6444 サンデン(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 348 | 351 | 343 | 349 | 112,700 | 349 |
2020-12-29 | 348 | 357 | 346 | 352 | 115,300 | 352 |
2020-12-28 | 354 | 354 | 342 | 351 | 231,900 | 351 |
2020-12-25 | 357 | 357 | 349 | 354 | 145,500 | 354 |
2020-12-24 | 341 | 357 | 341 | 349 | 228,000 | 349 |
2020-12-23 | 350 | 351 | 335 | 339 | 301,600 | 339 |
2020-12-22 | 360 | 362 | 347 | 348 | 263,600 | 348 |
2020-12-21 | 372 | 376 | 361 | 364 | 142,600 | 364 |
2020-12-18 | 370 | 374 | 366 | 372 | 155,500 | 372 |
2020-12-17 | 382 | 386 | 366 | 370 | 257,000 | 370 |
2020-12-16 | 375 | 387 | 364 | 382 | 178,700 | 382 |
2020-12-15 | 373 | 373 | 364 | 371 | 244,500 | 371 |
2020-12-14 | 359 | 377 | 352 | 372 | 441,900 | 372 |
2020-12-11 | 379 | 380 | 366 | 369 | 233,100 | 369 |
2020-12-10 | 390 | 390 | 377 | 380 | 255,900 | 380 |
2020-12-09 | 389 | 396 | 389 | 394 | 105,100 | 394 |
2020-12-08 | 390 | 392 | 378 | 389 | 206,800 | 389 |
2020-12-07 | 401 | 410 | 388 | 390 | 274,800 | 390 |
2020-12-04 | 405 | 405 | 396 | 401 | 194,800 | 401 |
2020-12-03 | 393 | 420 | 384 | 405 | 610,000 | 405 |
2020-12-02 | 380 | 392 | 379 | 386 | 223,700 | 386 |
2020-12-01 | 385 | 385 | 373 | 377 | 163,000 | 377 |
2020-11-30 | 386 | 393 | 365 | 372 | 316,900 | 372 |
2020-11-27 | 375 | 388 | 375 | 385 | 169,900 | 385 |
2020-11-26 | 375 | 382 | 371 | 378 | 163,700 | 378 |
2020-11-25 | 377 | 400 | 375 | 376 | 427,700 | 376 |
2020-11-24 | 362 | 375 | 360 | 369 | 277,500 | 369 |
2020-11-20 | 345 | 355 | 334 | 352 | 238,200 | 352 |
2020-11-19 | 358 | 359 | 344 | 348 | 306,600 | 348 |
2020-11-18 | 368 | 371 | 360 | 362 | 178,800 | 362 |
2020-11-17 | 384 | 384 | 369 | 369 | 283,400 | 369 |
2020-11-16 | 367 | 382 | 363 | 379 | 382,100 | 379 |
2020-11-13 | 365 | 368 | 357 | 360 | 280,000 | 360 |
2020-11-12 | 378 | 379 | 363 | 372 | 287,600 | 372 |
2020-11-11 | 370 | 382 | 369 | 377 | 418,800 | 377 |
2020-11-10 | 351 | 369 | 350 | 363 | 528,400 | 363 |
2020-11-09 | 358 | 364 | 344 | 350 | 251,800 | 350 |
2020-11-06 | 358 | 365 | 345 | 352 | 294,700 | 352 |
2020-11-05 | 355 | 358 | 340 | 351 | 351,700 | 351 |
2020-11-04 | 360 | 361 | 348 | 355 | 227,700 | 355 |
2020-11-02 | 345 | 358 | 343 | 345 | 212,900 | 345 |
2020-10-30 | 359 | 371 | 342 | 345 | 361,200 | 345 |
2020-10-29 | 356 | 363 | 338 | 359 | 377,500 | 359 |
2020-10-28 | 380 | 380 | 363 | 366 | 267,100 | 366 |
2020-10-27 | 379 | 388 | 364 | 382 | 512,400 | 382 |
2020-10-26 | 353 | 406 | 347 | 389 | 1,491,500 | 389 |
2020-10-23 | 345 | 376 | 343 | 352 | 577,900 | 352 |
2020-10-22 | 363 | 368 | 340 | 341 | 368,100 | 341 |
2020-10-21 | 325 | 398 | 325 | 360 | 1,764,900 | 360 |
2020-10-20 | 312 | 326 | 311 | 326 | 304,300 | 326 |
2020-10-19 | 306 | 318 | 306 | 316 | 190,500 | 316 |
2020-10-16 | 309 | 310 | 302 | 307 | 244,400 | 307 |
2020-10-15 | 311 | 314 | 307 | 309 | 143,900 | 309 |
2020-10-14 | 315 | 318 | 306 | 316 | 296,900 | 316 |
2020-10-13 | 318 | 321 | 311 | 320 | 163,300 | 320 |
2020-10-12 | 316 | 316 | 311 | 316 | 87,700 | 316 |
2020-10-09 | 318 | 319 | 309 | 316 | 128,600 | 316 |
2020-10-08 | 323 | 323 | 315 | 318 | 221,800 | 318 |
2020-10-07 | 316 | 323 | 310 | 323 | 198,800 | 323 |
2020-10-06 | 317 | 324 | 315 | 320 | 195,400 | 320 |
2020-10-05 | 302 | 320 | 302 | 317 | 410,700 | 317 |
2020-10-02 | 308 | 313 | 300 | 303 | 354,400 | 303 |
2020-09-30 | 310 | 312 | 302 | 302 | 243,300 | 302 |
2020-09-29 | 308 | 321 | 306 | 314 | 285,700 | 314 |
2020-09-28 | 306 | 310 | 298 | 310 | 205,500 | 310 |
2020-09-25 | 306 | 314 | 303 | 305 | 303,700 | 305 |
2020-09-24 | 323 | 323 | 305 | 305 | 505,900 | 305 |
2020-09-23 | 330 | 332 | 322 | 326 | 430,200 | 326 |
2020-09-18 | 321 | 335 | 315 | 335 | 693,200 | 335 |
2020-09-17 | 328 | 329 | 315 | 319 | 338,800 | 319 |
2020-09-16 | 323 | 330 | 321 | 326 | 304,000 | 326 |
2020-09-15 | 315 | 325 | 310 | 325 | 275,100 | 325 |
2020-09-14 | 313 | 322 | 309 | 316 | 214,000 | 316 |
2020-09-11 | 309 | 317 | 301 | 313 | 285,000 | 313 |
2020-09-10 | 311 | 314 | 306 | 309 | 166,100 | 309 |
2020-09-09 | 307 | 310 | 302 | 307 | 228,700 | 307 |
2020-09-08 | 314 | 317 | 305 | 315 | 222,000 | 315 |
2020-09-07 | 302 | 317 | 302 | 312 | 324,200 | 312 |
2020-09-04 | 297 | 303 | 289 | 302 | 276,600 | 302 |
2020-09-03 | 310 | 311 | 301 | 304 | 192,500 | 304 |
2020-09-02 | 314 | 318 | 298 | 303 | 304,400 | 303 |
2020-09-01 | 308 | 312 | 296 | 312 | 221,500 | 312 |
2020-08-31 | 312 | 318 | 306 | 307 | 342,100 | 307 |
2020-08-28 | 303 | 325 | 299 | 304 | 944,000 | 304 |
2020-08-27 | 305 | 326 | 295 | 297 | 615,500 | 297 |
2020-08-26 | 284 | 311 | 276 | 301 | 766,900 | 301 |
2020-08-25 | 276 | 292 | 265 | 288 | 563,100 | 288 |
2020-08-24 | 277 | 278 | 265 | 268 | 208,500 | 268 |
2020-08-21 | 274 | 280 | 269 | 271 | 211,000 | 271 |
2020-08-20 | 280 | 283 | 273 | 274 | 215,900 | 274 |
2020-08-19 | 284 | 286 | 278 | 284 | 317,700 | 284 |
2020-08-18 | 283 | 285 | 276 | 280 | 227,100 | 280 |
2020-08-17 | 286 | 288 | 280 | 283 | 246,900 | 283 |
2020-08-14 | 290 | 293 | 287 | 288 | 165,300 | 288 |
2020-08-13 | 297 | 301 | 289 | 291 | 262,000 | 291 |
2020-08-12 | 293 | 297 | 286 | 293 | 323,900 | 293 |
2020-08-11 | 292 | 300 | 288 | 293 | 411,100 | 293 |
2020-08-07 | 276 | 290 | 269 | 287 | 477,800 | 287 |
2020-08-06 | 279 | 283 | 277 | 281 | 149,000 | 281 |
2020-08-05 | 279 | 284 | 270 | 280 | 355,400 | 280 |
2020-08-04 | 279 | 288 | 273 | 280 | 319,700 | 280 |
2020-08-03 | 257 | 275 | 257 | 272 | 379,000 | 272 |
2020-07-31 | 281 | 281 | 257 | 257 | 594,400 | 257 |
2020-07-30 | 281 | 283 | 279 | 280 | 395,500 | 280 |
2020-07-29 | 276 | 283 | 275 | 280 | 297,500 | 280 |
2020-07-28 | 291 | 291 | 278 | 280 | 238,700 | 280 |
2020-07-27 | 286 | 291 | 271 | 289 | 442,300 | 289 |
2020-07-22 | 282 | 293 | 278 | 284 | 476,600 | 284 |
2020-07-21 | 280 | 280 | 273 | 278 | 269,100 | 278 |
2020-07-20 | 289 | 289 | 277 | 279 | 431,300 | 279 |
2020-07-17 | 299 | 305 | 283 | 292 | 676,400 | 292 |
2020-07-16 | 284 | 308 | 284 | 302 | 941,600 | 302 |
2020-07-15 | 293 | 299 | 284 | 287 | 820,700 | 287 |
2020-07-14 | 274 | 284 | 262 | 282 | 770,900 | 282 |
2020-07-13 | 285 | 291 | 259 | 266 | 1,272,900 | 266 |
2020-07-10 | 296 | 297 | 280 | 280 | 935,700 | 280 |
2020-07-09 | 299 | 311 | 287 | 292 | 1,460,900 | 292 |
2020-07-08 | 288 | 309 | 271 | 302 | 2,737,200 | 302 |
2020-07-07 | 280 | 344 | 280 | 289 | 10,561,400 | 289 |
2020-07-06 | 224 | 278 | 224 | 264 | 3,027,200 | 264 |
2020-07-03 | 234 | 242 | 216 | 222 | 1,427,800 | 222 |
2020-07-02 | 252 | 255 | 230 | 234 | 2,451,900 | 234 |
2020-07-01 | 271 | 280 | 263 | 263 | 3,564,600 | 263 |
2020-06-30 | 342 | 362 | 340 | 343 | 437,400 | 343 |
2020-06-29 | 351 | 351 | 336 | 341 | 481,900 | 341 |
2020-06-26 | 362 | 364 | 354 | 361 | 280,700 | 361 |
2020-06-25 | 373 | 373 | 361 | 361 | 383,100 | 361 |
2020-06-24 | 385 | 387 | 376 | 378 | 250,000 | 378 |
2020-06-23 | 380 | 392 | 377 | 385 | 335,200 | 385 |
2020-06-22 | 370 | 378 | 361 | 374 | 407,000 | 374 |
2020-06-19 | 384 | 386 | 370 | 370 | 421,100 | 370 |
2020-06-18 | 383 | 387 | 375 | 380 | 292,100 | 380 |
2020-06-17 | 397 | 403 | 383 | 389 | 315,900 | 389 |
2020-06-16 | 379 | 400 | 370 | 399 | 408,400 | 399 |
2020-06-15 | 389 | 392 | 363 | 363 | 379,700 | 363 |
2020-06-12 | 385 | 389 | 368 | 386 | 524,000 | 386 |
2020-06-11 | 425 | 425 | 396 | 401 | 475,400 | 401 |
2020-06-10 | 440 | 446 | 430 | 435 | 215,600 | 435 |
2020-06-09 | 455 | 455 | 431 | 443 | 344,900 | 443 |
2020-06-08 | 453 | 457 | 443 | 453 | 447,500 | 453 |
2020-06-05 | 425 | 437 | 413 | 437 | 314,500 | 437 |
2020-06-04 | 413 | 430 | 409 | 425 | 399,800 | 425 |
2020-06-03 | 402 | 431 | 402 | 409 | 563,100 | 409 |
2020-06-02 | 380 | 398 | 375 | 394 | 270,900 | 394 |
2020-06-01 | 377 | 387 | 372 | 374 | 232,000 | 374 |
2020-05-29 | 385 | 395 | 375 | 375 | 355,200 | 375 |
2020-05-28 | 386 | 407 | 386 | 392 | 525,800 | 392 |
2020-05-27 | 372 | 382 | 363 | 381 | 284,300 | 381 |
2020-05-26 | 368 | 378 | 367 | 372 | 258,600 | 372 |
2020-05-25 | 362 | 374 | 358 | 360 | 213,800 | 360 |
2020-05-22 | 361 | 363 | 345 | 351 | 183,400 | 351 |
2020-05-21 | 362 | 366 | 352 | 357 | 211,000 | 357 |
2020-05-20 | 353 | 359 | 351 | 356 | 181,800 | 356 |
2020-05-19 | 356 | 367 | 355 | 357 | 226,500 | 357 |
2020-05-18 | 349 | 349 | 340 | 348 | 187,400 | 348 |
2020-05-15 | 350 | 350 | 336 | 349 | 237,200 | 349 |
2020-05-14 | 356 | 357 | 338 | 338 | 269,700 | 338 |
2020-05-13 | 370 | 371 | 356 | 359 | 346,000 | 359 |
2020-05-12 | 370 | 391 | 364 | 380 | 702,800 | 380 |
2020-05-11 | 340 | 369 | 340 | 368 | 420,500 | 368 |
2020-05-08 | 325 | 336 | 320 | 332 | 299,600 | 332 |
2020-05-07 | 323 | 330 | 318 | 320 | 299,900 | 320 |
2020-05-01 | 343 | 343 | 327 | 331 | 250,700 | 331 |
2020-04-30 | 349 | 353 | 346 | 347 | 267,100 | 347 |
2020-04-28 | 335 | 337 | 329 | 335 | 188,300 | 335 |
2020-04-27 | 327 | 335 | 323 | 333 | 292,200 | 333 |
2020-04-24 | 316 | 320 | 310 | 318 | 165,300 | 318 |
2020-04-23 | 308 | 320 | 308 | 318 | 265,700 | 318 |
2020-04-22 | 313 | 316 | 304 | 305 | 328,400 | 305 |
2020-04-21 | 341 | 343 | 319 | 321 | 332,300 | 321 |
2020-04-20 | 338 | 347 | 338 | 340 | 123,600 | 340 |
2020-04-17 | 322 | 339 | 319 | 339 | 286,800 | 339 |
2020-04-16 | 321 | 325 | 317 | 320 | 149,400 | 320 |
2020-04-15 | 337 | 338 | 324 | 329 | 160,700 | 329 |
2020-04-14 | 334 | 348 | 327 | 344 | 193,700 | 344 |
2020-04-13 | 341 | 349 | 330 | 332 | 129,100 | 332 |
2020-04-10 | 336 | 348 | 324 | 347 | 180,000 | 347 |
2020-04-09 | 322 | 341 | 320 | 338 | 219,400 | 338 |
2020-04-08 | 322 | 330 | 308 | 322 | 266,500 | 322 |
2020-04-07 | 328 | 335 | 308 | 322 | 264,100 | 322 |
2020-04-06 | 305 | 330 | 293 | 320 | 322,500 | 320 |
2020-04-03 | 318 | 323 | 300 | 305 | 314,100 | 305 |
2020-04-02 | 329 | 332 | 315 | 319 | 250,300 | 319 |
2020-04-01 | 355 | 362 | 335 | 337 | 251,400 | 337 |
2020-03-31 | 378 | 386 | 360 | 362 | 216,600 | 362 |
2020-03-30 | 364 | 381 | 358 | 381 | 171,800 | 381 |
2020-03-27 | 382 | 388 | 360 | 388 | 277,400 | 388 |
2020-03-26 | 378 | 382 | 360 | 369 | 208,500 | 369 |
2020-03-25 | 373 | 394 | 354 | 394 | 383,500 | 394 |
2020-03-24 | 331 | 340 | 320 | 340 | 356,800 | 340 |
2020-03-23 | 310 | 323 | 297 | 315 | 435,200 | 315 |
2020-03-19 | 340 | 344 | 310 | 311 | 366,300 | 311 |
2020-03-18 | 342 | 350 | 326 | 327 | 324,700 | 327 |
2020-03-17 | 320 | 348 | 312 | 344 | 417,000 | 344 |
2020-03-16 | 357 | 359 | 334 | 335 | 265,300 | 335 |
2020-03-13 | 339 | 352 | 327 | 344 | 298,200 | 344 |
2020-03-12 | 387 | 397 | 364 | 368 | 420,000 | 368 |
2020-03-11 | 411 | 425 | 396 | 397 | 285,900 | 397 |
2020-03-10 | 412 | 426 | 381 | 419 | 360,200 | 419 |
2020-03-09 | 432 | 440 | 404 | 409 | 324,300 | 409 |
2020-03-06 | 486 | 488 | 462 | 463 | 263,000 | 463 |
2020-03-05 | 521 | 524 | 501 | 501 | 196,200 | 501 |
2020-03-04 | 504 | 519 | 500 | 511 | 180,600 | 511 |
2020-03-03 | 554 | 554 | 517 | 517 | 208,500 | 517 |
2020-03-02 | 505 | 553 | 501 | 535 | 360,700 | 535 |
2020-02-28 | 531 | 539 | 510 | 514 | 336,900 | 514 |
2020-02-27 | 593 | 593 | 558 | 565 | 202,000 | 565 |
2020-02-26 | 575 | 598 | 573 | 595 | 250,100 | 595 |
2020-02-25 | 610 | 610 | 588 | 590 | 302,900 | 590 |
2020-02-21 | 625 | 648 | 623 | 640 | 233,400 | 640 |
2020-02-20 | 635 | 635 | 624 | 624 | 114,500 | 624 |
2020-02-19 | 630 | 636 | 624 | 629 | 97,600 | 629 |
2020-02-18 | 636 | 641 | 622 | 624 | 95,500 | 624 |
2020-02-17 | 620 | 638 | 615 | 633 | 147,400 | 633 |
2020-02-14 | 638 | 642 | 622 | 633 | 215,100 | 633 |
2020-02-13 | 650 | 656 | 642 | 647 | 122,000 | 647 |
2020-02-12 | 643 | 659 | 640 | 650 | 201,100 | 650 |
2020-02-10 | 654 | 654 | 640 | 648 | 207,800 | 648 |
2020-02-07 | 650 | 671 | 642 | 660 | 388,300 | 660 |
2020-02-06 | 694 | 704 | 691 | 695 | 239,700 | 695 |
2020-02-05 | 674 | 680 | 668 | 676 | 112,700 | 676 |
2020-02-04 | 656 | 670 | 645 | 666 | 139,000 | 666 |
2020-02-03 | 640 | 657 | 638 | 651 | 147,000 | 651 |
2020-01-31 | 669 | 669 | 650 | 666 | 183,400 | 666 |
2020-01-30 | 688 | 688 | 651 | 664 | 140,900 | 664 |
2020-01-29 | 690 | 695 | 669 | 685 | 99,500 | 685 |
2020-01-28 | 678 | 688 | 669 | 685 | 149,600 | 685 |
2020-01-27 | 697 | 704 | 686 | 688 | 177,000 | 688 |
2020-01-24 | 732 | 732 | 719 | 723 | 144,200 | 723 |
2020-01-23 | 745 | 746 | 729 | 735 | 168,600 | 735 |
2020-01-22 | 740 | 756 | 726 | 754 | 165,000 | 754 |
2020-01-21 | 751 | 753 | 738 | 739 | 85,900 | 739 |
2020-01-20 | 750 | 757 | 743 | 749 | 119,800 | 749 |
2020-01-17 | 752 | 753 | 737 | 748 | 137,700 | 748 |
2020-01-16 | 761 | 764 | 738 | 746 | 231,800 | 746 |
2020-01-15 | 769 | 770 | 754 | 756 | 227,400 | 756 |
2020-01-14 | 773 | 784 | 765 | 774 | 217,400 | 774 |
2020-01-10 | 795 | 796 | 767 | 774 | 226,700 | 774 |
2020-01-09 | 805 | 807 | 784 | 790 | 279,300 | 790 |
2020-01-08 | 810 | 810 | 776 | 791 | 282,400 | 791 |
2020-01-07 | 833 | 841 | 816 | 825 | 263,800 | 825 |
2020-01-06 | 828 | 828 | 803 | 821 | 342,500 | 821 |
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