | 369,000 |
2015/05/22 | 590 | 597 | 590 | 595 | 353,000 |
2015/05/21 | 597 | 598 | 584 | 589 | 876,000 |
2015/05/20 | 612 | 614 | 598 | 600 | 616,000 |
2015/05/19 | 595 | 613 | 595 | 612 | 1,322,000 |
2015/05/18 | 598 | 598 | 589 | 594 | 533,000 |
2015/05/15 | 599 | 603 | 594 | 594 | 451,000 |
2015/05/14 | 596 | 605 | 595 | 601 | 776,000 |
2015/05/13 | 591 | 607 | 589 | 602 | 1,681,000 |
2015/05/12 | 562 | 593 | 551 | 593 | 2,546,000 |
2015/05/11 | 565 | 574 | 564 | 566 | 1,061,000 |
2015/05/08 | 557 | 561 | 554 | 559 | 438,000 |
2015/05/07 | 552 | 558 | 551 | 556 | 543,000 |
2015/05/01 | 557 | 557 | 546 | 552 | 645,000 |
2015/04/30 | 555 | 562 | 553 | 561 | 866,000 |
2015/04/28 | 550 | 566 | 550 | 560 | 1,456,000 |
2015/04/27 | 565 | 565 | 546 | 550 | 1,805,000 |
2015/04/24 | 580 | 580 | 562 | 563 | 1,668,000 |
2015/04/23 | 588 | 588 | 579 | 582 | 731,000 |
2015/04/22 | 576 | 588 | 575 | 580 | 987,000 |
2015/04/21 | 568 | 573 | 567 | 568 | 325,000 |
2015/04/20 | 570 | 571 | 559 | 564 | 901,000 |
2015/04/17 | 565 | 582 | 562 | 574 | 1,404,000 |
2015/04/16 | 565 | 574 | 564 | 566 | 790,000 |
2015/04/15 | 551 | 566 | 550 | 564 | 1,099,000 |
2015/04/14 | 539 | 553 | 537 | 551 | 692,000 |
2015/04/13 | 545 | 545 | 538 | 540 | 546,000 |
2015/04/10 | 549 | 549 | 542 | 545 | 447,000 |
2015/04/09 | 556 | 556 | 545 | 549 | 781,000 |
2015/04/08 | 553 | 560 | 549 | 559 | 888,000 |
2015/04/07 | 540 | 553 | 537 | 549 | 1,086,000 |
2015/04/06 | 539 | 542 | 533 | 534 | 730,000 |
2015/04/03 | 536 | 543 | 526 | 543 | 958,000 |
2015/04/02 | 530 | 541 | 528 | 535 | 1,124,000 |
2015/04/01 | 540 | 540 | 526 | 528 | 1,451,000 |
2015/03/31 | 547 | 547 | 535 | 537 | 1,500,000 |
2015/03/30 | 559 | 561 | 540 | 543 | 2,135,000 |
2015/03/27 | 575 | 583 | 562 | 568 | 987,000 |
2015/03/26 | 595 | 595 | 583 | 585 | 1,019,000 |
2015/03/25 | 589 | 599 | 589 | 598 | 1,694,000 |
2015/03/24 | 576 | 585 | 576 | 583 | 1,142,000 |
2015/03/23 | 576 | 579 | 574 | 577 | 746,000 |
2015/03/20 | 575 | 575 | 570 | 573 | 784,000 |
2015/03/19 | 574 | 574 | 568 | 572 | 913,000 |
2015/03/18 | 571 | 574 | 571 | 574 | 515,000 |
2015/03/17 | 573 | 578 | 571 | 574 | 657,000 |
2015/03/16 | 570 | 572 | 561 | 567 | 1,284,000 |
2015/03/13 | 570 | 576 | 566 | 569 | 1,291,000 |
2015/03/12 | 580 | 584 | 568 | 570 | 1,327,000 |
2015/03/11 | 580 | 587 | 576 | 580 | 928,000 |
2015/03/10 | 579 | 585 | 575 | 583 | 1,162,000 |
2015/03/09 | 585 | 585 | 567 | 569 | 1,238,000 |
2015/03/06 | 591 | 593 | 581 | 586 | 963,000 |
2015/03/05 | 598 | 598 | 590 | 592 | 613,000 |
2015/03/04 | 607 | 607 | 591 | 595 | 813,000 |
2015/03/03 | 605 | 618 | 601 | 607 | 1,253,000 |
2015/03/02 | 603 | 607 | 598 | 602 | 935,000 |
2015/02/27 | 606 | 606 | 594 | 599 | 614,000 |
2015/02/26 | 597 | 607 | 592 | 602 | 904,000 |
2015/02/25 | 609 | 610 | 596 | 601 | 1,224,000 |
2015/02/24 | 612 | 613 | 605 | 610 | 680,000 |
2015/02/23 | 608 | 616 | 604 | 614 | 1,301,000 |
2015/02/20 | 589 | 604 | 587 | 601 | 1,983,000 |
2015/02/19 | 569 | 581 | 569 | 580 | 1,153,000 |
2015/02/18 | 574 | 574 | 568 | 569 | 1,022,000 |
2015/02/17 | 568 | 579 | 566 | 568 | 1,152,000 |
2015/02/16 | 567 | 574 | 567 | 569 | 872,000 |
2015/02/13 | 566 | 574 | 566 | 571 | 1,026,000 |
2015/02/12 | 590 | 590 | 568 | 572 | 1,306,000 |
2015/02/10 | 595 | 595 | 578 | 581 | 1,389,000 |
2015/02/09 | 563 | 611 | 563 | 604 | 3,467,000 |
2015/02/06 | 561 | 570 | 558 | 568 | 1,065,000 |
2015/02/05 | 566 | 567 | 554 | 557 | 870,000 |
2015/02/04 | 568 | 570 | 564 | 567 | 1,573,000 |
2015/02/03 | 565 | 570 | 557 | 563 | 1,637,000 |
2015/02/02 | 551 | 562 | 546 | 560 | 1,232,000 |
2015/01/30 | 553 | 557 | 550 | 554 | 828,000 |
2015/01/29 | 564 | 569 | 547 | 550 | 1,721,000 |
2015/01/28 | 562 | 565 | 555 | 562 | 1,165,000 |
2015/01/27 | 570 | 573 | 559 | 563 | 1,020,000 |
2015/01/26 | 588 | 588 | 559 | 567 | 1,888,000 |
2015/01/23 | 591 | 608 | 589 | 596 | 1,080,000 |
2015/01/22 | 585 | 588 | 578 | 585 | 511,000 |
2015/01/21 | 592 | 595 | 586 | 587 | 577,000 |
2015/01/20 | 576 | 595 | 576 | 590 | 553,000 |
2015/01/19 | 587 | 588 | 574 | 580 | 573,000 |
2015/01/16 | 580 | 587 | 562 | 583 | 1,161,000 |
2015/01/15 | 581 | 597 | 581 | 595 | 849,000 |
2015/01/14 | 589 | 598 | 580 | 583 | 913,000 |
2015/01/13 | 591 | 595 | 575 | 587 | 1,549,000 |
2015/01/09 | 620 | 622 | 595 | 600 | 1,606,000 |
2015/01/08 | 616 | 622 | 609 | 616 | 761,000 |
2015/01/07 | 608 | 616 | 598 | 607 | 960,000 |
2015/01/06 | 624 | 624 | 603 | 606 | 1,265,000 |
2015/01/05 | 646 | 649 | 630 | 636 | 747,000 |