1. HOME >
  2. 株価時系列 >
  3. 6444 >
  4. 1990年

6444 サンデン(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28710725695725252,0003,625
1990-12-27702710695705236,0003,525
1990-12-26720722710719247,0003,595
1990-12-25747747718740114,0003,700
1990-12-21711750710750100,0003,750
1990-12-2075075072172186,0003,605
1990-12-19734750720745219,0003,725
1990-12-1873073170872495,0003,620
1990-12-1775275273074034,0003,700
1990-12-14765772745772531,0003,860
1990-12-13754778745761472,0003,805
1990-12-12750754739750402,0003,750
1990-12-11720744715744139,0003,720
1990-12-10745755730730119,0003,650
1990-12-07690735681735513,0003,675
1990-12-06695695653670353,0003,350
1990-12-05680690648685376,0003,425
1990-12-04700700660681186,0003,405
1990-12-03725744725725121,0003,625
1990-11-30680725680725255,0003,625
1990-11-29740740682720216,0003,600
1990-11-28760770739750218,0003,750
1990-11-2778578575577090,0003,850
1990-11-26750790750785262,0003,925
1990-11-22749788749770109,0003,850
1990-11-21780780739759222,0003,795
1990-11-2082582679079047,0003,950
1990-11-1981781780081554,0004,075
1990-11-1681082080080068,0004,000
1990-11-1586186181084093,0004,200
1990-11-14870875850860156,0004,300
1990-11-13819860811860571,0004,300
1990-11-09810810765799330,0003,995
1990-11-08826841819820241,0004,100
1990-11-07871880840846165,0004,230
1990-11-0691092087689192,0004,455
1990-11-0593094090090143,0004,505
1990-11-02920941881930167,0004,650
1990-10-3199099596597971,0004,895
1990-10-309801,010970990299,0004,950
1990-10-29955975950975208,0004,875
1990-10-26937945930945222,0004,725
1990-10-25950958929946158,0004,730
1990-10-24941960929943150,0004,715
1990-10-23970980960960198,0004,800
1990-10-22954960940960199,0004,800
1990-10-19900950898944375,0004,720
1990-10-18920920895908144,0004,540
1990-10-17889910888910153,0004,550
1990-10-16860888860888287,0004,440
1990-10-15865870845850136,0004,250
1990-10-1288389385085080,0004,250
1990-10-1187489387489356,0004,465
1990-10-0992293390091471,0004,570
1990-10-08880902880902111,0004,510
1990-10-05885935885900290,0004,500
1990-10-04889898850875200,0004,375
1990-10-03890894852894197,0004,470
1990-10-02820850781850557,0004,250
1990-10-01751790751790348,0003,950
1990-09-27951966900901517,0004,505
1990-09-261,0701,070950961309,0004,805
1990-09-251,0901,0901,0301,050421,0005,250
1990-09-211,0401,1001,0301,100483,0005,500
1990-09-201,1101,1301,0601,0801,183,0005,400
1990-09-191,1401,1401,0901,100725,0005,500
1990-09-181,1401,1501,0801,140503,0005,700
1990-09-171,1901,1901,1301,180390,0005,900
1990-09-141,2301,2701,1801,2107,749,0006,050
1990-09-131,2101,2401,2001,2404,281,0006,200
1990-09-121,2101,2101,1701,2001,724,0006,000
1990-09-111,1401,1901,1101,190611,0005,950
1990-09-101,1201,1701,1101,160305,0005,800
1990-09-071,1001,1401,0401,1401,923,0005,700
1990-09-061,1401,1801,1001,140771,0005,700
1990-09-051,1901,2001,0601,120700,0005,600
1990-09-041,1701,2201,1301,1901,467,0005,950
1990-09-031,2201,2401,1301,1701,603,0005,850
1990-08-311,1701,2701,1601,2404,999,0006,200
1990-08-309951,0909951,0902,556,0005,450
1990-08-299991,000970985433,0004,925
1990-08-28910989910989526,0004,945
1990-08-27895920890910264,0004,550
1990-08-24860895854895487,0004,475
1990-08-23930930870870119,0004,350
1990-08-22980981935970218,0004,850
1990-08-211,0201,0409951,02090,0005,100
1990-08-201,0301,0501,0201,03077,0005,150
1990-08-171,0501,0501,0201,050169,0005,250
1990-08-161,0001,0701,0001,070260,0005,350
1990-08-151,0001,0401,0001,030278,0005,150
1990-08-141,0001,0109601,000496,0005,000
1990-08-131,0701,070969980258,0004,900
1990-08-101,1401,1401,0701,100162,0005,500
1990-08-091,1201,1701,1101,140276,0005,700
1990-08-081,0901,1301,0801,120245,0005,600
1990-08-071,0901,1301,0701,090301,0005,450
1990-08-061,1801,1901,1201,170231,0005,850
1990-08-031,1901,2101,1801,200216,0006,000
1990-08-021,2001,2101,1801,210360,0006,050
1990-08-011,2101,2301,1801,230466,0006,150
1990-07-311,2101,2301,1901,220128,0006,100
1990-07-301,1901,2301,1901,23082,0006,150
1990-07-271,2001,2301,1801,210430,0006,050
1990-07-261,2501,2501,2201,240216,0006,200
1990-07-251,2501,2701,2301,250156,0006,250
1990-07-241,2501,2701,2301,250334,0006,250
1990-07-231,2901,2901,2601,280269,0006,400
1990-07-201,3001,3101,2701,300608,0006,500
1990-07-191,3201,3401,3101,3102,329,0006,550
1990-07-181,2901,3201,2801,3201,876,0006,600
1990-07-171,2901,3001,2701,280470,0006,400
1990-07-161,2801,2801,2501,280318,0006,400
1990-07-131,2901,3001,2601,280373,0006,400
1990-07-121,3001,3201,2801,3002,505,0006,500
1990-07-111,2301,3001,2201,2802,214,0006,400
1990-07-101,2101,2401,2001,240370,0006,200
1990-07-091,2101,2301,2101,210117,0006,050
1990-07-061,2401,2401,2001,230156,0006,150
1990-07-051,2401,2501,1901,240696,0006,200
1990-07-041,2001,2201,1801,220480,0006,100
1990-07-031,1901,2201,1801,190276,0005,950
1990-07-021,2301,2301,1601,200107,0006,000
1990-06-291,2401,2401,2001,230264,0006,150
1990-06-281,2401,2501,1801,230354,0006,150
1990-06-271,1701,2201,1701,220443,0006,100
1990-06-261,1501,1901,1501,190233,0005,950
1990-06-251,1501,1701,1401,170133,0005,850
1990-06-221,1801,1801,1601,17062,0005,850
1990-06-211,2001,2201,1601,180230,0005,900
1990-06-201,2201,2201,1801,190123,0005,950
1990-06-191,1701,2001,1501,200445,0006,000
1990-06-181,2501,2701,2001,200222,0006,000
1990-06-151,2601,2701,2401,260195,0006,300
1990-06-141,2801,3001,2601,300329,0006,500
1990-06-131,2901,3201,2601,2901,571,0006,450
1990-06-121,2501,2801,2301,280571,0006,400
1990-06-111,2801,2901,2501,270714,0006,350
1990-06-081,2801,3001,2701,3002,573,0006,500
1990-06-071,2601,2701,2301,2701,284,0006,350
1990-06-061,2601,2801,2001,2602,446,0006,300
1990-06-051,1501,2501,1401,2502,014,0006,250
1990-06-041,1701,1701,1401,140510,0005,700
1990-06-011,1701,1801,1301,170327,0005,850
1990-05-311,1901,1901,1501,170428,0005,850
1990-05-301,1301,1701,1301,170310,0005,850
1990-05-291,1301,1701,1001,100451,0005,500
1990-05-281,1601,1601,1301,15099,0005,750
1990-05-251,1501,1701,1101,170467,0005,850
1990-05-241,1601,1601,1301,150240,0005,750
1990-05-231,1601,1801,1301,140471,0005,700
1990-05-221,1601,2001,1301,140351,0005,700
1990-05-211,2001,2001,1601,190210,0005,950
1990-05-181,2301,2301,1701,200162,0006,000
1990-05-171,1801,2201,1501,210646,0006,050
1990-05-161,2201,2201,1801,180516,0005,900
1990-05-151,2001,2501,1901,2401,750,0006,200
1990-05-141,1901,2001,1701,190372,0005,950
1990-05-111,1701,1901,1601,190411,0005,950
1990-05-101,1701,2001,1401,1501,227,0005,750
1990-05-091,1301,2001,1101,2002,154,0006,000
1990-05-081,1201,1501,0801,080456,0005,400
1990-05-071,1001,1301,0801,120650,0005,600
1990-05-021,0501,1001,0201,100595,0005,500
1990-05-011,0401,0501,0201,050242,0005,250
1990-04-271,0901,0901,0301,060337,0005,300
1990-04-261,1001,1201,0101,050708,0005,250
1990-04-259901,0809801,080603,0005,400
1990-04-24980985980980130,0004,900
1990-04-231,0001,0209901,00083,0005,000
1990-04-201,0501,0509901,020146,0005,100
1990-04-191,0101,0401,0001,040133,0005,200
1990-04-189701,0009701,000192,0005,000
1990-04-171,0001,030980980200,0004,900
1990-04-161,0401,0401,0101,010267,0005,050
1990-04-131,0201,0601,0001,060291,0005,300
1990-04-121,0901,1101,0301,040498,0005,200
1990-04-111,0501,1101,0301,080617,0005,400
1990-04-109901,1109901,0301,086,0005,150
1990-04-091,0301,0301,0301,030365,0005,150
1990-04-06880925880925479,0004,625
1990-04-05780820780820801,0004,100
1990-04-04940950860860750,0004,300
1990-04-031,0601,140960960594,0004,800
1990-04-021,1201,1701,0801,080313,0005,400
1990-03-301,2501,2601,2001,210357,0006,050
1990-03-291,2901,3201,2601,280344,0006,400
1990-03-281,2901,3301,2801,330311,0006,650
1990-03-271,3001,3201,2901,320356,0006,600
1990-03-261,1801,2801,1801,270368,0006,350
1990-03-231,2301,2501,1601,170336,0005,850
1990-03-221,2401,2701,1501,250442,0006,250
1990-03-201,3201,3501,2501,280818,0006,400
1990-03-191,4001,4001,3201,330620,0006,650
1990-03-161,4401,4601,4001,4002,952,0007,000
1990-03-151,4001,4501,3901,4302,710,0007,150
1990-03-141,3401,3801,3301,370826,0006,850
1990-03-131,3701,3801,3501,360564,0006,800
1990-03-121,4201,4201,3601,3801,027,0006,900
1990-03-091,3901,4401,3801,4003,826,0007,000
1990-03-081,3101,3801,3101,380978,0006,900
1990-03-071,3501,3501,3001,330324,0006,650
1990-03-061,3401,3601,3401,350533,0006,750
1990-03-051,3401,3601,3401,340331,0006,700
1990-03-021,3401,3501,3201,340737,0006,700
1990-03-011,3201,3801,3101,3601,633,0006,800
1990-02-281,2701,3401,2701,310532,0006,550
1990-02-271,2001,2701,2001,250420,0006,250
1990-02-261,2401,2401,1401,190392,0005,950
1990-02-231,3001,3001,2601,260358,0006,300
1990-02-221,3001,3201,2801,280327,0006,400
1990-02-211,3101,3301,2901,300291,0006,500
1990-02-201,3601,3701,3301,330343,0006,650
1990-02-191,3601,3801,3601,380472,0006,900
1990-02-161,3901,3901,3601,3701,073,0006,850
1990-02-151,3701,4101,3601,3903,185,0006,950
1990-02-141,3201,3701,3201,3501,773,0006,750
1990-02-131,3301,3401,3101,340434,0006,700
1990-02-091,2701,3401,2601,3202,146,0006,600
1990-02-081,2601,2801,2601,280294,0006,400
1990-02-071,2701,2801,2501,270285,0006,350
1990-02-061,2501,2801,2501,270465,0006,350
1990-02-051,2501,2801,2501,260286,0006,300
1990-02-021,2401,2801,2401,250510,0006,250
1990-02-011,2701,2901,2501,250541,0006,250
1990-01-311,2501,2701,2401,240437,0006,200
1990-01-301,2401,2801,2401,250209,0006,250
1990-01-291,2701,2901,2601,260152,0006,300
1990-01-261,2501,2901,2501,290352,0006,450
1990-01-251,2801,2901,2601,290303,0006,450
1990-01-241,3301,3301,2801,290392,0006,450
1990-01-231,2601,3301,2301,330702,0006,650
1990-01-221,2801,3001,2801,280215,0006,400
1990-01-191,2901,2901,2701,290233,0006,450
1990-01-181,3001,3101,2901,290352,0006,450
1990-01-171,3001,3101,2901,300354,0006,500
1990-01-161,3101,3201,2701,290599,0006,450
1990-01-121,3201,3701,3201,3501,041,0006,750
1990-01-111,3101,3201,2901,320809,0006,600
1990-01-101,3201,3301,3001,320650,0006,600
1990-01-091,3501,3601,3201,340629,0006,700
1990-01-081,3801,4001,3201,3401,378,0006,700
1990-01-051,4301,4301,3501,4003,698,0007,000
1990-01-041,3701,4401,3601,4403,173,0007,200

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