6444 サンデンホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1829229829129376,700293
2021-10-1528629128629147,300291
2021-10-14288288284287107,100287
2021-10-1329029128528760,800287
2021-10-1229429428929042,800290
2021-10-1128929428829448,100294
2021-10-0828929528828899,700288
2021-10-07289289282285103,800285
2021-10-06297297285286124,700286
2021-10-05295295285290147,600290
2021-10-04300302297298101,400298
2021-10-01302303294298176,500298
2021-09-3030831130430587,700305
2021-09-29296307293306110,700306
2021-09-28302303298301104,600301
2021-09-27304306299300173,300300
2021-09-24302308298303200,700303
2021-09-22296296290291157,400291
2021-09-21300301293296182,400296
2021-09-17312312307307158,300307
2021-09-16320322311314163,800314
2021-09-1531831931431877,700318
2021-09-14317326316326226,800326
2021-09-13318318311316108,400316
2021-09-10309319309317164,500317
2021-09-0931631831031393,700313
2021-09-08312318312317118,900317
2021-09-07315315309314145,500314
2021-09-0631731731231374,300313
2021-09-03307314307312125,200312
2021-09-02306308303306114,800306
2021-09-0131331530930988,900309
2021-08-3131331830931457,800314
2021-08-30310316309316118,600316
2021-08-2730930930230571,400305
2021-08-26304312304311112,700311
2021-08-25302308299301113,100301
2021-08-24294303292303141,100303
2021-08-23284294284290162,500290
2021-08-20286288282283207,900283
2021-08-19296301291291145,200291
2021-08-18294302291298116,900298
2021-08-17295300289295189,900295
2021-08-16295298282297376,800297
2021-08-13310318295297320,900297
2021-08-12309312301306181,100306
2021-08-11302308301306142,200306
2021-08-10301306300302114,900302
2021-08-0630330329930094,600300
2021-08-05304305301303102,200303
2021-08-04313313306308127,000308
2021-08-0331531731231368,600313
2021-08-02318318313317128,000317
2021-07-30320320309313128,800313
2021-07-29319323314320117,300320
2021-07-28324327317317171,100317
2021-07-2732633032432695,000326
2021-07-2632732732332690,300326
2021-07-21318328318321104,300321
2021-07-20314317311313117,400313
2021-07-19325325313314163,000314
2021-07-1632733132632866,500328
2021-07-1533433432832882,700328
2021-07-14336340332333111,900333
2021-07-13330342327339128,200339
2021-07-1233333432933375,100333
2021-07-09326327317325198,800325
2021-07-08340340327327227,700327
2021-07-07348348339339163,900339
2021-07-0635335434935182,300351
2021-07-05357357351351104,200351
2021-07-0235236035135787,100357
2021-07-0135335434935278,700352
2021-06-3035736135135191,900351
2021-06-29359359351353129,600353
2021-06-28361369358364122,900364
2021-06-2535636135436197,500361
2021-06-2435636035135481,200354
2021-06-2335736135235456,900354
2021-06-22348354341354159,500354
2021-06-21351352337338323,800338
2021-06-18372372355356206,400356
2021-06-17370376364372104,600372
2021-06-1636737336637083,900370
2021-06-1536737036436674,000366
2021-06-1436837436536783,700367
2021-06-11372372362365163,100365
2021-06-10382382370372153,800372
2021-06-09386392382382104,200382
2021-06-08386392384386140,400386
2021-06-07394394382382124,200382
2021-06-04384392383388145,800388
2021-06-03385394379388148,000388
2021-06-02374390372386175,700386
2021-06-01368390368378323,300378
2021-05-31369381362366148,900366
2021-05-2835636735636798,100367
2021-05-27358364352352107,500352
2021-05-2635236035135675,500356
2021-05-25359362354356108,100356
2021-05-2435336535336293,300362
2021-05-2135435734835276,100352
2021-05-2035035934835657,200356
2021-05-1935635734935080,100350
2021-05-18343356343356113,600356
2021-05-17340347338340201,700340
2021-05-14360360335340329,500340
2021-05-13364375362363137,800363
2021-05-12384384363368230,300368
2021-05-1139139638338589,500385
2021-05-10408409391391128,900391
2021-05-07379396375394218,300394
2021-05-06368383368379174,400379
2021-04-30369372362364127,500364
2021-04-2837037036236794,200367
2021-04-27363374358368151,600368
2021-04-26355361351360127,500360
2021-04-2335636135335488,900354
2021-04-2235436135435783,800357
2021-04-21357357344349226,000349
2021-04-20366368361362105,000362
2021-04-19366372365370100,800370
2021-04-16375375362365163,800365
2021-04-15372381372375130,500375
2021-04-14381381372375146,900375
2021-04-1338338838138476,300384
2021-04-1239039038038375,900383
2021-04-09387391378386162,200386
2021-04-08402402383388236,900388
2021-04-07394404394402124,300402
2021-04-06399404391395133,000395
2021-04-05400406394402141,100402
2021-04-02390396385396164,700396
2021-04-01400402384387225,400387
2021-03-31408412396400174,800400
2021-03-30407412400409214,400409
2021-03-29414418399408303,500408
2021-03-26404431404410425,600410
2021-03-25397402394398194,400398
2021-03-24408415385387656,200387
2021-03-23434437418420534,400420
2021-03-22419441415434584,300434
2021-03-19415424401420449,800420
2021-03-18416424411415482,200415
2021-03-17394415388410526,000410
2021-03-16402410390400383,100400
2021-03-15388413388401768,000401
2021-03-12377383370378299,800378
2021-03-11373379367374334,000374
2021-03-10363368353365264,900365
2021-03-09361364353363247,100363
2021-03-08359366349351338,600351
2021-03-05354357336354452,400354
2021-03-04362365348353526,800353
2021-03-033753783563651,091,100365
2021-03-024404513833831,530,000383
2021-03-01473473442463250,000463
2021-02-26468507456457688,000457
2021-02-25446472440470328,100470
2021-02-24436447431438137,600438
2021-02-22426457426436304,000436
2021-02-19424429412418131,000418
2021-02-18431431416420145,100420
2021-02-17415433415430151,800430
2021-02-16422422413420108,700420
2021-02-15420425411420117,500420
2021-02-12425426410420134,400420
2021-02-10412429405420325,700420
2021-02-09441446423436267,400436
2021-02-08448453437444171,000444
2021-02-05445455443446285,300446
2021-02-04434444432443154,100443
2021-02-03429443425434232,900434
2021-02-02436439416424217,100424
2021-02-01400429400428313,200428
2021-01-29410417400400317,900400
2021-01-28393415388408571,200408
2021-01-27378391373389235,800389
2021-01-2637137636837178,200371
2021-01-25375379370375152,900375
2021-01-2236936936336768,800367
2021-01-21373378366367105,200367
2021-01-20364369358367136,600367
2021-01-19357364356359118,400359
2021-01-1835235735135465,200354
2021-01-1536436435435697,700356
2021-01-1436536935836487,000364
2021-01-13363370361366129,800366
2021-01-12362371360363141,300363
2021-01-08370370356365145,600365
2021-01-07362375358362205,000362
2021-01-06344358344355113,700355
2021-01-0534035334034588,700345
2021-01-04354354334345186,700345

分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株