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 |
---|---|---|---|---|---|---|
2000-12-29 | 520 | 545 | 520 | 531 | 232,000 | 2,655 |
2000-12-28 | 510 | 510 | 502 | 510 | 93,000 | 2,550 |
2000-12-27 | 491 | 498 | 490 | 497 | 41,000 | 2,485 |
2000-12-26 | 510 | 510 | 493 | 493 | 124,000 | 2,465 |
2000-12-25 | 514 | 514 | 495 | 500 | 214,000 | 2,500 |
2000-12-22 | 466 | 478 | 465 | 467 | 234,000 | 2,335 |
2000-12-21 | 455 | 465 | 451 | 456 | 432,000 | 2,280 |
2000-12-20 | 495 | 499 | 480 | 480 | 385,000 | 2,400 |
2000-12-19 | 510 | 510 | 495 | 499 | 152,000 | 2,495 |
2000-12-18 | 512 | 512 | 490 | 509 | 194,000 | 2,545 |
2000-12-15 | 529 | 529 | 511 | 511 | 399,000 | 2,555 |
2000-12-14 | 522 | 525 | 521 | 521 | 158,000 | 2,605 |
2000-12-13 | 531 | 540 | 525 | 529 | 274,000 | 2,645 |
2000-12-12 | 540 | 545 | 539 | 540 | 117,000 | 2,700 |
2000-12-11 | 543 | 550 | 538 | 545 | 97,000 | 2,725 |
2000-12-08 | 533 | 554 | 530 | 543 | 138,000 | 2,715 |
2000-12-07 | 560 | 571 | 532 | 540 | 271,000 | 2,700 |
2000-12-06 | 570 | 573 | 560 | 561 | 349,000 | 2,805 |
2000-12-05 | 584 | 585 | 560 | 561 | 356,000 | 2,805 |
2000-12-04 | 575 | 575 | 561 | 566 | 121,000 | 2,830 |
2000-12-01 | 538 | 560 | 535 | 550 | 146,000 | 2,750 |
2000-11-30 | 549 | 549 | 535 | 539 | 69,000 | 2,695 |
2000-11-29 | 548 | 555 | 545 | 550 | 55,000 | 2,750 |
2000-11-28 | 567 | 567 | 544 | 552 | 72,000 | 2,760 |
2000-11-27 | 580 | 580 | 550 | 569 | 196,000 | 2,845 |
2000-11-24 | 563 | 563 | 540 | 546 | 103,000 | 2,730 |
2000-11-22 | 519 | 537 | 519 | 533 | 272,000 | 2,665 |
2000-11-21 | 524 | 535 | 515 | 529 | 97,000 | 2,645 |
2000-11-20 | 516 | 535 | 513 | 524 | 175,000 | 2,620 |
2000-11-17 | 528 | 528 | 513 | 516 | 212,000 | 2,580 |
2000-11-16 | 542 | 542 | 531 | 531 | 125,000 | 2,655 |
2000-11-15 | 541 | 550 | 541 | 544 | 98,000 | 2,720 |
2000-11-14 | 567 | 567 | 551 | 551 | 303,000 | 2,755 |
2000-11-13 | 553 | 570 | 539 | 567 | 467,000 | 2,835 |
2000-11-10 | 549 | 570 | 545 | 565 | 416,000 | 2,825 |
2000-11-09 | 555 | 562 | 545 | 550 | 511,000 | 2,750 |
2000-11-08 | 570 | 594 | 562 | 590 | 347,000 | 2,950 |
2000-11-07 | 566 | 587 | 566 | 570 | 233,000 | 2,850 |
2000-11-06 | 548 | 575 | 547 | 567 | 396,000 | 2,835 |
2000-11-02 | 530 | 551 | 529 | 541 | 120,000 | 2,705 |
2000-11-01 | 540 | 540 | 526 | 536 | 103,000 | 2,680 |
2000-10-31 | 525 | 528 | 523 | 526 | 205,000 | 2,630 |
2000-10-30 | 539 | 539 | 525 | 530 | 138,000 | 2,650 |
2000-10-27 | 531 | 535 | 525 | 529 | 214,000 | 2,645 |
2000-10-26 | 522 | 529 | 518 | 525 | 375,000 | 2,625 |
2000-10-25 | 535 | 535 | 521 | 532 | 230,000 | 2,660 |
2000-10-24 | 537 | 537 | 519 | 525 | 190,000 | 2,625 |
2000-10-23 | 524 | 527 | 517 | 517 | 361,000 | 2,585 |
2000-10-20 | 514 | 526 | 498 | 514 | 688,000 | 2,570 |
2000-10-19 | 496 | 504 | 486 | 499 | 770,000 | 2,495 |
2000-10-18 | 500 | 501 | 487 | 493 | 679,000 | 2,465 |
2000-10-17 | 513 | 513 | 500 | 507 | 305,000 | 2,535 |
2000-10-16 | 531 | 535 | 510 | 512 | 410,000 | 2,560 |
2000-10-13 | 511 | 512 | 500 | 501 | 446,000 | 2,505 |
2000-10-12 | 538 | 538 | 525 | 530 | 240,000 | 2,650 |
2000-10-11 | 545 | 546 | 536 | 538 | 199,000 | 2,690 |
2000-10-10 | 552 | 552 | 544 | 547 | 131,000 | 2,735 |
2000-10-06 | 545 | 552 | 544 | 544 | 111,000 | 2,720 |
2000-10-05 | 550 | 551 | 544 | 545 | 266,000 | 2,725 |
2000-10-04 | 560 | 563 | 540 | 553 | 472,000 | 2,765 |
2000-10-03 | 570 | 570 | 562 | 567 | 69,000 | 2,835 |
2000-10-02 | 570 | 578 | 560 | 578 | 119,000 | 2,890 |
2000-09-29 | 580 | 580 | 570 | 570 | 138,000 | 2,850 |
2000-09-28 | 562 | 588 | 560 | 561 | 83,000 | 2,805 |
2000-09-27 | 565 | 569 | 551 | 552 | 131,000 | 2,760 |
2000-09-26 | 590 | 590 | 570 | 571 | 143,000 | 2,855 |
2000-09-25 | 606 | 610 | 590 | 599 | 210,000 | 2,995 |
2000-09-22 | 595 | 595 | 560 | 566 | 167,000 | 2,830 |
2000-09-21 | 592 | 600 | 585 | 600 | 495,000 | 3,000 |
2000-09-20 | 589 | 602 | 570 | 602 | 349,000 | 3,010 |
2000-09-19 | 560 | 580 | 557 | 579 | 247,000 | 2,895 |
2000-09-18 | 561 | 570 | 550 | 550 | 200,000 | 2,750 |
2000-09-14 | 570 | 570 | 530 | 540 | 366,000 | 2,700 |
2000-09-13 | 556 | 571 | 554 | 560 | 332,000 | 2,800 |
2000-09-12 | 586 | 590 | 576 | 576 | 179,000 | 2,880 |
2000-09-11 | 590 | 594 | 581 | 589 | 406,000 | 2,945 |
2000-09-08 | 601 | 601 | 590 | 594 | 293,000 | 2,970 |
2000-09-07 | 619 | 619 | 609 | 610 | 121,000 | 3,050 |
2000-09-06 | 611 | 619 | 602 | 602 | 212,000 | 3,010 |
2000-09-05 | 615 | 629 | 612 | 619 | 352,000 | 3,095 |
2000-09-04 | 654 | 654 | 636 | 645 | 132,000 | 3,225 |
2000-09-01 | 653 | 664 | 647 | 657 | 205,000 | 3,285 |
2000-08-31 | 672 | 680 | 650 | 650 | 190,000 | 3,250 |
2000-08-30 | 675 | 681 | 672 | 672 | 81,000 | 3,360 |
2000-08-29 | 694 | 695 | 679 | 681 | 200,000 | 3,405 |
2000-08-28 | 686 | 694 | 680 | 694 | 246,000 | 3,470 |
2000-08-25 | 690 | 693 | 680 | 681 | 157,000 | 3,405 |
2000-08-24 | 680 | 690 | 673 | 676 | 267,000 | 3,380 |
2000-08-23 | 675 | 677 | 662 | 672 | 88,000 | 3,360 |
2000-08-22 | 674 | 684 | 670 | 671 | 162,000 | 3,355 |
2000-08-21 | 662 | 669 | 660 | 669 | 161,000 | 3,345 |
2000-08-18 | 666 | 669 | 660 | 667 | 104,000 | 3,335 |
2000-08-17 | 692 | 697 | 669 | 669 | 55,000 | 3,345 |
2000-08-16 | 697 | 700 | 678 | 688 | 135,000 | 3,440 |
2000-08-15 | 669 | 691 | 665 | 690 | 147,000 | 3,450 |
2000-08-14 | 680 | 680 | 662 | 679 | 259,000 | 3,395 |
2000-08-11 | 675 | 690 | 675 | 690 | 173,000 | 3,450 |
2000-08-10 | 682 | 693 | 678 | 681 | 78,000 | 3,405 |
2000-08-09 | 680 | 691 | 677 | 691 | 175,000 | 3,455 |
2000-08-08 | 684 | 684 | 671 | 671 | 130,000 | 3,355 |
2000-08-07 | 683 | 686 | 671 | 684 | 184,000 | 3,420 |
2000-08-04 | 662 | 703 | 662 | 699 | 410,000 | 3,495 |
2000-08-03 | 675 | 675 | 650 | 652 | 82,000 | 3,260 |
2000-08-02 | 680 | 686 | 673 | 685 | 129,000 | 3,425 |
2000-08-01 | 671 | 673 | 663 | 671 | 619,000 | 3,355 |
2000-07-31 | 660 | 677 | 660 | 670 | 264,000 | 3,350 |
2000-07-28 | 674 | 710 | 667 | 687 | 443,000 | 3,435 |
2000-07-27 | 715 | 715 | 685 | 685 | 259,000 | 3,425 |
2000-07-26 | 715 | 716 | 705 | 715 | 124,000 | 3,575 |
2000-07-25 | 730 | 732 | 701 | 732 | 366,000 | 3,660 |
2000-07-24 | 720 | 720 | 665 | 720 | 422,000 | 3,600 |
2000-07-21 | 730 | 730 | 710 | 711 | 90,000 | 3,555 |
2000-07-19 | 720 | 730 | 701 | 722 | 351,000 | 3,610 |
2000-07-18 | 765 | 770 | 710 | 722 | 263,000 | 3,610 |
2000-07-17 | 755 | 789 | 755 | 765 | 332,000 | 3,825 |
2000-07-14 | 765 | 770 | 740 | 745 | 418,000 | 3,725 |
2000-07-13 | 800 | 801 | 760 | 770 | 303,000 | 3,850 |
2000-07-12 | 800 | 820 | 792 | 806 | 597,000 | 4,030 |
2000-07-11 | 788 | 806 | 784 | 800 | 366,000 | 4,000 |
2000-07-10 | 800 | 800 | 784 | 787 | 276,000 | 3,935 |
2000-07-07 | 786 | 799 | 786 | 797 | 293,000 | 3,985 |
2000-07-06 | 775 | 800 | 765 | 777 | 513,000 | 3,885 |
2000-07-05 | 825 | 825 | 795 | 795 | 398,000 | 3,975 |
2000-07-04 | 829 | 832 | 815 | 815 | 497,000 | 4,075 |
2000-07-03 | 818 | 849 | 815 | 849 | 518,000 | 4,245 |
2000-06-30 | 819 | 834 | 805 | 824 | 692,000 | 4,120 |
2000-06-29 | 790 | 816 | 790 | 814 | 916,000 | 4,070 |
2000-06-28 | 778 | 802 | 760 | 783 | 823,000 | 3,915 |
2000-06-27 | 735 | 786 | 735 | 779 | 812,000 | 3,895 |
2000-06-26 | 753 | 753 | 728 | 740 | 316,000 | 3,700 |
2000-06-23 | 733 | 747 | 730 | 742 | 456,000 | 3,710 |
2000-06-22 | 729 | 755 | 725 | 753 | 1,126,000 | 3,765 |
2000-06-21 | 735 | 735 | 722 | 725 | 321,000 | 3,625 |
2000-06-20 | 730 | 730 | 712 | 728 | 484,000 | 3,640 |
2000-06-19 | 715 | 715 | 697 | 705 | 370,000 | 3,525 |
2000-06-16 | 712 | 725 | 712 | 718 | 254,000 | 3,590 |
2000-06-15 | 710 | 719 | 706 | 710 | 518,000 | 3,550 |
2000-06-14 | 736 | 745 | 705 | 715 | 798,000 | 3,575 |
2000-06-13 | 725 | 748 | 720 | 736 | 1,549,000 | 3,680 |
2000-06-12 | 692 | 730 | 692 | 715 | 1,576,000 | 3,575 |
2000-06-09 | 694 | 695 | 667 | 686 | 844,000 | 3,430 |
2000-06-08 | 687 | 690 | 675 | 688 | 454,000 | 3,440 |
2000-06-07 | 679 | 682 | 670 | 680 | 764,000 | 3,400 |
2000-06-06 | 619 | 683 | 619 | 679 | 1,140,000 | 3,395 |
2000-06-05 | 622 | 622 | 610 | 618 | 348,000 | 3,090 |
2000-06-02 | 630 | 630 | 612 | 612 | 422,000 | 3,060 |
2000-06-01 | 633 | 633 | 625 | 630 | 184,000 | 3,150 |
2000-05-31 | 636 | 636 | 626 | 635 | 126,000 | 3,175 |
2000-05-30 | 633 | 640 | 626 | 635 | 137,000 | 3,175 |
2000-05-29 | 625 | 638 | 625 | 635 | 153,000 | 3,175 |
2000-05-26 | 635 | 640 | 630 | 640 | 185,000 | 3,200 |
2000-05-25 | 638 | 650 | 625 | 637 | 495,000 | 3,185 |
2000-05-24 | 630 | 659 | 625 | 639 | 489,000 | 3,195 |
2000-05-23 | 625 | 628 | 621 | 623 | 289,000 | 3,115 |
2000-05-22 | 640 | 640 | 625 | 625 | 208,000 | 3,125 |
2000-05-19 | 635 | 655 | 635 | 655 | 523,000 | 3,275 |
2000-05-18 | 665 | 690 | 660 | 689 | 324,000 | 3,445 |
2000-05-17 | 689 | 697 | 663 | 672 | 399,000 | 3,360 |
2000-05-16 | 700 | 714 | 683 | 689 | 1,023,000 | 3,445 |
2000-05-15 | 678 | 695 | 661 | 690 | 1,471,000 | 3,450 |
2000-05-12 | 640 | 673 | 632 | 670 | 1,896,000 | 3,350 |
2000-05-11 | 605 | 605 | 585 | 590 | 298,000 | 2,950 |
2000-05-10 | 610 | 615 | 605 | 609 | 349,000 | 3,045 |
2000-05-09 | 620 | 620 | 605 | 605 | 474,000 | 3,025 |
2000-05-08 | 607 | 628 | 600 | 612 | 782,000 | 3,060 |
2000-05-02 | 582 | 600 | 575 | 590 | 782,000 | 2,950 |
2000-05-01 | 565 | 582 | 563 | 578 | 196,000 | 2,890 |
2000-04-28 | 577 | 580 | 572 | 573 | 260,000 | 2,865 |
2000-04-27 | 560 | 580 | 560 | 578 | 379,000 | 2,890 |
2000-04-26 | 573 | 573 | 560 | 562 | 198,000 | 2,810 |
2000-04-25 | 579 | 579 | 569 | 575 | 186,000 | 2,875 |
2000-04-24 | 574 | 574 | 565 | 569 | 175,000 | 2,845 |
2000-04-21 | 575 | 575 | 546 | 565 | 238,000 | 2,825 |
2000-04-20 | 556 | 575 | 555 | 568 | 372,000 | 2,840 |
2000-04-19 | 550 | 561 | 550 | 555 | 199,000 | 2,775 |
2000-04-18 | 535 | 560 | 535 | 542 | 280,000 | 2,710 |
2000-04-17 | 539 | 541 | 519 | 525 | 398,000 | 2,625 |
2000-04-14 | 564 | 575 | 560 | 569 | 397,000 | 2,845 |
2000-04-13 | 545 | 562 | 542 | 549 | 304,000 | 2,745 |
2000-04-12 | 547 | 550 | 540 | 540 | 433,000 | 2,700 |
2000-04-11 | 551 | 560 | 547 | 547 | 489,000 | 2,735 |
2000-04-10 | 561 | 566 | 548 | 551 | 821,000 | 2,755 |
2000-04-07 | 550 | 564 | 550 | 561 | 390,000 | 2,805 |
2000-04-06 | 570 | 583 | 549 | 550 | 716,000 | 2,750 |
2000-04-05 | 584 | 584 | 564 | 570 | 526,000 | 2,850 |
2000-04-04 | 559 | 580 | 559 | 577 | 583,000 | 2,885 |
2000-04-03 | 560 | 560 | 541 | 549 | 420,000 | 2,745 |
2000-03-31 | 547 | 564 | 537 | 564 | 213,000 | 2,820 |
2000-03-30 | 551 | 559 | 536 | 539 | 203,000 | 2,695 |
2000-03-29 | 546 | 555 | 545 | 550 | 186,000 | 2,750 |
2000-03-28 | 567 | 567 | 542 | 555 | 247,000 | 2,775 |
2000-03-27 | 575 | 575 | 556 | 567 | 397,000 | 2,835 |
2000-03-24 | 548 | 570 | 546 | 558 | 604,000 | 2,790 |
2000-03-23 | 514 | 529 | 510 | 529 | 335,000 | 2,645 |
2000-03-22 | 518 | 518 | 511 | 511 | 317,000 | 2,555 |
2000-03-21 | 520 | 524 | 507 | 508 | 348,000 | 2,540 |
2000-03-17 | 522 | 530 | 508 | 516 | 524,000 | 2,580 |
2000-03-16 | 516 | 520 | 508 | 520 | 227,000 | 2,600 |
2000-03-15 | 515 | 520 | 511 | 515 | 119,000 | 2,575 |
2000-03-14 | 525 | 525 | 510 | 515 | 282,000 | 2,575 |
2000-03-13 | 521 | 535 | 514 | 525 | 441,000 | 2,625 |
2000-03-10 | 513 | 542 | 513 | 531 | 380,000 | 2,655 |
2000-03-09 | 515 | 515 | 508 | 512 | 340,000 | 2,560 |
2000-03-08 | 520 | 521 | 510 | 520 | 320,000 | 2,600 |
2000-03-07 | 532 | 532 | 520 | 521 | 342,000 | 2,605 |
2000-03-06 | 560 | 560 | 531 | 532 | 556,000 | 2,660 |
2000-03-03 | 573 | 574 | 550 | 554 | 436,000 | 2,770 |
2000-03-02 | 560 | 574 | 555 | 564 | 310,000 | 2,820 |
2000-03-01 | 570 | 574 | 552 | 560 | 400,000 | 2,800 |
2000-02-29 | 561 | 570 | 550 | 562 | 456,000 | 2,810 |
2000-02-28 | 573 | 600 | 560 | 579 | 1,014,000 | 2,895 |
2000-02-25 | 498 | 563 | 497 | 558 | 984,000 | 2,790 |
2000-02-24 | 490 | 501 | 490 | 493 | 295,000 | 2,465 |
2000-02-23 | 480 | 485 | 472 | 475 | 408,000 | 2,375 |
2000-02-22 | 491 | 495 | 480 | 482 | 413,000 | 2,410 |
2000-02-21 | 507 | 509 | 487 | 490 | 439,000 | 2,450 |
2000-02-18 | 505 | 516 | 505 | 510 | 435,000 | 2,550 |
2000-02-17 | 503 | 509 | 502 | 507 | 508,000 | 2,535 |
2000-02-16 | 530 | 531 | 516 | 523 | 213,000 | 2,615 |
2000-02-15 | 531 | 534 | 530 | 534 | 216,000 | 2,670 |
2000-02-14 | 552 | 554 | 540 | 540 | 420,000 | 2,700 |
2000-02-10 | 556 | 560 | 552 | 555 | 315,000 | 2,775 |
2000-02-09 | 566 | 568 | 555 | 555 | 239,000 | 2,775 |
2000-02-08 | 577 | 577 | 555 | 570 | 261,000 | 2,850 |
2000-02-07 | 557 | 570 | 552 | 570 | 249,000 | 2,850 |
2000-02-04 | 560 | 570 | 551 | 551 | 362,000 | 2,755 |
2000-02-03 | 567 | 580 | 561 | 562 | 266,000 | 2,810 |
2000-02-02 | 565 | 580 | 564 | 571 | 300,000 | 2,855 |
2000-02-01 | 565 | 570 | 560 | 564 | 225,000 | 2,820 |
2000-01-31 | 559 | 570 | 559 | 560 | 247,000 | 2,800 |
2000-01-28 | 570 | 575 | 555 | 557 | 254,000 | 2,785 |
2000-01-27 | 583 | 586 | 570 | 580 | 259,000 | 2,900 |
2000-01-26 | 580 | 589 | 580 | 589 | 313,000 | 2,945 |
2000-01-25 | 603 | 603 | 590 | 590 | 251,000 | 2,950 |
2000-01-24 | 603 | 610 | 585 | 593 | 213,000 | 2,965 |
2000-01-21 | 595 | 595 | 580 | 583 | 184,000 | 2,915 |
2000-01-20 | 595 | 605 | 590 | 595 | 302,000 | 2,975 |
2000-01-19 | 616 | 642 | 591 | 593 | 698,000 | 2,965 |
2000-01-18 | 598 | 617 | 590 | 610 | 524,000 | 3,050 |
2000-01-17 | 570 | 580 | 560 | 578 | 483,000 | 2,890 |
2000-01-14 | 570 | 575 | 551 | 560 | 275,000 | 2,800 |
2000-01-13 | 555 | 562 | 555 | 555 | 224,000 | 2,775 |
2000-01-12 | 558 | 565 | 555 | 555 | 144,000 | 2,775 |
2000-01-11 | 563 | 570 | 553 | 560 | 286,000 | 2,800 |
2000-01-07 | 550 | 577 | 550 | 563 | 186,000 | 2,815 |
2000-01-06 | 570 | 572 | 553 | 555 | 151,000 | 2,775 |
2000-01-05 | 585 | 595 | 581 | 582 | 73,000 | 2,910 |
2000-01-04 | 610 | 610 | 595 | 603 | 60,000 | 3,015 |
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