1. HOME >
  2. 株価時系列 >
  3. 6444 >
  4. 2011年

6444 サンデン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30231232228232134,0001,160
2011-12-29230232227231187,0001,155
2011-12-2823323423123184,0001,155
2011-12-2723023323023194,0001,155
2011-12-26238238230234374,0001,170
2011-12-22229236227234555,0001,170
2011-12-21220231220229629,0001,145
2011-12-20215220214216246,0001,080
2011-12-19215216211212339,0001,060
2011-12-16222224216216429,0001,080
2011-12-15226229221222351,0001,110
2011-12-14231232227229547,0001,145
2011-12-13232235231232159,0001,160
2011-12-12236242235238313,0001,190
2011-12-09231235230233391,0001,165
2011-12-08232236231235263,0001,175
2011-12-07232236229234544,0001,170
2011-12-06238240231231326,0001,155
2011-12-05237239232238467,0001,190
2011-12-02233237232237495,0001,185
2011-12-01236237234236624,0001,180
2011-11-30228229221228648,0001,140
2011-11-29226231224231484,0001,155
2011-11-28213226213222725,0001,110
2011-11-25211214210210436,0001,050
2011-11-24210211206211550,0001,055
2011-11-22205214205214332,0001,070
2011-11-21213214207208412,0001,040
2011-11-18210213208213300,0001,065
2011-11-17208215207213299,0001,065
2011-11-16211216210211362,0001,055
2011-11-15212216211211441,0001,055
2011-11-14218228215219785,0001,095
2011-11-112192212072081,420,0001,040
2011-11-10227227214218945,0001,090
2011-11-09232240230232678,0001,160
2011-11-082372482312381,876,0001,190
2011-11-07252252244249502,0001,245
2011-11-04256256248253650,0001,265
2011-11-02253253248248659,0001,240
2011-11-01270273259261521,0001,305
2011-10-31269277269275883,0001,375
2011-10-282742752652651,295,0001,325
2011-10-27254264249263905,0001,315
2011-10-26253261249256637,0001,280
2011-10-25269271258261906,0001,305
2011-10-24265277265268820,0001,340
2011-10-21257263255259528,0001,295
2011-10-20265268258258500,0001,290
2011-10-19278278265268738,0001,340
2011-10-18275281272277415,0001,385
2011-10-17281286281284732,0001,420
2011-10-142752772702701,280,0001,350
2011-10-132562862562833,024,0001,415
2011-10-12233247231246695,0001,230
2011-10-112322412322381,063,0001,190
2011-10-072322352232241,141,0001,120
2011-10-06234235221224844,0001,120
2011-10-05243245226227745,0001,135
2011-10-042472472362391,365,0001,195
2011-10-032572642432501,259,0001,250
2011-09-30275277263273594,0001,365
2011-09-29263275262275487,0001,375
2011-09-28264269261266625,0001,330
2011-09-27254260252254469,0001,270
2011-09-26259261243246791,0001,230
2011-09-22264264253255830,0001,275
2011-09-21268273266272428,0001,360
2011-09-202752782672691,072,0001,345
2011-09-162602812592811,279,0001,405
2011-09-152552602542561,032,0001,280
2011-09-142602682492521,100,0001,260
2011-09-13269274264264995,0001,320
2011-09-12266274266271431,0001,355
2011-09-09285289279280524,0001,400
2011-09-08286291282286452,0001,430
2011-09-07284287278281624,0001,405
2011-09-06284287275276511,0001,380
2011-09-05303303286286807,0001,430
2011-09-02306309304308471,0001,540
2011-09-01311313307310629,0001,550
2011-08-31310311302307987,0001,535
2011-08-30310316309314647,0001,570
2011-08-29302306296300888,0001,500
2011-08-26289303289302448,0001,510
2011-08-25283299281292826,0001,460
2011-08-242902952752781,103,0001,390
2011-08-23283286273283711,0001,415
2011-08-22297300277277652,0001,385
2011-08-19296301292293665,0001,465
2011-08-18318318301304425,0001,520
2011-08-17322322310317531,0001,585
2011-08-16316324316320647,0001,600
2011-08-153273313113141,006,0001,570
2011-08-12340341315317973,0001,585
2011-08-113383493353381,006,0001,690
2011-08-10355355345346795,0001,730
2011-08-093263433173411,152,0001,705
2011-08-083543553353371,614,0001,685
2011-08-05365373363368523,0001,840
2011-08-04381386376383413,0001,915
2011-08-03388388379380681,0001,900
2011-08-02407408394395542,0001,975
2011-08-01407419407415550,0002,075
2011-07-29408409404407351,0002,035
2011-07-28405412403410499,0002,050
2011-07-27405414402413591,0002,065
2011-07-26411415408408456,0002,040
2011-07-254154184104141,159,0002,070
2011-07-22390403390403777,0002,015
2011-07-21391391385389457,0001,945
2011-07-20391394389391404,0001,955
2011-07-19388390385386325,0001,930
2011-07-15387392387391228,0001,955
2011-07-14383391383387366,0001,935
2011-07-13383394383389409,0001,945
2011-07-12391393387388378,0001,940
2011-07-11394401393399273,0001,995
2011-07-08402404394397505,0001,985
2011-07-07400401392394606,0001,970
2011-07-06397405394405527,0002,025
2011-07-05407408401402425,0002,010
2011-07-04408414408411498,0002,055
2011-07-01414414407408536,0002,040
2011-06-30402415401415900,0002,075
2011-06-29398401396401547,0002,005
2011-06-28392396392395449,0001,975
2011-06-27388392386390457,0001,950
2011-06-24387390387389424,0001,945
2011-06-23375385375385781,0001,925
2011-06-22372376370375382,0001,875
2011-06-21361368361366335,0001,830
2011-06-20358363358361316,0001,805
2011-06-17358360354356473,0001,780
2011-06-16363365358358262,0001,790
2011-06-15368369365369209,0001,845
2011-06-14364369363368319,0001,840
2011-06-13361368361365226,0001,825
2011-06-10372374366369591,0001,845
2011-06-09364372363370446,0001,850
2011-06-08362366361364312,0001,820
2011-06-07352367348366473,0001,830
2011-06-06356359355355474,0001,775
2011-06-03364367357360494,0001,800
2011-06-02369372368368358,0001,840
2011-06-01373378369378714,0001,890
2011-05-313673743673721,150,0001,860
2011-05-30363363355359728,0001,795
2011-05-27357365357363892,0001,815
2011-05-26358363358360433,0001,800
2011-05-25365368355359578,0001,795
2011-05-24360365359359725,0001,795
2011-05-23373374363364612,0001,820
2011-05-203793823713741,317,0001,870
2011-05-19385386376380797,0001,900
2011-05-183843913783821,124,0001,910
2011-05-17380382377379301,0001,895
2011-05-16378386376378362,0001,890
2011-05-133953983793861,127,0001,930
2011-05-123714023673941,852,0001,970
2011-05-11375376369373676,0001,865
2011-05-10372379371378602,0001,890
2011-05-09367367363366290,0001,830
2011-05-06370370361363764,0001,815
2011-05-02381382378379409,0001,895
2011-04-28378381373380906,0001,900
2011-04-27373381371380965,0001,900
2011-04-26364370362370614,0001,850
2011-04-25377378365366690,0001,830
2011-04-22352371352369742,0001,845
2011-04-21349355347353731,0001,765
2011-04-203473493413451,013,0001,725
2011-04-19340348339344691,0001,720
2011-04-18342344339341443,0001,705
2011-04-15339347339341628,0001,705
2011-04-14332346328344653,0001,720
2011-04-13331337330333530,0001,665
2011-04-12328333326330576,0001,650
2011-04-11334340330331601,0001,655
2011-04-08319333317331776,0001,655
2011-04-07317323313320639,0001,600
2011-04-063203203083141,093,0001,570
2011-04-05334337321323979,0001,615
2011-04-04347352330333886,0001,665
2011-04-01350358344351860,0001,755
2011-03-31351354344349536,0001,745
2011-03-30338350336349866,0001,745
2011-03-29336343329336929,0001,680
2011-03-28333341324336947,0001,680
2011-03-253523553283321,267,0001,660
2011-03-24352355344345977,0001,725
2011-03-233553563463511,385,0001,755
2011-03-223503553493541,043,0001,770
2011-03-183253353223271,412,0001,635
2011-03-172733242723091,700,0001,545
2011-03-162702962702962,235,0001,480
2011-03-152982982342622,548,0001,310
2011-03-143153373063141,597,0001,570
2011-03-113773793693711,884,0001,855
2011-03-10396396381385957,0001,925
2011-03-09391401390394915,0001,970
2011-03-083984003913911,196,0001,955
2011-03-074014053944011,196,0002,005
2011-03-044094093994011,749,0002,005
2011-03-034024104014031,642,0002,015
2011-03-023944133924042,419,0002,020
2011-03-013794053774043,520,0002,020
2011-02-283743763683742,151,0001,870
2011-02-253733783643711,878,0001,855
2011-02-243753813723771,295,0001,885
2011-02-233663833663771,190,0001,885
2011-02-22382382373374825,0001,870
2011-02-213943943843851,069,0001,925
2011-02-183893933873891,027,0001,945
2011-02-173923953873932,257,0001,965
2011-02-163773893763871,814,0001,935
2011-02-153803823723771,914,0001,885
2011-02-143713773693773,381,0001,885
2011-02-103853903613637,873,0001,815
2011-02-094174234124171,032,0002,085
2011-02-08422422412413737,0002,065
2011-02-074094214094161,103,0002,080
2011-02-04409414406408932,0002,040
2011-02-03401412400410916,0002,050
2011-02-023984103964091,344,0002,045
2011-02-01391396390394778,0001,970
2011-01-313813953803931,069,0001,965
2011-01-283903943843891,172,0001,945
2011-01-27385390380387755,0001,935
2011-01-26385390384387722,0001,935
2011-01-253923933833891,326,0001,945
2011-01-243633863623842,702,0001,920
2011-01-213693703563601,583,0001,800
2011-01-203693693633651,075,0001,825
2011-01-19361370358370974,0001,850
2011-01-18356360353358258,0001,790
2011-01-17362362356357443,0001,785
2011-01-14362364357359650,0001,795
2011-01-13361364358362843,0001,810
2011-01-123673673533561,035,0001,780
2011-01-113543653493621,007,0001,810
2011-01-073493593463561,340,0001,780
2011-01-06351355349350868,0001,750
2011-01-053393493383471,091,0001,735
2011-01-04330339329336527,0001,680

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