1. HOME >
  2. 株価時系列 >
  3. 6444 >
  4. 2013年

6444 サンデン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304935004884991,266,0002,495
2013-12-274674894634851,961,0002,425
2013-12-264404684394641,627,0002,320
2013-12-25438440432437762,0002,185
2013-12-24447448438441815,0002,205
2013-12-204364454354451,546,0002,225
2013-12-19433438433435833,0002,175
2013-12-18430435427433596,0002,165
2013-12-17432434427430824,0002,150
2013-12-16433433425429677,0002,145
2013-12-13429439425434932,0002,170
2013-12-12436436429433543,0002,165
2013-12-11445445437441879,0002,205
2013-12-104424484364472,922,0002,235
2013-12-09415424413422556,0002,110
2013-12-06405410400409458,0002,045
2013-12-054124174034041,259,0002,020
2013-12-04425426418420870,0002,100
2013-12-03424433423427789,0002,135
2013-12-02421423418420338,0002,100
2013-11-29425425417422593,0002,110
2013-11-28427428423425428,0002,125
2013-11-27424429422423538,0002,115
2013-11-26430432427429742,0002,145
2013-11-254354354264321,037,0002,160
2013-11-224204334174302,066,0002,150
2013-11-214074164074161,079,0002,080
2013-11-20410410402407798,0002,035
2013-11-194134154064131,275,0002,065
2013-11-18407414401414994,0002,070
2013-11-15399406395406839,0002,030
2013-11-14394395390392469,0001,960
2013-11-13386394385392689,0001,960
2013-11-12385393383389432,0001,945
2013-11-11399399383384560,0001,920
2013-11-08378397378395794,0001,975
2013-11-073793883683882,281,0001,940
2013-11-063783873773831,154,0001,915
2013-11-053933973763781,251,0001,890
2013-11-01400401392397709,0001,985
2013-10-31402407397397418,0001,985
2013-10-30409412405407572,0002,035
2013-10-29406413402405672,0002,025
2013-10-28406413406408456,0002,040
2013-10-25415415405407736,0002,035
2013-10-24404415399414808,0002,070
2013-10-234144224074092,019,0002,045
2013-10-224044144034091,293,0002,045
2013-10-21400404393398990,0001,990
2013-10-183893953893941,023,0001,970
2013-10-17393393385387746,0001,935
2013-10-16385390385387330,0001,935
2013-10-153963973853881,028,0001,940
2013-10-11393397391392935,0001,960
2013-10-10389392384387862,0001,935
2013-10-093843923793891,060,0001,945
2013-10-08378389375385653,0001,925
2013-10-07392393377384989,0001,920
2013-10-043983993903901,252,0001,950
2013-10-034034164024021,333,0002,010
2013-10-024244243944032,570,0002,015
2013-10-014394414244261,329,0002,130
2013-09-30434448428443781,0002,215
2013-09-27446448437439614,0002,195
2013-09-264344474294461,031,0002,230
2013-09-25444445439442515,0002,210
2013-09-24437439426435821,0002,175
2013-09-20446450439442795,0002,210
2013-09-194454504414461,125,0002,230
2013-09-18445454444445677,0002,225
2013-09-17445455444447627,0002,235
2013-09-134374504374491,355,0002,245
2013-09-124444554374441,448,0002,220
2013-09-114374504344441,595,0002,220
2013-09-104344424284411,382,0002,205
2013-09-094314334214331,356,0002,165
2013-09-064194344194303,074,0002,150
2013-09-054104194064161,137,0002,080
2013-09-043934093904081,129,0002,040
2013-09-03392402390395567,0001,975
2013-09-02383386379384297,0001,920
2013-08-30386390379384475,0001,920
2013-08-29380386378384589,0001,920
2013-08-28387388373378782,0001,890
2013-08-27398404396397572,0001,985
2013-08-26410410397402881,0002,010
2013-08-233964083954041,094,0002,020
2013-08-22383397379396928,0001,980
2013-08-21382395382389689,0001,945
2013-08-20392393382382768,0001,910
2013-08-19390394389391657,0001,955
2013-08-16392398390391727,0001,955
2013-08-153944053903971,704,0001,985
2013-08-14390396389396917,0001,980
2013-08-13370387370387971,0001,935
2013-08-12366371362363572,0001,815
2013-08-09373376369371554,0001,855
2013-08-083873893733741,346,0001,870
2013-08-073593963563854,107,0001,925
2013-08-063653733623651,359,0001,825
2013-08-05362368358367677,0001,835
2013-08-023613623523611,086,0001,805
2013-08-01348352341351461,0001,755
2013-07-31350357346348479,0001,740
2013-07-30340358340354927,0001,770
2013-07-293523543383381,178,0001,690
2013-07-263763783593601,578,0001,800
2013-07-253893903843871,074,0001,935
2013-07-24382385377385665,0001,925
2013-07-23378383377380604,0001,900
2013-07-22379382373382881,0001,910
2013-07-193813833693721,026,0001,860
2013-07-18385389376379771,0001,895
2013-07-17378385376383710,0001,915
2013-07-16376381376380561,0001,900
2013-07-12369377369373645,0001,865
2013-07-11372373364369687,0001,845
2013-07-103763873703741,770,0001,870
2013-07-093613763573751,699,0001,875
2013-07-083723763533561,903,0001,780
2013-07-053653723633681,406,0001,840
2013-07-043723723583631,352,0001,815
2013-07-033843853713752,150,0001,875
2013-07-023983983763832,448,0001,915
2013-07-01392397385397767,0001,985
2013-06-28385400385391950,0001,955
2013-06-27386386373382757,0001,910
2013-06-26397398378379932,0001,895
2013-06-254004003843961,199,0001,980
2013-06-244104163944001,698,0002,000
2013-06-213704183664184,629,0002,090
2013-06-203543903483882,705,0001,940
2013-06-19355356349353499,0001,765
2013-06-18349357347349725,0001,745
2013-06-173203543203541,490,0001,770
2013-06-143243293193221,245,0001,610
2013-06-133293303153161,039,0001,580
2013-06-12319334317331542,0001,655
2013-06-11342343325327972,0001,635
2013-06-10342347336342818,0001,710
2013-06-07325326310320871,0001,600
2013-06-06340345330332687,0001,660
2013-06-05357360344351828,0001,755
2013-06-04357357341354974,0001,770
2013-06-033743813583601,601,0001,800
2013-05-313673793623741,116,0001,870
2013-05-303743763603621,057,0001,810
2013-05-29395395381381727,0001,905
2013-05-28373387373382960,0001,910
2013-05-27398398372373912,0001,865
2013-05-244064133834001,252,0002,000
2013-05-234294334014011,313,0002,005
2013-05-224344344224291,671,0002,145
2013-05-214314404244331,714,0002,165
2013-05-204364434334351,987,0002,175
2013-05-174314354224321,776,0002,160
2013-05-164124324104302,842,0002,150
2013-05-154214224084112,340,0002,055
2013-05-144104244094132,535,0002,065
2013-05-134154334034074,352,0002,035
2013-05-104554754544732,646,0002,365
2013-05-094344524304471,498,0002,235
2013-05-084284364244281,216,0002,140
2013-05-074154274154261,393,0002,130
2013-05-02411413405407475,0002,035
2013-05-01408416404415732,0002,075
2013-04-30406410400408591,0002,040
2013-04-26410413404406621,0002,030
2013-04-254054193994161,489,0002,080
2013-04-24403407400406739,0002,030
2013-04-23410410397400781,0002,000
2013-04-224044104034061,461,0002,030
2013-04-19392399392396342,0001,980
2013-04-18397399392392639,0001,960
2013-04-17398405396403653,0002,015
2013-04-16382396379394860,0001,970
2013-04-15392399385390788,0001,950
2013-04-12404405399402625,0002,010
2013-04-113984053954041,284,0002,020
2013-04-10388395388395743,0001,975
2013-04-093933953833861,274,0001,930
2013-04-08384387376386808,0001,930
2013-04-053843883653681,081,0001,840
2013-04-04352368348368881,0001,840
2013-04-033613643543581,001,0001,790
2013-04-023553653393531,170,0001,765
2013-04-01373375363363727,0001,815
2013-03-293873873743751,152,0001,875
2013-03-28393394381387884,0001,935
2013-03-27396400393396776,0001,980
2013-03-26400404398400905,0002,000
2013-03-25408409404405790,0002,025
2013-03-22406407402402623,0002,010
2013-03-21412415409411723,0002,055
2013-03-19407412407410986,0002,050
2013-03-18403405395400894,0002,000
2013-03-154034074014071,126,0002,035
2013-03-14405406396398581,0001,990
2013-03-13392403391402908,0002,010
2013-03-124054053893911,548,0001,955
2013-03-114004103984021,964,0002,010
2013-03-083863973863962,522,0001,980
2013-03-073753853733831,733,0001,915
2013-03-063783803633731,551,0001,865
2013-03-05371373368370765,0001,850
2013-03-04366369364366527,0001,830
2013-03-01366368360363787,0001,815
2013-02-28368371366369583,0001,845
2013-02-273673703553631,061,0001,815
2013-02-263643733613641,136,0001,820
2013-02-253793823713721,109,0001,860
2013-02-223763763633741,399,0001,870
2013-02-213953953773791,960,0001,895
2013-02-20399405395398760,0001,990
2013-02-19398399395398575,0001,990
2013-02-18398403396398850,0001,990
2013-02-153813903773881,336,0001,940
2013-02-143853943763921,625,0001,960
2013-02-133923923793861,654,0001,930
2013-02-123763993693953,751,0001,975
2013-02-084134133943962,494,0001,980
2013-02-074204214044131,669,0002,065
2013-02-064254334244261,426,0002,130
2013-02-054064194064101,348,0002,050
2013-02-043954233934172,423,0002,085
2013-02-013783903743831,650,0001,915
2013-01-31374376365374872,0001,870
2013-01-30363375363374903,0001,870
2013-01-29364370360363892,0001,815
2013-01-28371373363365751,0001,825
2013-01-253663733633701,489,0001,850
2013-01-243403603403591,215,0001,795
2013-01-233553573403421,329,0001,710
2013-01-22363366353359777,0001,795
2013-01-21367368357363967,0001,815
2013-01-183603683573661,356,0001,830
2013-01-173543583423501,246,0001,750
2013-01-163713713523531,097,0001,765
2013-01-153693763663711,279,0001,855
2013-01-113623643553611,071,0001,805
2013-01-10356362356357882,0001,785
2013-01-093443543383521,386,0001,760
2013-01-083503573423431,772,0001,715
2013-01-073753753523552,536,0001,775
2013-01-04378379372374963,0001,870

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