6444 サンデン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02226228222228197,400228
2022-12-01230231226227129,000227
2022-11-30230231225227157,000227
2022-11-29230232223231257,500231
2022-11-28232240232234292,400234
2022-11-25232232228231123,000231
2022-11-24232233230232218,600232
2022-11-22223229222229223,800229
2022-11-21220222219221121,300221
2022-11-18216219215219159,700219
2022-11-1721421621321447,000214
2022-11-16220220210212149,900212
2022-11-15214220214218241,300218
2022-11-14211216211212301,000212
2022-11-11211212208211251,500211
2022-11-10211211203207357,500207
2022-11-09218219213215279,200215
2022-11-08215224215221262,800221
2022-11-07215215209212218,700212
2022-11-04211214210212164,100212
2022-11-02211214210213160,200213
2022-11-01213213208212171,200212
2022-10-31206211206210166,000210
2022-10-28205208203203270,000203
2022-10-2720821020520794,500207
2022-10-2621321320921079,000210
2022-10-25208214208209312,700209
2022-10-24211211204206189,200206
2022-10-21207211205208142,900208
2022-10-20210212206206241,900206
2022-10-19210214210212172,600212
2022-10-18209212208212169,200212
2022-10-17207210206208233,900208
2022-10-14205208202206313,800206
2022-10-13199204198200242,100200
2022-10-12204204198199471,700199
2022-10-11211212204205444,400205
2022-10-07216219215215207,800215
2022-10-06217222217220238,900220
2022-10-05228231215217349,200217
2022-10-04220225220221317,800221
2022-10-03210218209216408,300216
2022-09-30225226213213555,500213
2022-09-29233235227229224,300229
2022-09-28234236224229338,100229
2022-09-27238240235238201,300238
2022-09-26248248234238571,500238
2022-09-22249252244249297,200249
2022-09-21258258250252258,400252
2022-09-20260266257260233,400260
2022-09-16270272259259399,900259
2022-09-15275276271272147,800272
2022-09-14275283274276228,100276
2022-09-13279287278283195,900283
2022-09-12287288272280463,100280
2022-09-09290294283286323,400286
2022-09-08283295283289353,200289
2022-09-07277282275282214,000282
2022-09-06280282273280278,500280
2022-09-05270280265278332,300278
2022-09-02265270264267210,400267
2022-09-01271273264265448,200265
2022-08-31276285273276328,700276
2022-08-30277281272281216,700281
2022-08-29274281273277317,000277
2022-08-26287289282282386,600282
2022-08-25300301286287788,600287
2022-08-242853052852981,444,300298
2022-08-23273284269283575,700283
2022-08-22264279262278840,200278
2022-08-19261268258266340,200266
2022-08-18264275258260730,800260
2022-08-172472662442621,030,300262
2022-08-16235245232243314,800243
2022-08-15239242233235493,300235
2022-08-122362432282311,063,600231
2022-08-10242252240249349,400249
2022-08-09244246241244272,800244
2022-08-08241245237245195,100245
2022-08-05237243237242143,500242
2022-08-0424024123823896,300238
2022-08-03240242237239154,000239
2022-08-02244245236238279,900238
2022-08-01242248241248143,900248
2022-07-29246246240240116,800240
2022-07-28246246240244211,000244
2022-07-27244246242244110,700244
2022-07-26247248245245149,000245
2022-07-25254255244247393,500247
2022-07-22257261254256210,400256
2022-07-21256261252259241,900259
2022-07-20264265256257262,900257
2022-07-19255260252259263,300259
2022-07-15248257246251443,700251
2022-07-14246252242250270,900250
2022-07-13247248241244267,500244
2022-07-12250253239248595,600248
2022-07-11241256238252518,300252
2022-07-08242243238239371,700239
2022-07-07241242235241348,100241
2022-07-06249249238244350,200244
2022-07-05253254250253186,000253
2022-07-04252256246256234,100256
2022-07-01260261248250516,900250
2022-06-30271273262262457,500262
2022-06-29267275262274501,100274
2022-06-28245266244266587,800266
2022-06-27249249241247220,900247
2022-06-24242242238242185,000242
2022-06-23239245237241215,800241
2022-06-22250251237238344,300238
2022-06-21241250240243528,800243
2022-06-20220237220237335,700237
2022-06-17215222212221279,900221
2022-06-16222229220223187,400223
2022-06-15223227219219195,300219
2022-06-14225227221227284,200227
2022-06-13231242228232574,800232
2022-06-102452552372421,088,300242
2022-06-092192582182462,465,100246
2022-06-08209220209219298,300219
2022-06-07209212208209164,100209
2022-06-06205211205209107,000209
2022-06-03210211206208165,100208
2022-06-02210213208212181,500212
2022-06-01206213206212182,900212
2022-05-31206211204208178,400208
2022-05-30209209204208191,500208
2022-05-27203206202206101,900206
2022-05-26200208200201139,400201
2022-05-25202203199203127,300203
2022-05-24209209202205155,600205
2022-05-2321021120720974,000209
2022-05-20203208202207108,000207
2022-05-19201205200204168,600204
2022-05-18204214204213227,700213
2022-05-17210214202204207,100204
2022-05-16215225201206944,100206
2022-05-13183193183192223,900192
2022-05-12186190182182175,400182
2022-05-11188191186189105,900189
2022-05-10187190185189153,500189
2022-05-09193193188190155,800190
2022-05-06193197191195113,900195
2022-05-02191195188192176,800192
2022-04-28191194187191125,300191
2022-04-27190190187190179,200190
2022-04-2619619619319390,100193
2022-04-25203203193195145,200195
2022-04-22199200197198122,000198
2022-04-21203203198203150,200203
2022-04-20197199194199147,000199
2022-04-1919219519019557,400195
2022-04-1819619619019282,100192
2022-04-1519419719119448,200194
2022-04-1419819919519687,200196
2022-04-13190196190196101,900196
2022-04-12191194188190118,100190
2022-04-11193197190194138,700194
2022-04-08200200192193166,100193
2022-04-07200201194198221,800198
2022-04-06204204198204183,900204
2022-04-05205207202206178,400206
2022-04-04201204200201109,200201
2022-04-01199202194201155,700201
2022-03-31202203199200113,000200
2022-03-30205205200205133,500205
2022-03-29200202196201142,100201
2022-03-28205205196198116,700198
2022-03-25198204196202245,100202
2022-03-24191196190195138,000195
2022-03-23195198195196187,500196
2022-03-22197198190192221,600192
2022-03-18184199184191731,000191
2022-03-17185188182184199,600184
2022-03-16175182175182190,200182
2022-03-15169175165174272,900174
2022-03-14171175170170218,200170
2022-03-11173174168173327,200173
2022-03-10176180176179269,700179
2022-03-09171179169172364,800172
2022-03-08169176166168436,800168
2022-03-07184185173178601,200178
2022-03-04195197186189319,800189
2022-03-03202205197199308,600199
2022-03-02201203195197252,100197
2022-03-01199209199206244,100206
2022-02-28193200188197384,500197
2022-02-25198200192200249,700200
2022-02-24198198188193297,900193
2022-02-22198199193198237,100198
2022-02-21203203199202133,400202
2022-02-18200205200205134,200205
2022-02-17215215203204267,700204
2022-02-16207212204207198,200207
2022-02-15199206198200275,300200
2022-02-14199199193195248,800195
2022-02-10205207201202194,600202
2022-02-09204206202204177,300204
2022-02-08196203195202263,100202
2022-02-07200200192194237,300194
2022-02-04196200194199281,800199
2022-02-03197202194196222,200196
2022-02-02193200192197265,800197
2022-02-01190194186188211,200188
2022-01-31190191184189221,500189
2022-01-28180188180186232,300186
2022-01-27191191178179381,800179
2022-01-26192192186188160,100188
2022-01-25198198186189381,400189
2022-01-24196198193198175,500198
2022-01-21198201194200185,400200
2022-01-20195201192199312,900199
2022-01-19203203195197330,300197
2022-01-18205206199205537,000205
2022-01-17211213205205345,700205
2022-01-14219220211213360,100213
2022-01-13226228220220203,600220
2022-01-12226231225230269,200230
2022-01-11232239216221712,200221
2022-01-07230233222225451,700225
2022-01-06245246230232517,400232
2022-01-05230249230247488,000247
2022-01-04232234226232188,100232

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