6444 サンデン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29520545520531232,0002,655
2000-12-2851051050251093,0002,550
2000-12-2749149849049741,0002,485
2000-12-26510510493493124,0002,465
2000-12-25514514495500214,0002,500
2000-12-22466478465467234,0002,335
2000-12-21455465451456432,0002,280
2000-12-20495499480480385,0002,400
2000-12-19510510495499152,0002,495
2000-12-18512512490509194,0002,545
2000-12-15529529511511399,0002,555
2000-12-14522525521521158,0002,605
2000-12-13531540525529274,0002,645
2000-12-12540545539540117,0002,700
2000-12-1154355053854597,0002,725
2000-12-08533554530543138,0002,715
2000-12-07560571532540271,0002,700
2000-12-06570573560561349,0002,805
2000-12-05584585560561356,0002,805
2000-12-04575575561566121,0002,830
2000-12-01538560535550146,0002,750
2000-11-3054954953553969,0002,695
2000-11-2954855554555055,0002,750
2000-11-2856756754455272,0002,760
2000-11-27580580550569196,0002,845
2000-11-24563563540546103,0002,730
2000-11-22519537519533272,0002,665
2000-11-2152453551552997,0002,645
2000-11-20516535513524175,0002,620
2000-11-17528528513516212,0002,580
2000-11-16542542531531125,0002,655
2000-11-1554155054154498,0002,720
2000-11-14567567551551303,0002,755
2000-11-13553570539567467,0002,835
2000-11-10549570545565416,0002,825
2000-11-09555562545550511,0002,750
2000-11-08570594562590347,0002,950
2000-11-07566587566570233,0002,850
2000-11-06548575547567396,0002,835
2000-11-02530551529541120,0002,705
2000-11-01540540526536103,0002,680
2000-10-31525528523526205,0002,630
2000-10-30539539525530138,0002,650
2000-10-27531535525529214,0002,645
2000-10-26522529518525375,0002,625
2000-10-25535535521532230,0002,660
2000-10-24537537519525190,0002,625
2000-10-23524527517517361,0002,585
2000-10-20514526498514688,0002,570
2000-10-19496504486499770,0002,495
2000-10-18500501487493679,0002,465
2000-10-17513513500507305,0002,535
2000-10-16531535510512410,0002,560
2000-10-13511512500501446,0002,505
2000-10-12538538525530240,0002,650
2000-10-11545546536538199,0002,690
2000-10-10552552544547131,0002,735
2000-10-06545552544544111,0002,720
2000-10-05550551544545266,0002,725
2000-10-04560563540553472,0002,765
2000-10-0357057056256769,0002,835
2000-10-02570578560578119,0002,890
2000-09-29580580570570138,0002,850
2000-09-2856258856056183,0002,805
2000-09-27565569551552131,0002,760
2000-09-26590590570571143,0002,855
2000-09-25606610590599210,0002,995
2000-09-22595595560566167,0002,830
2000-09-21592600585600495,0003,000
2000-09-20589602570602349,0003,010
2000-09-19560580557579247,0002,895
2000-09-18561570550550200,0002,750
2000-09-14570570530540366,0002,700
2000-09-13556571554560332,0002,800
2000-09-12586590576576179,0002,880
2000-09-11590594581589406,0002,945
2000-09-08601601590594293,0002,970
2000-09-07619619609610121,0003,050
2000-09-06611619602602212,0003,010
2000-09-05615629612619352,0003,095
2000-09-04654654636645132,0003,225
2000-09-01653664647657205,0003,285
2000-08-31672680650650190,0003,250
2000-08-3067568167267281,0003,360
2000-08-29694695679681200,0003,405
2000-08-28686694680694246,0003,470
2000-08-25690693680681157,0003,405
2000-08-24680690673676267,0003,380
2000-08-2367567766267288,0003,360
2000-08-22674684670671162,0003,355
2000-08-21662669660669161,0003,345
2000-08-18666669660667104,0003,335
2000-08-1769269766966955,0003,345
2000-08-16697700678688135,0003,440
2000-08-15669691665690147,0003,450
2000-08-14680680662679259,0003,395
2000-08-11675690675690173,0003,450
2000-08-1068269367868178,0003,405
2000-08-09680691677691175,0003,455
2000-08-08684684671671130,0003,355
2000-08-07683686671684184,0003,420
2000-08-04662703662699410,0003,495
2000-08-0367567565065282,0003,260
2000-08-02680686673685129,0003,425
2000-08-01671673663671619,0003,355
2000-07-31660677660670264,0003,350
2000-07-28674710667687443,0003,435
2000-07-27715715685685259,0003,425
2000-07-26715716705715124,0003,575
2000-07-25730732701732366,0003,660
2000-07-24720720665720422,0003,600
2000-07-2173073071071190,0003,555
2000-07-19720730701722351,0003,610
2000-07-18765770710722263,0003,610
2000-07-17755789755765332,0003,825
2000-07-14765770740745418,0003,725
2000-07-13800801760770303,0003,850
2000-07-12800820792806597,0004,030
2000-07-11788806784800366,0004,000
2000-07-10800800784787276,0003,935
2000-07-07786799786797293,0003,985
2000-07-06775800765777513,0003,885
2000-07-05825825795795398,0003,975
2000-07-04829832815815497,0004,075
2000-07-03818849815849518,0004,245
2000-06-30819834805824692,0004,120
2000-06-29790816790814916,0004,070
2000-06-28778802760783823,0003,915
2000-06-27735786735779812,0003,895
2000-06-26753753728740316,0003,700
2000-06-23733747730742456,0003,710
2000-06-227297557257531,126,0003,765
2000-06-21735735722725321,0003,625
2000-06-20730730712728484,0003,640
2000-06-19715715697705370,0003,525
2000-06-16712725712718254,0003,590
2000-06-15710719706710518,0003,550
2000-06-14736745705715798,0003,575
2000-06-137257487207361,549,0003,680
2000-06-126927306927151,576,0003,575
2000-06-09694695667686844,0003,430
2000-06-08687690675688454,0003,440
2000-06-07679682670680764,0003,400
2000-06-066196836196791,140,0003,395
2000-06-05622622610618348,0003,090
2000-06-02630630612612422,0003,060
2000-06-01633633625630184,0003,150
2000-05-31636636626635126,0003,175
2000-05-30633640626635137,0003,175
2000-05-29625638625635153,0003,175
2000-05-26635640630640185,0003,200
2000-05-25638650625637495,0003,185
2000-05-24630659625639489,0003,195
2000-05-23625628621623289,0003,115
2000-05-22640640625625208,0003,125
2000-05-19635655635655523,0003,275
2000-05-18665690660689324,0003,445
2000-05-17689697663672399,0003,360
2000-05-167007146836891,023,0003,445
2000-05-156786956616901,471,0003,450
2000-05-126406736326701,896,0003,350
2000-05-11605605585590298,0002,950
2000-05-10610615605609349,0003,045
2000-05-09620620605605474,0003,025
2000-05-08607628600612782,0003,060
2000-05-02582600575590782,0002,950
2000-05-01565582563578196,0002,890
2000-04-28577580572573260,0002,865
2000-04-27560580560578379,0002,890
2000-04-26573573560562198,0002,810
2000-04-25579579569575186,0002,875
2000-04-24574574565569175,0002,845
2000-04-21575575546565238,0002,825
2000-04-20556575555568372,0002,840
2000-04-19550561550555199,0002,775
2000-04-18535560535542280,0002,710
2000-04-17539541519525398,0002,625
2000-04-14564575560569397,0002,845
2000-04-13545562542549304,0002,745
2000-04-12547550540540433,0002,700
2000-04-11551560547547489,0002,735
2000-04-10561566548551821,0002,755
2000-04-07550564550561390,0002,805
2000-04-06570583549550716,0002,750
2000-04-05584584564570526,0002,850
2000-04-04559580559577583,0002,885
2000-04-03560560541549420,0002,745
2000-03-31547564537564213,0002,820
2000-03-30551559536539203,0002,695
2000-03-29546555545550186,0002,750
2000-03-28567567542555247,0002,775
2000-03-27575575556567397,0002,835
2000-03-24548570546558604,0002,790
2000-03-23514529510529335,0002,645
2000-03-22518518511511317,0002,555
2000-03-21520524507508348,0002,540
2000-03-17522530508516524,0002,580
2000-03-16516520508520227,0002,600
2000-03-15515520511515119,0002,575
2000-03-14525525510515282,0002,575
2000-03-13521535514525441,0002,625
2000-03-10513542513531380,0002,655
2000-03-09515515508512340,0002,560
2000-03-08520521510520320,0002,600
2000-03-07532532520521342,0002,605
2000-03-06560560531532556,0002,660
2000-03-03573574550554436,0002,770
2000-03-02560574555564310,0002,820
2000-03-01570574552560400,0002,800
2000-02-29561570550562456,0002,810
2000-02-285736005605791,014,0002,895
2000-02-25498563497558984,0002,790
2000-02-24490501490493295,0002,465
2000-02-23480485472475408,0002,375
2000-02-22491495480482413,0002,410
2000-02-21507509487490439,0002,450
2000-02-18505516505510435,0002,550
2000-02-17503509502507508,0002,535
2000-02-16530531516523213,0002,615
2000-02-15531534530534216,0002,670
2000-02-14552554540540420,0002,700
2000-02-10556560552555315,0002,775
2000-02-09566568555555239,0002,775
2000-02-08577577555570261,0002,850
2000-02-07557570552570249,0002,850
2000-02-04560570551551362,0002,755
2000-02-03567580561562266,0002,810
2000-02-02565580564571300,0002,855
2000-02-01565570560564225,0002,820
2000-01-31559570559560247,0002,800
2000-01-28570575555557254,0002,785
2000-01-27583586570580259,0002,900
2000-01-26580589580589313,0002,945
2000-01-25603603590590251,0002,950
2000-01-24603610585593213,0002,965
2000-01-21595595580583184,0002,915
2000-01-20595605590595302,0002,975
2000-01-19616642591593698,0002,965
2000-01-18598617590610524,0003,050
2000-01-17570580560578483,0002,890
2000-01-14570575551560275,0002,800
2000-01-13555562555555224,0002,775
2000-01-12558565555555144,0002,775
2000-01-11563570553560286,0002,800
2000-01-07550577550563186,0002,815
2000-01-06570572553555151,0002,775
2000-01-0558559558158273,0002,910
2000-01-0461061059560360,0003,015

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