6444 サンデン(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30650658641649668,0003,245
2014-12-296526606436591,077,0003,295
2014-12-26657671650655853,0003,275
2014-12-25674684659662756,0003,310
2014-12-24664676663676637,0003,380
2014-12-22663666650654859,0003,270
2014-12-19660663655662779,0003,310
2014-12-18651658642645762,0003,225
2014-12-17635646633634881,0003,170
2014-12-166476486256351,046,0003,175
2014-12-15660661648648597,0003,240
2014-12-12658666653656793,0003,280
2014-12-11650663647659672,0003,295
2014-12-10661666654659740,0003,295
2014-12-09677684674674642,0003,370
2014-12-08692700689691506,0003,455
2014-12-05683692683689580,0003,445
2014-12-046716886716851,017,0003,425
2014-12-036956996746761,542,0003,380
2014-12-02698704692695838,0003,475
2014-12-017007066906981,082,0003,490
2014-11-28699705694698534,0003,490
2014-11-27708708695696913,0003,480
2014-11-267127237087081,119,0003,540
2014-11-25713714706713728,0003,565
2014-11-217007166967041,542,0003,520
2014-11-206926996906951,007,0003,475
2014-11-196846986816811,094,0003,405
2014-11-186676896666871,839,0003,435
2014-11-17666674656657968,0003,285
2014-11-14672675665675996,0003,375
2014-11-13649666630665767,0003,325
2014-11-126716726456511,225,0003,255
2014-11-11671672657666797,0003,330
2014-11-106586736546692,546,0003,345
2014-11-076166605956554,385,0003,275
2014-11-066496606446451,104,0003,225
2014-11-056426506326481,059,0003,240
2014-11-046506516396441,259,0003,220
2014-10-31624631615630810,0003,150
2014-10-30619624618619588,0003,095
2014-10-29616630614618939,0003,090
2014-10-28613614604611814,0003,055
2014-10-276076206016191,230,0003,095
2014-10-246016055956031,516,0003,015
2014-10-235765945745911,102,0002,955
2014-10-22572589568583853,0002,915
2014-10-21571574558561769,0002,805
2014-10-20563579561576868,0002,880
2014-10-17554558543545979,0002,725
2014-10-165505635475521,199,0002,760
2014-10-155645705605671,335,0002,835
2014-10-145585695565611,331,0002,805
2014-10-10581590579582922,0002,910
2014-10-09618620601603816,0003,015
2014-10-08618625612621730,0003,105
2014-10-076416456336331,117,0003,165
2014-10-066436506366451,579,0003,225
2014-10-03602619602611872,0003,055
2014-10-026176216016011,397,0003,005
2014-10-016496496306331,086,0003,165
2014-09-306596606396501,010,0003,250
2014-09-29667673659665816,0003,325
2014-09-26648665645663763,0003,315
2014-09-25663664651658910,0003,290
2014-09-246576606446541,160,0003,270
2014-09-227007206516635,946,0003,315
2014-09-196556736506731,900,0003,365
2014-09-186516656466511,620,0003,255
2014-09-17649649640642546,0003,210
2014-09-16641647632645939,0003,225
2014-09-126356536276391,777,0003,195
2014-09-116716726456491,081,0003,245
2014-09-106596736566711,125,0003,355
2014-09-09663664650653484,0003,265
2014-09-08666668655657904,0003,285
2014-09-05669671655659569,0003,295
2014-09-046676796596621,296,0003,310
2014-09-036676836616701,346,0003,350
2014-09-026496726466531,678,0003,265
2014-09-016326456236431,225,0003,215
2014-08-29639643626632703,0003,160
2014-08-286226476166451,319,0003,225
2014-08-27630630618621465,0003,105
2014-08-26637638619622745,0003,110
2014-08-25625640624637973,0003,185
2014-08-22619624612619830,0003,095
2014-08-21617624616621845,0003,105
2014-08-20602618599610799,0003,050
2014-08-19603607600602384,0003,010
2014-08-18601606591601738,0003,005
2014-08-15603611596599828,0002,995
2014-08-146226236016031,076,0003,015
2014-08-13613624612617733,0003,085
2014-08-126076296076161,366,0003,080
2014-08-116036085826021,450,0003,010
2014-08-086096205865932,224,0002,965
2014-08-076126396076205,807,0003,100
2014-08-065895935525621,365,0002,810
2014-08-055875955835851,101,0002,925
2014-08-04584589579583604,0002,915
2014-08-01577585572574604,0002,870
2014-07-31585594582585782,0002,925
2014-07-30575593575583832,0002,915
2014-07-29578583567575557,0002,875
2014-07-28569580562576729,0002,880
2014-07-25570574567570646,0002,850
2014-07-24562567555563757,0002,815
2014-07-23564574563565872,0002,825
2014-07-22569570555560804,0002,800
2014-07-18565566558562530,0002,810
2014-07-17579580569571343,0002,855
2014-07-16579581572572530,0002,860
2014-07-15576588574583667,0002,915
2014-07-14570583567578692,0002,890
2014-07-11556570556564834,0002,820
2014-07-105795855615651,055,0002,825
2014-07-095855865675741,277,0002,870
2014-07-08589600572595821,0002,975
2014-07-07599599581594840,0002,970
2014-07-045876175876012,269,0003,005
2014-07-03578582566574751,0002,870
2014-07-025665865655781,023,0002,890
2014-07-01565568557565902,0002,825
2014-06-305575665505621,267,0002,810
2014-06-275725725445571,997,0002,785
2014-06-265625785625722,195,0002,860
2014-06-255435725435683,463,0002,840
2014-06-245305495275493,573,0002,745
2014-06-235155385095202,573,0002,600
2014-06-204745154715154,398,0002,575
2014-06-194664754634721,096,0002,360
2014-06-18474474463468748,0002,340
2014-06-17476478466467987,0002,335
2014-06-16481481474477571,0002,385
2014-06-134844844744781,338,0002,390
2014-06-124854964814911,282,0002,455
2014-06-11480488480485708,0002,425
2014-06-104734884734841,146,0002,420
2014-06-094814814664721,038,0002,360
2014-06-06485486475478832,0002,390
2014-06-054734884724851,346,0002,425
2014-06-044684704624671,639,0002,335
2014-06-034734784684721,178,0002,360
2014-06-024814854714731,472,0002,365
2014-05-30486496483484853,0002,420
2014-05-29490497484485563,0002,425
2014-05-28489498486494678,0002,470
2014-05-27481491479485454,0002,425
2014-05-26480482476479540,0002,395
2014-05-234954964724741,441,0002,370
2014-05-22491500486498730,0002,490
2014-05-21476493476492883,0002,460
2014-05-20464475462473646,0002,365
2014-05-19485488463464526,0002,320
2014-05-16475491470489829,0002,445
2014-05-15486490478480823,0002,400
2014-05-144644904634891,032,0002,445
2014-05-134484684484621,252,0002,310
2014-05-12457463443445990,0002,225
2014-05-09476477465465587,0002,325
2014-05-08478492472483919,0002,415
2014-05-07482484474474599,0002,370
2014-05-02493494484486357,0002,430
2014-05-01486496483496652,0002,480
2014-04-30491494485486351,0002,430
2014-04-28485488482487417,0002,435
2014-04-25490499485488982,0002,440
2014-04-24493499489492831,0002,460
2014-04-234864954824941,314,0002,470
2014-04-224734934724874,068,0002,435
2014-04-21452457447447369,0002,235
2014-04-18448452446452333,0002,260
2014-04-17454458445446473,0002,230
2014-04-16441453439453337,0002,265
2014-04-15445447436436545,0002,180
2014-04-14444447442442343,0002,210
2014-04-11442451437448719,0002,240
2014-04-10459464450451528,0002,255
2014-04-09460462454455748,0002,275
2014-04-08468476466466954,0002,330
2014-04-074644764594731,061,0002,365
2014-04-04473473464467980,0002,335
2014-04-034634854614761,909,0002,380
2014-04-024584654524562,297,0002,280
2014-04-014644664494561,460,0002,280
2014-03-314614684544601,425,0002,300
2014-03-284464584364552,760,0002,275
2014-03-274544594414581,639,0002,290
2014-03-264704774594681,147,0002,340
2014-03-25480480466474982,0002,370
2014-03-245055094774801,301,0002,400
2014-03-20517523506506610,0002,530
2014-03-19519525512517693,0002,585
2014-03-18513522510514616,0002,570
2014-03-17503513502504403,0002,520
2014-03-14532532512512942,0002,560
2014-03-13519539519536598,0002,680
2014-03-12529529519519537,0002,595
2014-03-11535548528531612,0002,655
2014-03-10530536526533423,0002,665
2014-03-07531538527534445,0002,670
2014-03-06519530514527396,0002,635
2014-03-05520525514520657,0002,600
2014-03-04516518511513841,0002,565
2014-03-03526527515523610,0002,615
2014-02-285395395215361,013,0002,680
2014-02-27538552534541814,0002,705
2014-02-26551553540541582,0002,705
2014-02-255615625505561,657,0002,780
2014-02-245425685425583,086,0002,790
2014-02-215255455255401,798,0002,700
2014-02-20527529515519971,0002,595
2014-02-195275395215261,376,0002,630
2014-02-185105285105251,095,0002,625
2014-02-17506509499505568,0002,525
2014-02-145025104955031,144,0002,515
2014-02-13507513495500785,0002,500
2014-02-125025185025151,137,0002,575
2014-02-104624894624871,431,0002,435
2014-02-074524574364511,946,0002,255
2014-02-06451455439446937,0002,230
2014-02-054584624324431,123,0002,215
2014-02-044504634434431,068,0002,215
2014-02-03485486468475768,0002,375
2014-01-31508513487491789,0002,455
2014-01-30512515499504769,0002,520
2014-01-29506533506532792,0002,660
2014-01-28495504495496670,0002,480
2014-01-27490506489502833,0002,510
2014-01-24507518503509868,0002,545
2014-01-23530530520522675,0002,610
2014-01-22530534526531830,0002,655
2014-01-21529532527528853,0002,640
2014-01-20525529521528463,0002,640
2014-01-17522534521532701,0002,660
2014-01-165315315155211,049,0002,605
2014-01-155115295075291,249,0002,645
2014-01-14506512498506815,0002,530
2014-01-105105174975161,105,0002,580
2014-01-094985174935171,072,0002,585
2014-01-08492500488500826,0002,500
2014-01-07492496490493851,0002,465
2014-01-06497497485494841,0002,470

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