6444 サンデン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	744	758	723	745	242,300	745
2018-12-27	730	756	726	751	370,700	751
2018-12-26	674	697	672	690	295,000	690
2018-12-25	653	685	642	670	377,000	670
2018-12-21	745	750	679	703	678,900	703
2018-12-20	772	806	754	760	326,700	760
2018-12-19	780	801	770	783	182,800	783
2018-12-18	753	801	751	788	298,700	788
2018-12-17	780	799	774	776	257,700	776
2018-12-14	821	826	785	785	243,400	785
2018-12-13	786	830	781	828	407,700	828
2018-12-12	748	805	745	785	507,100	785
2018-12-11	780	782	726	735	530,000	735
2018-12-10	795	800	780	788	232,500	788
2018-12-07	812	828	798	805	319,600	805
2018-12-06	825	837	807	811	332,900	811
2018-12-05	859	859	829	834	350,000	834
2018-12-04	892	894	863	874	273,500	874
2018-12-03	880	914	865	891	366,900	891
2018-11-30	846	892	845	880	483,800	880
2018-11-29	835	852	831	844	304,900	844
2018-11-28	840	847	816	826	376,500	826
2018-11-27	855	860	831	836	312,300	836
2018-11-26	867	869	847	853	380,300	853
2018-11-22	854	868	848	866	284,900	866
2018-11-21	852	863	840	855	259,000	855
2018-11-20	856	868	843	867	238,600	867
2018-11-19	851	867	845	866	373,100	866
2018-11-16	866	877	849	851	456,300	851
2018-11-15	869	881	862	871	476,900	871
2018-11-14	888	907	865	895	493,200	895
2018-11-13	903	905	874	891	591,200	891
2018-11-12	954	954	910	918	733,100	918
2018-11-09	997	1,001	961	971	1,305,400	971
2018-11-08	1,030	1,083	991	997	1,757,100	997
2018-11-07	1,290	1,330	1,274	1,282	309,600	1,282
2018-11-06	1,244	1,291	1,238	1,280	323,600	1,280
2018-11-05	1,242	1,257	1,225	1,244	316,400	1,244
2018-11-02	1,224	1,264	1,211	1,249	614,700	1,249
2018-11-01	1,226	1,262	1,221	1,237	355,900	1,237
2018-10-31	1,225	1,249	1,211	1,231	319,500	1,231
2018-10-30	1,180	1,232	1,167	1,218	255,000	1,218
2018-10-29	1,215	1,236	1,190	1,196	166,300	1,196
2018-10-26	1,230	1,232	1,185	1,212	224,500	1,212
2018-10-25	1,230	1,233	1,196	1,210	313,000	1,210
2018-10-24	1,283	1,292	1,265	1,285	128,200	1,285
2018-10-23	1,304	1,307	1,264	1,267	239,800	1,267
2018-10-22	1,320	1,326	1,294	1,322	157,800	1,322
2018-10-19	1,340	1,345	1,313	1,324	228,600	1,324
2018-10-18	1,403	1,404	1,358	1,358	135,500	1,358
2018-10-17	1,426	1,426	1,391	1,412	136,700	1,412
2018-10-16	1,359	1,388	1,345	1,380	164,500	1,380
2018-10-15	1,401	1,408	1,362	1,362	187,900	1,362
2018-10-12	1,402	1,428	1,388	1,416	172,700	1,416
2018-10-11	1,407	1,424	1,391	1,411	152,900	1,411
2018-10-10	1,489	1,510	1,458	1,474	158,600	1,474
2018-10-09	1,528	1,538	1,493	1,497	134,800	1,497
2018-10-05	1,543	1,589	1,540	1,567	123,400	1,567
2018-10-04	1,580	1,590	1,554	1,567	115,200	1,567
2018-10-03	1,555	1,573	1,546	1,548	96,300	1,548
2018-10-02	1,575	1,607	1,562	1,564	157,000	1,564
2018-10-01	1,538	1,574	1,524	1,566	117,400	1,566
2018-09-28	1,571	1,580	1,554	1,561	162,200	1,561
2018-09-27	1,573	1,580	1,539	1,546	235,200	1,546
2018-09-26	1,583	1,594	1,558	1,582	206,300	1,582
2018-09-25	1,592	1,607	1,569	1,594	264,100	1,594
2018-09-21	1,569	1,595	1,559	1,588	215,500	1,588
2018-09-20	1,520	1,558	1,518	1,549	205,000	1,549
2018-09-19	1,521	1,567	1,518	1,535	269,300	1,535
2018-09-18	1,452	1,520	1,452	1,518	343,000	1,518
2018-09-14	1,430	1,481	1,430	1,472	353,800	1,472
2018-09-13	1,380	1,420	1,376	1,416	270,100	1,416
2018-09-12	1,350	1,391	1,344	1,383	398,800	1,383
2018-09-11	1,335	1,355	1,330	1,335	252,400	1,335
2018-09-10	1,328	1,345	1,315	1,324	142,800	1,324
2018-09-07	1,325	1,335	1,308	1,331	189,500	1,331
2018-09-06	1,350	1,352	1,322	1,334	235,100	1,334
2018-09-05	1,365	1,380	1,343	1,369	207,000	1,369
2018-09-04	1,398	1,398	1,363	1,366	209,400	1,366
2018-09-03	1,461	1,467	1,374	1,393	332,200	1,393
2018-08-31	1,478	1,478	1,458	1,459	186,300	1,459
2018-08-30	1,548	1,548	1,494	1,497	197,500	1,497
2018-08-29	1,514	1,554	1,509	1,534	174,900	1,534
2018-08-28	1,505	1,533	1,497	1,511	206,800	1,511
2018-08-27	1,453	1,481	1,453	1,479	141,300	1,479
2018-08-24	1,456	1,456	1,429	1,436	73,400	1,436
2018-08-23	1,449	1,470	1,437	1,454	194,300	1,454
2018-08-22	1,389	1,445	1,389	1,444	144,600	1,444
2018-08-21	1,400	1,410	1,381	1,384	108,700	1,384
2018-08-20	1,423	1,424	1,397	1,405	156,500	1,405
2018-08-17	1,414	1,441	1,404	1,437	150,700	1,437
2018-08-16	1,404	1,422	1,374	1,408	260,300	1,408
2018-08-15	1,476	1,477	1,418	1,425	163,200	1,425
2018-08-14	1,469	1,471	1,442	1,450	145,400	1,450
2018-08-13	1,531	1,540	1,466	1,469	270,200	1,469
2018-08-10	1,583	1,596	1,530	1,571	278,400	1,571
2018-08-09	1,588	1,653	1,570	1,601	732,600	1,601
2018-08-08	1,503	1,529	1,490	1,528	196,300	1,528
2018-08-07	1,500	1,526	1,488	1,499	186,500	1,499
2018-08-06	1,492	1,502	1,476	1,489	142,400	1,489
2018-08-03	1,505	1,510	1,482	1,491	196,200	1,491
2018-08-02	1,491	1,505	1,479	1,490	225,900	1,490
2018-08-01	1,481	1,492	1,462	1,491	187,400	1,491
2018-07-31	1,473	1,493	1,467	1,478	198,700	1,478
2018-07-30	1,470	1,473	1,451	1,466	123,000	1,466
2018-07-27	1,456	1,462	1,439	1,453	107,600	1,453
2018-07-26	1,442	1,473	1,431	1,460	214,500	1,460
2018-07-25	1,412	1,429	1,401	1,409	160,700	1,409
2018-07-24	1,397	1,414	1,394	1,412	217,000	1,412
2018-07-23	1,340	1,391	1,338	1,382	225,000	1,382
2018-07-20	1,369	1,386	1,339	1,357	299,700	1,357
2018-07-19	1,340	1,382	1,340	1,378	280,600	1,378
2018-07-18	1,335	1,360	1,329	1,339	369,900	1,339
2018-07-17	1,311	1,336	1,305	1,326	167,300	1,326
2018-07-13	1,297	1,313	1,288	1,306	116,200	1,306
2018-07-12	1,300	1,303	1,286	1,294	160,000	1,294
2018-07-11	1,330	1,339	1,295	1,299	215,000	1,299
2018-07-10	1,342	1,354	1,325	1,335	175,400	1,335
2018-07-09	1,318	1,330	1,292	1,321	292,700	1,321
2018-07-06	1,276	1,315	1,276	1,300	205,800	1,300
2018-07-05	1,315	1,321	1,267	1,277	274,800	1,277
2018-07-04	1,378	1,378	1,316	1,318	345,500	1,318
2018-07-03	1,416	1,420	1,382	1,389	229,600	1,389
2018-07-02	1,435	1,467	1,415	1,416	144,400	1,416
2018-06-29	1,440	1,445	1,416	1,444	116,700	1,444
2018-06-28	1,416	1,442	1,407	1,440	150,900	1,440
2018-06-27	1,442	1,451	1,417	1,432	185,100	1,432
2018-06-26	1,434	1,462	1,406	1,457	136,100	1,457
2018-06-25	1,515	1,518	1,452	1,456	181,600	1,456
2018-06-22	1,473	1,492	1,457	1,488	264,100	1,488
2018-06-21	1,518	1,518	1,473	1,487	159,600	1,487
2018-06-20	1,507	1,515	1,445	1,510	320,400	1,510
2018-06-19	1,513	1,558	1,507	1,511	194,500	1,511
2018-06-18	1,541	1,553	1,517	1,520	184,300	1,520
2018-06-15	1,534	1,570	1,527	1,549	222,600	1,549
2018-06-14	1,545	1,570	1,534	1,541	121,800	1,541
2018-06-13	1,529	1,553	1,529	1,547	119,200	1,547
2018-06-12	1,512	1,530	1,507	1,528	180,200	1,528
2018-06-11	1,527	1,539	1,507	1,534	132,500	1,534
2018-06-08	1,560	1,569	1,535	1,539	185,800	1,539
2018-06-07	1,546	1,593	1,546	1,578	264,600	1,578
2018-06-06	1,537	1,572	1,527	1,546	145,400	1,546
2018-06-05	1,550	1,554	1,514	1,537	178,100	1,537
2018-06-04	1,494	1,547	1,486	1,546	301,700	1,546
2018-06-01	1,450	1,494	1,445	1,478	225,600	1,478
2018-05-31	1,470	1,490	1,438	1,458	351,300	1,458
2018-05-30	1,499	1,499	1,431	1,453	639,700	1,453
2018-05-29	1,555	1,579	1,539	1,545	295,800	1,545
2018-05-28	1,600	1,607	1,538	1,554	455,300	1,554
2018-05-25	1,722	1,722	1,587	1,598	765,100	1,598
2018-05-24	1,784	1,784	1,721	1,742	384,200	1,742
2018-05-23	1,787	1,823	1,779	1,800	271,000	1,800
2018-05-22	1,795	1,813	1,777	1,806	289,300	1,806
2018-05-21	1,760	1,812	1,752	1,777	248,900	1,777
2018-05-18	1,741	1,820	1,741	1,754	371,000	1,754
2018-05-17	1,701	1,731	1,688	1,729	255,900	1,729
2018-05-16	1,650	1,692	1,640	1,690	179,000	1,690
2018-05-15	1,672	1,705	1,658	1,664	211,000	1,664
2018-05-14	1,627	1,678	1,627	1,668	336,200	1,668
2018-05-11	1,573	1,649	1,571	1,611	416,700	1,611
2018-05-10	1,665	1,740	1,541	1,560	792,100	1,560
2018-05-09	1,611	1,624	1,596	1,599	137,300	1,599
2018-05-08	1,595	1,618	1,585	1,615	123,900	1,615
2018-05-07	1,620	1,620	1,571	1,602	136,200	1,602
2018-05-02	1,605	1,624	1,582	1,620	105,700	1,620
2018-05-01	1,590	1,611	1,579	1,601	74,700	1,601
2018-04-27	1,620	1,628	1,580	1,596	110,500	1,596
2018-04-26	1,658	1,667	1,616	1,619	129,700	1,619
2018-04-25	1,637	1,656	1,616	1,651	190,100	1,651
2018-04-24	1,610	1,648	1,610	1,646	157,100	1,646
2018-04-23	1,592	1,608	1,588	1,594	154,800	1,594
2018-04-20	1,578	1,597	1,575	1,582	89,100	1,582
2018-04-19	1,569	1,594	1,560	1,585	129,100	1,585
2018-04-18	1,539	1,570	1,531	1,556	133,000	1,556
2018-04-17	1,545	1,549	1,511	1,530	121,700	1,530
2018-04-16	1,563	1,572	1,522	1,544	182,400	1,544
2018-04-13	1,538	1,588	1,536	1,569	247,500	1,569
2018-04-12	1,537	1,547	1,518	1,524	253,300	1,524
2018-04-11	1,487	1,575	1,479	1,536	469,200	1,536
2018-04-10	1,471	1,484	1,431	1,479	424,900	1,479
2018-04-09	1,461	1,493	1,447	1,491	241,200	1,491
2018-04-06	1,486	1,500	1,450	1,462	326,400	1,462
2018-04-05	1,473	1,504	1,427	1,496	440,900	1,496
2018-04-04	1,488	1,512	1,452	1,457	368,500	1,457
2018-04-03	1,505	1,511	1,466	1,481	306,700	1,481
2018-03-30	1,499	1,538	1,485	1,531	270,600	1,531
2018-03-29	1,523	1,541	1,456	1,477	220,900	1,477
2018-03-28	1,496	1,519	1,471	1,508	223,200	1,508
2018-03-27	1,494	1,564	1,489	1,536	344,100	1,536
2018-03-26	1,422	1,466	1,397	1,465	297,500	1,465
2018-03-23	1,472	1,486	1,453	1,462	231,000	1,462
2018-03-22	1,532	1,561	1,499	1,520	266,200	1,520
2018-03-20	1,521	1,552	1,512	1,541	141,300	1,541
2018-03-19	1,546	1,570	1,529	1,534	202,400	1,534
2018-03-16	1,568	1,583	1,548	1,558	207,500	1,558
2018-03-15	1,585	1,588	1,516	1,566	394,200	1,566
2018-03-14	1,557	1,604	1,556	1,589	206,500	1,589
2018-03-13	1,631	1,631	1,550	1,585	438,200	1,585
2018-03-12	1,568	1,650	1,566	1,648	323,600	1,648
2018-03-09	1,526	1,562	1,495	1,547	360,000	1,547
2018-03-08	1,556	1,577	1,510	1,522	253,800	1,522
2018-03-07	1,589	1,589	1,528	1,537	453,400	1,537
2018-03-06	1,590	1,628	1,578	1,585	312,300	1,585
2018-03-05	1,640	1,640	1,554	1,557	381,600	1,557
2018-03-02	1,632	1,663	1,631	1,649	473,600	1,649
2018-03-01	1,726	1,729	1,654	1,684	894,300	1,684
2018-02-28	1,773	1,816	1,766	1,766	454,900	1,766
2018-02-27	1,719	1,773	1,714	1,762	344,900	1,762
2018-02-26	1,733	1,752	1,690	1,703	509,300	1,703
2018-02-23	1,620	1,654	1,612	1,653	190,100	1,653
2018-02-22	1,631	1,639	1,606	1,619	223,500	1,619
2018-02-21	1,643	1,659	1,621	1,650	263,600	1,650
2018-02-20	1,638	1,662	1,630	1,652	164,300	1,652
2018-02-19	1,609	1,641	1,600	1,640	306,300	1,640
2018-02-16	1,605	1,643	1,588	1,608	377,500	1,608
2018-02-15	1,612	1,679	1,605	1,625	462,500	1,625
2018-02-14	1,702	1,705	1,593	1,601	553,500	1,601
2018-02-13	1,837	1,844	1,674	1,683	540,600	1,683
2018-02-09	1,855	1,864	1,799	1,823	513,400	1,823
2018-02-08	2,065	2,065	1,909	1,912	797,800	1,912
2018-02-07	2,340	2,373	2,240	2,240	345,100	2,240
2018-02-06	2,218	2,289	2,136	2,196	230,600	2,196
2018-02-05	2,337	2,353	2,322	2,340	142,900	2,340
2018-02-02	2,414	2,448	2,397	2,407	115,900	2,407
2018-02-01	2,421	2,462	2,405	2,444	165,300	2,444
2018-01-31	2,363	2,415	2,363	2,379	124,700	2,379
2018-01-30	2,433	2,433	2,357	2,361	126,900	2,361
2018-01-29	2,429	2,481	2,429	2,437	129,500	2,437
2018-01-26	2,457	2,487	2,429	2,429	158,600	2,429
2018-01-25	2,417	2,489	2,406	2,437	253,600	2,437
2018-01-24	2,424	2,487	2,396	2,408	236,300	2,408
2018-01-23	2,318	2,472	2,313	2,434	513,300	2,434
2018-01-22	2,282	2,282	2,247	2,282	99,400	2,282
2018-01-19	2,266	2,289	2,252	2,284	81,900	2,284
2018-01-18	2,317	2,322	2,256	2,256	121,300	2,256
2018-01-17	2,302	2,310	2,271	2,292	142,500	2,292
2018-01-16	2,352	2,372	2,326	2,336	109,700	2,336
2018-01-15	2,400	2,408	2,352	2,352	79,800	2,352
2018-01-12	2,352	2,419	2,352	2,385	197,900	2,385
2018-01-11	2,343	2,368	2,326	2,360	88,200	2,360
2018-01-10	2,329	2,366	2,310	2,358	117,400	2,358
2018-01-09	2,338	2,346	2,310	2,328	126,400	2,328
2018-01-05	2,300	2,333	2,292	2,326	96,600	2,326
2018-01-04	2,293	2,304	2,275	2,296	75,300	2,296

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