1. HOME >
  2. 株価時系列 >
  3. 6444 >
  4. 2012年

6444 サンデン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28367368360364878,0001,820
2012-12-273583683543611,359,0001,805
2012-12-26340351340350785,0001,750
2012-12-25346349340341750,0001,705
2012-12-21346350334340933,0001,700
2012-12-203493503413421,119,0001,710
2012-12-19352356348352780,0001,760
2012-12-18349352345347802,0001,735
2012-12-17353358346348763,0001,740
2012-12-143283483283431,650,0001,715
2012-12-133263353253321,146,0001,660
2012-12-123273273193231,095,0001,615
2012-12-113153283143261,273,0001,630
2012-12-10326328313315978,0001,575
2012-12-07328329326326522,0001,630
2012-12-06328328324327856,0001,635
2012-12-053203283203231,184,0001,615
2012-12-04317322317320897,0001,600
2012-12-033213233163181,002,0001,590
2012-11-303153213133181,456,0001,590
2012-11-29306314305313913,0001,565
2012-11-283053103033051,048,0001,525
2012-11-272993092983081,538,0001,540
2012-11-262983022952981,189,0001,490
2012-11-222852952852951,096,0001,475
2012-11-21275283274282730,0001,410
2012-11-20275278273277364,0001,385
2012-11-19275277271276532,0001,380
2012-11-16270273268273642,0001,365
2012-11-15270272267270501,0001,350
2012-11-14255266254266527,0001,330
2012-11-13256260251256369,0001,280
2012-11-12257257254255245,0001,275
2012-11-09263264253257697,0001,285
2012-11-08262268256268816,0001,340
2012-11-07260266260266813,0001,330
2012-11-062522622502581,310,0001,290
2012-11-05250251246250277,0001,250
2012-11-02252252249250464,0001,250
2012-11-01241249239247433,0001,235
2012-10-31236243235241323,0001,205
2012-10-30234238231235856,0001,175
2012-10-29239239235236369,0001,180
2012-10-26243246237238439,0001,190
2012-10-25242246238243436,0001,215
2012-10-24246248242243425,0001,215
2012-10-23252255243250372,0001,250
2012-10-22243253239252382,0001,260
2012-10-19247251245249390,0001,245
2012-10-18240251240250597,0001,250
2012-10-17243243237237230,0001,185
2012-10-16235241235240407,0001,200
2012-10-15226238224235470,0001,175
2012-10-12222227222226251,0001,130
2012-10-11219226219222481,0001,110
2012-10-10220223218222484,0001,110
2012-10-09226229222224472,0001,120
2012-10-05231231221226698,0001,130
2012-10-04228234225232603,0001,160
2012-10-03225226221224450,0001,120
2012-10-02226229220221414,0001,105
2012-10-01227229221224526,0001,120
2012-09-28242243234235361,0001,175
2012-09-27234243231241534,0001,205
2012-09-26242248238238353,0001,190
2012-09-25242248238248572,0001,240
2012-09-24245245237241538,0001,205
2012-09-21249251246248461,0001,240
2012-09-20254258249250946,0001,250
2012-09-19248255247253562,0001,265
2012-09-18245248244247600,0001,235
2012-09-14240245240243590,0001,215
2012-09-13232238231237235,0001,185
2012-09-12229234229231303,0001,155
2012-09-11230231226228304,0001,140
2012-09-10224232224232528,0001,160
2012-09-07222226222224462,0001,120
2012-09-06214219213215310,0001,075
2012-09-05220220215215405,0001,075
2012-09-04220224219221409,0001,105
2012-09-03225227219220408,0001,100
2012-08-31231231223226433,0001,130
2012-08-30238239232234181,0001,170
2012-08-29229237228237298,0001,185
2012-08-28236236230231511,0001,155
2012-08-27242242236236264,0001,180
2012-08-24240240236238327,0001,190
2012-08-23241244234244486,0001,220
2012-08-22246247240242379,0001,210
2012-08-21247249243247555,0001,235
2012-08-202412492412481,054,0001,240
2012-08-17233239232239632,0001,195
2012-08-16223230222229381,0001,145
2012-08-15221223221222285,0001,110
2012-08-14219223217221652,0001,105
2012-08-13224224219220446,0001,100
2012-08-10227229222225639,0001,125
2012-08-09228230226230555,0001,150
2012-08-082202312202271,814,0001,135
2012-08-072082241992183,396,0001,090
2012-08-06243243236236512,0001,180
2012-08-03243243234235396,0001,175
2012-08-02244248244246360,0001,230
2012-08-01247247241243601,0001,215
2012-07-31242249241249639,0001,245
2012-07-30246248241243512,0001,215
2012-07-27245247238241790,0001,205
2012-07-26233240233237378,0001,185
2012-07-252402402292311,198,0001,155
2012-07-24234241232237816,0001,185
2012-07-23238241231232996,0001,160
2012-07-20251251241243795,0001,215
2012-07-19245253244251733,0001,255
2012-07-18246247241243856,0001,215
2012-07-17255255243244798,0001,220
2012-07-13250257250256547,0001,280
2012-07-12260260250250829,0001,250
2012-07-112622632552591,043,0001,295
2012-07-10271272263263955,0001,315
2012-07-09278279272272725,0001,360
2012-07-06277283277281620,0001,405
2012-07-05281284279280778,0001,400
2012-07-04285287281283868,0001,415
2012-07-032782852772831,362,0001,415
2012-07-022862872782781,035,0001,390
2012-06-292732842712791,456,0001,395
2012-06-282762782702741,539,0001,370
2012-06-272762762702751,467,0001,375
2012-06-262842852742752,108,0001,375
2012-06-25296296287287785,0001,435
2012-06-222872912852901,092,0001,450
2012-06-212912952892921,265,0001,460
2012-06-202942942862891,114,0001,445
2012-06-192922952862891,767,0001,445
2012-06-182983002932991,137,0001,495
2012-06-152902932832831,137,0001,415
2012-06-142972972882911,247,0001,455
2012-06-133043062952981,545,0001,490
2012-06-122853032842992,109,0001,495
2012-06-112892992862951,842,0001,475
2012-06-082892892752781,211,0001,390
2012-06-072902942852891,024,0001,445
2012-06-062782852732841,219,0001,420
2012-06-052682732622711,660,0001,355
2012-06-042692742622632,043,0001,315
2012-06-012802832752761,571,0001,380
2012-05-312812852782831,114,0001,415
2012-05-302952952842891,356,0001,445
2012-05-292802952782941,209,0001,470
2012-05-282872872752801,479,0001,400
2012-05-252972982862871,644,0001,435
2012-05-242903002872992,494,0001,495
2012-05-233023072862893,728,0001,445
2012-05-222953042903024,092,0001,510
2012-05-212852932842882,383,0001,440
2012-05-182842882782842,480,0001,420
2012-05-172872942822923,254,0001,460
2012-05-162882952772884,693,0001,440
2012-05-152822852732853,597,0001,425
2012-05-142722902712875,394,0001,435
2012-05-112552782552749,604,0001,370
2012-05-10233240230231905,0001,155
2012-05-09244244233235753,0001,175
2012-05-08244249242247527,0001,235
2012-05-07251253240240570,0001,200
2012-05-02257261255260424,0001,300
2012-05-01261264253254763,0001,270
2012-04-272562702532651,702,0001,325
2012-04-26257259254256383,0001,280
2012-04-25257257254256415,0001,280
2012-04-24251256251255536,0001,275
2012-04-23252255250253333,0001,265
2012-04-20250252248252470,0001,260
2012-04-19246252246248635,0001,240
2012-04-18242250242249558,0001,245
2012-04-17239241235236542,0001,180
2012-04-16244244238239489,0001,195
2012-04-13248250242243517,0001,215
2012-04-12243247241245609,0001,225
2012-04-11240243238241764,0001,205
2012-04-10247253241243955,0001,215
2012-04-09251252246246984,0001,230
2012-04-062632632542551,083,0001,275
2012-04-052562652562651,019,0001,325
2012-04-04275276261264898,0001,320
2012-04-03278278273273409,0001,365
2012-04-02274280273278734,0001,390
2012-03-30270272268270654,0001,350
2012-03-29271271266269670,0001,345
2012-03-28273279273274823,0001,370
2012-03-27286286280282695,0001,410
2012-03-26280283277278576,0001,390
2012-03-23278281276278646,0001,390
2012-03-22288291283285755,0001,425
2012-03-21290296288289987,0001,445
2012-03-19290294290290640,0001,450
2012-03-16288291286289570,0001,445
2012-03-152872962872911,513,0001,455
2012-03-142802862772851,346,0001,425
2012-03-13277277271272854,0001,360
2012-03-12284286277277613,0001,385
2012-03-09279286276284993,0001,420
2012-03-08268274267274712,0001,370
2012-03-072642682612651,404,0001,325
2012-03-062742752682701,019,0001,350
2012-03-05283285273274793,0001,370
2012-03-02284286276282647,0001,410
2012-03-012902952752781,306,0001,390
2012-02-293023052862881,144,0001,440
2012-02-282993032933011,234,0001,505
2012-02-27307313304306841,0001,530
2012-02-24306306296303880,0001,515
2012-02-232903092883081,216,0001,540
2012-02-22281288276286668,0001,430
2012-02-21282288279284930,0001,420
2012-02-20278283277282911,0001,410
2012-02-172752782692721,241,0001,360
2012-02-162652722632721,386,0001,360
2012-02-152512652512611,524,0001,305
2012-02-14249252246250809,0001,250
2012-02-13250252246247538,0001,235
2012-02-102662662502521,388,0001,260
2012-02-09265270262270470,0001,350
2012-02-08264267262265429,0001,325
2012-02-07255267255267609,0001,335
2012-02-06257261252254321,0001,270
2012-02-03253259253256178,0001,280
2012-02-02257264255256378,0001,280
2012-02-01252257252254231,0001,270
2012-01-31250256250252225,0001,260
2012-01-30257259254255197,0001,275
2012-01-27260261258260217,0001,300
2012-01-26265269262263308,0001,315
2012-01-25261264259263461,0001,315
2012-01-24262263258260311,0001,300
2012-01-23255266252261526,0001,305
2012-01-202522582512551,195,0001,275
2012-01-19244248243246458,0001,230
2012-01-18233243232242503,0001,210
2012-01-17228233226233216,0001,165
2012-01-16225227223227119,0001,135
2012-01-13222230222229336,0001,145
2012-01-12223225221222373,0001,110
2012-01-11224228224225270,0001,125
2012-01-10228228224226289,0001,130
2012-01-06238238229230378,0001,150
2012-01-05239239236239147,0001,195
2012-01-04233241233239271,0001,195

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