1. HOME >
  2. 株価時系列 >
  3. 6444 >
  4. 2016年

6444 サンデン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30368373366372496,0001,860
2016-12-29374376371373752,0001,865
2016-12-28370382369381658,0001,905
2016-12-27360371360366751,0001,830
2016-12-26368370364365766,0001,825
2016-12-22379381371374958,0001,870
2016-12-21386390382383524,0001,915
2016-12-20386387380386692,0001,930
2016-12-19392394386387529,0001,935
2016-12-163934003933991,059,0001,995
2016-12-15388395387393747,0001,965
2016-12-14390392386388511,0001,940
2016-12-133853893793871,218,0001,935
2016-12-123964023853911,241,0001,955
2016-12-093933983893971,187,0001,985
2016-12-08394395383392955,0001,960
2016-12-073913953903921,127,0001,960
2016-12-063773893773881,502,0001,940
2016-12-05366375365374890,0001,870
2016-12-02370374367371838,0001,855
2016-12-013703753683701,074,0001,850
2016-11-30364366361365840,0001,825
2016-11-29364364356361860,0001,805
2016-11-283673693543651,750,0001,825
2016-11-253613823613723,366,0001,860
2016-11-243613653543562,068,0001,780
2016-11-223553623523541,766,0001,770
2016-11-213503593503551,853,0001,775
2016-11-183333493323492,850,0001,745
2016-11-17324330322328921,0001,640
2016-11-163203293173281,815,0001,640
2016-11-15317323312313871,0001,565
2016-11-142983172983171,756,0001,585
2016-11-112963032932971,521,0001,485
2016-11-102892952872911,926,0001,455
2016-11-092912942752832,880,0001,415
2016-11-082782932712936,743,0001,465
2016-11-073213263183181,184,0001,590
2016-11-04324324317319861,0001,595
2016-11-023253293233281,315,0001,640
2016-11-01325332323331982,0001,655
2016-10-31323325320325697,0001,625
2016-10-28326326322324810,0001,620
2016-10-27326327320321829,0001,605
2016-10-26326326321324698,0001,620
2016-10-253253273223251,189,0001,625
2016-10-243153203153191,338,0001,595
2016-10-21313314311312543,0001,560
2016-10-20309314309313824,0001,565
2016-10-19308312306310479,0001,550
2016-10-18308308305307430,0001,535
2016-10-17304310304309936,0001,545
2016-10-14302305301303490,0001,515
2016-10-13308308302303805,0001,515
2016-10-12310310304304935,0001,520
2016-10-11316319314314850,0001,570
2016-10-07312316311314551,0001,570
2016-10-063103163103131,257,0001,565
2016-10-05304309304308911,0001,540
2016-10-04299305299304731,0001,520
2016-10-03302305299300753,0001,500
2016-09-30301302297300671,0001,500
2016-09-293003093003061,081,0001,530
2016-09-28303306299300553,0001,500
2016-09-27300306298306932,0001,530
2016-09-26308308302303981,0001,515
2016-09-232963102933082,295,0001,540
2016-09-212892942832931,603,0001,465
2016-09-202922942882911,111,0001,455
2016-09-16296299294295676,0001,475
2016-09-15301302293295973,0001,475
2016-09-14302306301303682,0001,515
2016-09-13311311302305819,0001,525
2016-09-123103103043061,011,0001,530
2016-09-093063163063141,488,0001,570
2016-09-083043053023051,082,0001,525
2016-09-07299300297300996,0001,500
2016-09-062993032973021,324,0001,510
2016-09-052973002962981,625,0001,490
2016-09-02291294289294882,0001,470
2016-09-012972972882901,244,0001,450
2016-08-312952982942951,290,0001,475
2016-08-30293296291292747,0001,460
2016-08-292872942862931,947,0001,465
2016-08-262832842782811,462,0001,405
2016-08-25285285281283819,0001,415
2016-08-24284286282283892,0001,415
2016-08-232882882802811,589,0001,405
2016-08-22288289286288771,0001,440
2016-08-192832862822851,675,0001,425
2016-08-182872872822822,347,0001,410
2016-08-172832952832951,650,0001,475
2016-08-162842882822821,101,0001,410
2016-08-15282285282283523,0001,415
2016-08-122862862822821,665,0001,410
2016-08-102892892822841,795,0001,420
2016-08-092872922862911,393,0001,455
2016-08-082802882802872,361,0001,435
2016-08-052993062943001,258,0001,500
2016-08-042863042863042,021,0001,520
2016-08-032872872822841,483,0001,420
2016-08-022902932902901,260,0001,450
2016-08-012972982932941,576,0001,470
2016-07-292882982852982,545,0001,490
2016-07-282912912862891,105,0001,445
2016-07-272872932842921,919,0001,460
2016-07-262952962832842,067,0001,420
2016-07-252983032933003,338,0001,500
2016-07-222862922852881,884,0001,440
2016-07-212852932852911,940,0001,455
2016-07-202832832762811,876,0001,405
2016-07-192922962822842,939,0001,420
2016-07-152772882762863,594,0001,430
2016-07-142772772672743,995,0001,370
2016-07-132852862782803,472,0001,400
2016-07-122782882782812,395,0001,405
2016-07-112652752652731,609,0001,365
2016-07-082632662602621,287,0001,310
2016-07-072652712622631,340,0001,315
2016-07-062722742622672,466,0001,335
2016-07-052902902772791,634,0001,395
2016-07-042762892742872,103,0001,435
2016-07-012802812712751,156,0001,375
2016-06-302842862732751,420,0001,375
2016-06-292782792732761,154,0001,380
2016-06-282722722592692,210,0001,345
2016-06-273013032722762,678,0001,380
2016-06-243333342862942,461,0001,470
2016-06-233173303143271,166,0001,635
2016-06-223153213113161,044,0001,580
2016-06-213133183093141,224,0001,570
2016-06-20308316307314942,0001,570
2016-06-173023082972982,652,0001,490
2016-06-163113212962981,897,0001,490
2016-06-153123203083141,194,0001,570
2016-06-14322322312313971,0001,565
2016-06-133353353223241,239,0001,620
2016-06-103483493363381,717,0001,690
2016-06-093673673503531,437,0001,765
2016-06-083703743673691,082,0001,845
2016-06-073703743623651,134,0001,825
2016-06-063583643563621,158,0001,810
2016-06-03371376366369972,0001,845
2016-06-023763763653691,315,0001,845
2016-06-013773803703751,799,0001,875
2016-05-313733823713801,379,0001,900
2016-05-303623733583701,053,0001,850
2016-05-27358359353356785,0001,780
2016-05-263633683513541,388,0001,770
2016-05-253573603503571,240,0001,785
2016-05-243553583533571,445,0001,785
2016-05-233613613503571,660,0001,785
2016-05-203623703613663,529,0001,830
2016-05-193633653563621,249,0001,810
2016-05-183743783583642,080,0001,820
2016-05-173803823653731,942,0001,865
2016-05-163803823713811,490,0001,905
2016-05-133893923813841,851,0001,920
2016-05-123663933653914,071,0001,955
2016-05-113563723553726,339,0001,860
2016-05-10314325308321939,0001,605
2016-05-09313317311312723,0001,560
2016-05-06314316307311766,0001,555
2016-05-02309319309316962,0001,580
2016-04-283423473293301,377,0001,650
2016-04-27334343333339916,0001,695
2016-04-263383383333351,204,0001,675
2016-04-253403443343391,457,0001,695
2016-04-223203373193361,499,0001,680
2016-04-213183253173241,059,0001,620
2016-04-203083153083121,066,0001,560
2016-04-19295305294305988,0001,525
2016-04-182932952882881,388,0001,440
2016-04-15311314307309897,0001,545
2016-04-143183213093141,661,0001,570
2016-04-133053153033141,211,0001,570
2016-04-12290304288301941,0001,505
2016-04-11289293279290928,0001,450
2016-04-082802952732901,095,0001,450
2016-04-07285292283285745,0001,425
2016-04-06285290283288968,0001,440
2016-04-05303303290290967,0001,450
2016-04-043013082983011,478,0001,505
2016-04-01322322304305943,0001,525
2016-03-31320327319322850,0001,610
2016-03-303373373183191,217,0001,595
2016-03-293343413323371,604,0001,685
2016-03-283453473423462,573,0001,730
2016-03-253393473373451,414,0001,725
2016-03-243463473383391,653,0001,695
2016-03-233553563463481,316,0001,740
2016-03-22347357347353986,0001,765
2016-03-183393473393461,067,0001,730
2016-03-173483493383411,920,0001,705
2016-03-163533543433452,200,0001,725
2016-03-153623643563581,188,0001,790
2016-03-143653743613621,835,0001,810
2016-03-113483633473621,919,0001,810
2016-03-103523563473511,723,0001,755
2016-03-093513533373473,447,0001,735
2016-03-083443693373596,335,0001,795
2016-03-073143263113121,403,0001,560
2016-03-042983102963081,153,0001,540
2016-03-03290298289298930,0001,490
2016-03-02291295290294848,0001,470
2016-03-01289292277283835,0001,415
2016-02-29293300288288724,0001,440
2016-02-26289295288290801,0001,450
2016-02-252902902812871,367,0001,435
2016-02-242872882832861,005,0001,430
2016-02-232932972902911,000,0001,455
2016-02-222962962882911,089,0001,455
2016-02-19295300293296622,0001,480
2016-02-18299308298301940,0001,505
2016-02-172953042852911,003,0001,455
2016-02-162773052752992,253,0001,495
2016-02-152682792622761,634,0001,380
2016-02-122592642502511,337,0001,255
2016-02-102832872672762,479,0001,380
2016-02-092792802642671,645,0001,335
2016-02-082812902772861,446,0001,430
2016-02-052842952792841,244,0001,420
2016-02-04288293283288955,0001,440
2016-02-033043062882891,846,0001,445
2016-02-02329329310312955,0001,560
2016-02-01333337328329933,0001,645
2016-01-293093253073251,099,0001,625
2016-01-28312318310310770,0001,550
2016-01-273043193033161,243,0001,580
2016-01-263043072962991,370,0001,495
2016-01-253203203033091,583,0001,545
2016-01-223083133033121,273,0001,560
2016-01-213043152952951,452,0001,475
2016-01-203213213053061,598,0001,530
2016-01-19318328316324928,0001,620
2016-01-183083193073171,270,0001,585
2016-01-153303353173191,580,0001,595
2016-01-143283303153232,117,0001,615
2016-01-13338343336339757,0001,695
2016-01-123483483293301,545,0001,650
2016-01-08350359348351756,0001,755
2016-01-07363368353354944,0001,770
2016-01-06381385365368917,0001,840
2016-01-05377386376381914,0001,905
2016-01-04385390376377633,0001,885

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