6444 サンデン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,264	2,274	2,248	2,262	45,600	2,262
2017-12-28	2,275	2,295	2,255	2,260	95,200	2,260
2017-12-27	2,244	2,287	2,244	2,271	72,800	2,271
2017-12-26	2,268	2,278	2,241	2,243	95,400	2,243
2017-12-25	2,302	2,302	2,263	2,268	111,600	2,268
2017-12-22	2,315	2,333	2,283	2,328	168,100	2,328
2017-12-21	2,240	2,334	2,240	2,329	223,700	2,329
2017-12-20	2,168	2,240	2,167	2,240	108,600	2,240
2017-12-19	2,217	2,224	2,179	2,179	137,900	2,179
2017-12-18	2,207	2,227	2,198	2,208	134,500	2,208
2017-12-15	2,220	2,229	2,177	2,208	231,300	2,208
2017-12-14	2,222	2,249	2,191	2,230	196,800	2,230
2017-12-13	2,204	2,250	2,193	2,241	280,200	2,241
2017-12-12	2,155	2,228	2,151	2,204	262,600	2,204
2017-12-11	2,111	2,151	2,105	2,142	165,400	2,142
2017-12-08	2,045	2,103	2,045	2,102	203,100	2,102
2017-12-07	2,060	2,090	2,050	2,076	181,300	2,076
2017-12-06	2,079	2,079	2,038	2,047	158,300	2,047
2017-12-05	2,074	2,096	2,053	2,092	149,800	2,092
2017-12-04	2,135	2,140	2,094	2,095	165,000	2,095
2017-12-01	2,132	2,162	2,118	2,130	162,000	2,130
2017-11-30	2,138	2,156	2,107	2,123	155,100	2,123
2017-11-29	2,146	2,168	2,125	2,137	81,400	2,137
2017-11-28	2,130	2,166	2,130	2,132	113,900	2,132
2017-11-27	2,202	2,212	2,137	2,153	153,100	2,153
2017-11-24	2,221	2,223	2,177	2,195	132,300	2,195
2017-11-22	2,211	2,238	2,205	2,221	154,800	2,221
2017-11-21	2,200	2,242	2,200	2,213	212,700	2,213
2017-11-20	2,170	2,228	2,167	2,194	254,600	2,194
2017-11-17	2,185	2,232	2,166	2,169	244,400	2,169
2017-11-16	2,124	2,158	2,115	2,143	197,000	2,143
2017-11-15	2,181	2,181	2,119	2,124	234,500	2,124
2017-11-13	2,215	2,222	2,117	2,117	430,600	2,117
2017-11-10	2,279	2,299	2,203	2,210	705,500	2,210
2017-11-09	2,424	2,457	2,245	2,268	976,100	2,268
2017-11-08	2,580	2,580	2,403	2,445	1,209,500	2,445
2017-11-07	2,301	2,406	2,299	2,330	435,900	2,330
2017-11-06	2,285	2,317	2,285	2,310	128,000	2,310
2017-11-02	2,308	2,308	2,261	2,276	140,300	2,276
2017-11-01	2,300	2,344	2,276	2,307	190,800	2,307
2017-10-31	2,300	2,300	2,256	2,299	151,900	2,299
2017-10-30	2,262	2,308	2,262	2,289	170,700	2,289
2017-10-27	2,268	2,268	2,231	2,252	95,400	2,252
2017-10-26	2,258	2,285	2,237	2,239	83,200	2,239
2017-10-25	2,272	2,320	2,247	2,258	189,400	2,258
2017-10-24	2,244	2,253	2,211	2,253	106,600	2,253
2017-10-23	2,203	2,249	2,203	2,246	174,100	2,246
2017-10-20	2,191	2,229	2,151	2,172	269,000	2,172
2017-10-19	2,190	2,218	2,184	2,190	128,800	2,190
2017-10-18	2,207	2,208	2,158	2,187	178,800	2,187
2017-10-17	2,212	2,229	2,197	2,200	144,300	2,200
2017-10-16	2,238	2,238	2,206	2,209	114,500	2,209
2017-10-13	2,220	2,235	2,194	2,219	164,200	2,219
2017-10-12	2,270	2,270	2,215	2,232	195,100	2,232
2017-10-11	2,262	2,279	2,248	2,257	95,500	2,257
2017-10-10	2,240	2,289	2,229	2,277	175,300	2,277
2017-10-06	2,251	2,270	2,229	2,240	191,800	2,240
2017-10-05	2,263	2,345	2,262	2,268	290,700	2,268
2017-10-04	2,240	2,251	2,208	2,242	210,100	2,242
2017-10-03	2,231	2,262	2,231	2,242	183,700	2,242
2017-10-02	2,225	2,231	2,185	2,226	205,000	2,226
2017-09-29	2,270	2,270	2,224	2,235	166,700	2,235
2017-09-28	2,220	2,292	2,216	2,272	285,400	2,272
2017-09-27	2,225	2,300	2,211	2,220	309,000	2,220
2017-09-26	440	453	435	446	1,260,000	2,230
2017-09-25	444	456	441	442	1,093,000	2,210
2017-09-22	433	442	431	441	1,307,000	2,205
2017-09-21	432	439	431	434	1,113,000	2,170
2017-09-20	430	438	421	436	1,604,000	2,180
2017-09-19	415	430	413	430	1,995,000	2,150
2017-09-15	400	415	399	413	1,782,000	2,065
2017-09-14	406	415	397	400	2,074,000	2,000
2017-09-13	390	404	388	402	2,434,000	2,010
2017-09-12	372	390	370	385	2,273,000	1,925
2017-09-11	360	377	359	364	1,756,000	1,820
2017-09-08	358	362	355	357	1,194,000	1,785
2017-09-07	353	362	351	361	1,220,000	1,805
2017-09-06	349	352	346	347	627,000	1,735
2017-09-05	350	363	350	352	1,977,000	1,760
2017-09-04	346	351	344	345	690,000	1,725
2017-09-01	347	348	342	346	630,000	1,730
2017-08-31	350	350	343	345	676,000	1,725
2017-08-30	349	349	344	346	713,000	1,730
2017-08-29	346	354	343	349	1,403,000	1,745
2017-08-28	350	354	346	348	942,000	1,740
2017-08-25	341	352	339	349	1,473,000	1,745
2017-08-24	342	342	333	336	668,000	1,680
2017-08-23	343	345	339	340	591,000	1,700
2017-08-22	344	344	337	340	575,000	1,700
2017-08-21	341	346	339	343	621,000	1,715
2017-08-18	345	346	342	344	661,000	1,720
2017-08-17	347	350	346	348	445,000	1,740
2017-08-16	347	352	346	352	747,000	1,760
2017-08-15	348	351	346	350	1,304,000	1,750
2017-08-14	341	351	333	347	1,620,000	1,735
2017-08-10	339	352	338	348	2,379,000	1,740
2017-08-09	348	360	337	339	8,159,000	1,695
2017-08-08	322	323	315	316	739,000	1,580
2017-08-07	319	321	316	320	818,000	1,600
2017-08-04	315	316	314	316	504,000	1,580
2017-08-03	317	319	313	317	575,000	1,585
2017-08-02	316	319	315	318	521,000	1,590
2017-08-01	316	319	309	314	866,000	1,570
2017-07-31	319	319	313	315	856,000	1,575
2017-07-28	318	319	312	316	1,241,000	1,580
2017-07-27	329	329	317	317	1,506,000	1,585
2017-07-26	327	332	326	331	809,000	1,655
2017-07-25	323	332	323	325	1,028,000	1,625
2017-07-24	327	327	318	326	1,709,000	1,630
2017-07-21	332	332	329	330	546,000	1,650
2017-07-20	334	336	329	335	870,000	1,675
2017-07-19	342	342	332	334	761,000	1,670
2017-07-18	341	341	331	340	1,567,000	1,700
2017-07-14	333	350	332	344	2,859,000	1,720
2017-07-13	327	331	325	331	668,000	1,655
2017-07-12	329	330	323	327	713,000	1,635
2017-07-11	328	331	322	330	1,222,000	1,650
2017-07-10	335	338	327	327	2,197,000	1,635
2017-07-07	323	347	317	336	10,140,000	1,680
2017-07-06	320	321	311	315	1,096,000	1,575
2017-07-05	320	324	318	321	1,286,000	1,605
2017-07-04	324	328	319	321	1,065,000	1,605
2017-07-03	327	329	316	321	1,718,000	1,605
2017-06-30	310	326	310	325	1,697,000	1,625
2017-06-29	310	316	308	314	1,718,000	1,570
2017-06-28	299	309	299	308	1,363,000	1,540
2017-06-27	294	301	293	301	924,000	1,505
2017-06-26	294	298	292	292	595,000	1,460
2017-06-23	291	294	291	294	549,000	1,470
2017-06-22	292	293	290	291	428,000	1,455
2017-06-21	293	295	290	292	679,000	1,460
2017-06-20	294	297	292	294	755,000	1,470
2017-06-19	291	293	289	292	532,000	1,460
2017-06-16	292	297	288	291	2,668,000	1,455
2017-06-15	295	295	291	291	771,000	1,455
2017-06-14	295	296	294	294	402,000	1,470
2017-06-13	296	298	294	294	707,000	1,470
2017-06-12	297	300	296	296	773,000	1,480
2017-06-09	296	300	294	295	1,218,000	1,475
2017-06-08	301	302	296	297	1,342,000	1,485
2017-06-07	299	303	298	301	861,000	1,505
2017-06-06	306	307	299	299	1,348,000	1,495
2017-06-05	316	316	305	305	1,311,000	1,525
2017-06-02	311	320	311	319	1,010,000	1,595
2017-06-01	303	312	303	311	1,003,000	1,555
2017-05-31	306	307	301	302	830,000	1,510
2017-05-30	306	307	302	306	643,000	1,530
2017-05-29	308	310	306	308	460,000	1,540
2017-05-26	310	313	308	309	733,000	1,545
2017-05-25	316	316	310	311	816,000	1,555
2017-05-24	314	318	313	315	770,000	1,575
2017-05-23	318	318	310	312	854,000	1,560
2017-05-22	314	317	309	314	900,000	1,570
2017-05-19	317	317	311	315	1,063,000	1,575
2017-05-18	317	320	314	318	930,000	1,590
2017-05-17	327	327	319	321	1,114,000	1,605
2017-05-16	330	334	327	328	782,000	1,640
2017-05-15	339	339	331	331	1,213,000	1,655
2017-05-12	344	344	338	340	947,000	1,700
2017-05-11	338	345	336	344	2,052,000	1,720
2017-05-10	340	347	333	336	3,470,000	1,680
2017-05-09	368	372	366	371	655,000	1,855
2017-05-08	362	373	361	370	1,291,000	1,850
2017-05-02	350	358	349	357	713,000	1,785
2017-05-01	347	355	347	352	841,000	1,760
2017-04-28	348	349	342	346	868,000	1,730
2017-04-27	351	353	345	346	626,000	1,730
2017-04-26	335	352	333	352	1,759,000	1,760
2017-04-25	318	339	312	333	2,354,000	1,665
2017-04-24	331	335	304	317	5,496,000	1,585
2017-04-21	345	347	340	346	665,000	1,730
2017-04-20	342	345	337	338	893,000	1,690
2017-04-19	339	340	335	339	649,000	1,695
2017-04-18	343	347	338	341	439,000	1,705
2017-04-17	339	340	332	338	562,000	1,690
2017-04-14	342	344	339	340	466,000	1,700
2017-04-13	347	350	340	347	624,000	1,735
2017-04-12	357	358	350	355	664,000	1,775
2017-04-11	368	369	362	365	433,000	1,825
2017-04-10	361	375	361	368	903,000	1,840
2017-04-07	366	371	363	363	628,000	1,815
2017-04-06	373	374	360	363	788,000	1,815
2017-04-05	370	375	369	373	828,000	1,865
2017-04-04	369	374	361	373	1,053,000	1,865
2017-04-03	366	372	362	369	572,000	1,845
2017-03-31	368	378	368	370	920,000	1,850
2017-03-30	356	370	356	370	898,000	1,850
2017-03-29	362	364	354	359	455,000	1,795
2017-03-28	357	360	354	359	576,000	1,795
2017-03-27	353	356	345	354	898,000	1,770
2017-03-24	350	358	349	355	639,000	1,775
2017-03-23	355	355	345	348	784,000	1,740
2017-03-22	365	365	354	354	775,000	1,770
2017-03-21	371	372	368	368	396,000	1,840
2017-03-17	371	371	366	368	402,000	1,840
2017-03-16	367	372	366	370	317,000	1,850
2017-03-15	367	369	365	369	544,000	1,845
2017-03-14	366	366	361	364	334,000	1,820
2017-03-13	365	369	361	367	518,000	1,835
2017-03-10	377	377	364	366	1,001,000	1,830
2017-03-09	370	382	347	377	2,849,000	1,885
2017-03-08	384	384	375	379	680,000	1,895
2017-03-07	391	391	382	384	558,000	1,920
2017-03-06	390	393	389	391	666,000	1,955
2017-03-03	393	394	389	391	409,000	1,955
2017-03-02	392	395	391	393	641,000	1,965
2017-03-01	384	393	381	391	734,000	1,955
2017-02-28	385	394	385	389	865,000	1,945
2017-02-27	386	387	379	382	535,000	1,910
2017-02-24	390	392	388	390	418,000	1,950
2017-02-23	385	394	385	392	603,000	1,960
2017-02-22	390	390	385	389	318,000	1,945
2017-02-21	384	389	383	389	345,000	1,945
2017-02-20	389	389	383	387	364,000	1,935
2017-02-17	390	394	386	391	980,000	1,955
2017-02-16	377	391	375	390	1,452,000	1,950
2017-02-15	368	379	367	379	941,000	1,895
2017-02-14	366	369	363	364	662,000	1,820
2017-02-13	367	367	361	364	682,000	1,820
2017-02-10	343	367	343	364	1,424,000	1,820
2017-02-09	336	361	336	359	2,177,000	1,795
2017-02-08	340	345	336	344	426,000	1,720
2017-02-07	346	347	340	341	580,000	1,705
2017-02-06	354	355	347	351	428,000	1,755
2017-02-03	351	356	350	352	561,000	1,760
2017-02-02	356	356	350	351	497,000	1,755
2017-02-01	350	356	349	354	452,000	1,770
2017-01-31	358	362	354	357	523,000	1,785
2017-01-30	365	366	361	365	380,000	1,825
2017-01-27	370	370	363	367	577,000	1,835
2017-01-26	371	373	363	365	610,000	1,825
2017-01-25	369	370	364	366	585,000	1,830
2017-01-24	369	369	362	363	691,000	1,815
2017-01-23	373	376	371	372	416,000	1,860
2017-01-20	374	378	373	377	656,000	1,885
2017-01-19	368	375	368	373	600,000	1,865
2017-01-18	354	364	353	364	776,000	1,820
2017-01-17	365	365	358	358	764,000	1,790
2017-01-16	370	373	363	365	622,000	1,825
2017-01-13	368	376	367	374	662,000	1,870
2017-01-12	373	374	367	372	761,000	1,860
2017-01-11	371	376	371	374	532,000	1,870
2017-01-10	369	374	367	371	647,000	1,855
2017-01-06	373	377	367	368	930,000	1,840
2017-01-05	381	386	379	381	639,000	1,905
2017-01-04	373	386	372	384	957,000	1,920

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