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
2020-12-30348351343349112,700349
2020-12-29348357346352115,300352
2020-12-28354354342351231,900351
2020-12-25357357349354145,500354
2020-12-24341357341349228,000349
2020-12-23350351335339301,600339
2020-12-22360362347348263,600348
2020-12-21372376361364142,600364
2020-12-18370374366372155,500372
2020-12-17382386366370257,000370
2020-12-16375387364382178,700382
2020-12-15373373364371244,500371
2020-12-14359377352372441,900372
2020-12-11379380366369233,100369
2020-12-10390390377380255,900380
2020-12-09389396389394105,100394
2020-12-08390392378389206,800389
2020-12-07401410388390274,800390
2020-12-04405405396401194,800401
2020-12-03393420384405610,000405
2020-12-02380392379386223,700386
2020-12-01385385373377163,000377
2020-11-30386393365372316,900372
2020-11-27375388375385169,900385
2020-11-26375382371378163,700378
2020-11-25377400375376427,700376
2020-11-24362375360369277,500369
2020-11-20345355334352238,200352
2020-11-19358359344348306,600348
2020-11-18368371360362178,800362
2020-11-17384384369369283,400369
2020-11-16367382363379382,100379
2020-11-13365368357360280,000360
2020-11-12378379363372287,600372
2020-11-11370382369377418,800377
2020-11-10351369350363528,400363
2020-11-09358364344350251,800350
2020-11-06358365345352294,700352
2020-11-05355358340351351,700351
2020-11-04360361348355227,700355
2020-11-02345358343345212,900345
2020-10-30359371342345361,200345
2020-10-29356363338359377,500359
2020-10-28380380363366267,100366
2020-10-27379388364382512,400382
2020-10-263534063473891,491,500389
2020-10-23345376343352577,900352
2020-10-22363368340341368,100341
2020-10-213253983253601,764,900360
2020-10-20312326311326304,300326
2020-10-19306318306316190,500316
2020-10-16309310302307244,400307
2020-10-15311314307309143,900309
2020-10-14315318306316296,900316
2020-10-13318321311320163,300320
2020-10-1231631631131687,700316
2020-10-09318319309316128,600316
2020-10-08323323315318221,800318
2020-10-07316323310323198,800323
2020-10-06317324315320195,400320
2020-10-05302320302317410,700317
2020-10-02308313300303354,400303
2020-09-30310312302302243,300302
2020-09-29308321306314285,700314
2020-09-28306310298310205,500310
2020-09-25306314303305303,700305
2020-09-24323323305305505,900305
2020-09-23330332322326430,200326
2020-09-18321335315335693,200335
2020-09-17328329315319338,800319
2020-09-16323330321326304,000326
2020-09-15315325310325275,100325
2020-09-14313322309316214,000316
2020-09-11309317301313285,000313
2020-09-10311314306309166,100309
2020-09-09307310302307228,700307
2020-09-08314317305315222,000315
2020-09-07302317302312324,200312
2020-09-04297303289302276,600302
2020-09-03310311301304192,500304
2020-09-02314318298303304,400303
2020-09-01308312296312221,500312
2020-08-31312318306307342,100307
2020-08-28303325299304944,000304
2020-08-27305326295297615,500297
2020-08-26284311276301766,900301
2020-08-25276292265288563,100288
2020-08-24277278265268208,500268
2020-08-21274280269271211,000271
2020-08-20280283273274215,900274
2020-08-19284286278284317,700284
2020-08-18283285276280227,100280
2020-08-17286288280283246,900283
2020-08-14290293287288165,300288
2020-08-13297301289291262,000291
2020-08-12293297286293323,900293
2020-08-11292300288293411,100293
2020-08-07276290269287477,800287
2020-08-06279283277281149,000281
2020-08-05279284270280355,400280
2020-08-04279288273280319,700280
2020-08-03257275257272379,000272
2020-07-31281281257257594,400257
2020-07-30281283279280395,500280
2020-07-29276283275280297,500280
2020-07-28291291278280238,700280
2020-07-27286291271289442,300289
2020-07-22282293278284476,600284
2020-07-21280280273278269,100278
2020-07-20289289277279431,300279
2020-07-17299305283292676,400292
2020-07-16284308284302941,600302
2020-07-15293299284287820,700287
2020-07-14274284262282770,900282
2020-07-132852912592661,272,900266
2020-07-10296297280280935,700280
2020-07-092993112872921,460,900292
2020-07-082883092713022,737,200302
2020-07-0728034428028910,561,400289
2020-07-062242782242643,027,200264
2020-07-032342422162221,427,800222
2020-07-022522552302342,451,900234
2020-07-012712802632633,564,600263
2020-06-30342362340343437,400343
2020-06-29351351336341481,900341
2020-06-26362364354361280,700361
2020-06-25373373361361383,100361
2020-06-24385387376378250,000378
2020-06-23380392377385335,200385
2020-06-22370378361374407,000374
2020-06-19384386370370421,100370
2020-06-18383387375380292,100380
2020-06-17397403383389315,900389
2020-06-16379400370399408,400399
2020-06-15389392363363379,700363
2020-06-12385389368386524,000386
2020-06-11425425396401475,400401
2020-06-10440446430435215,600435
2020-06-09455455431443344,900443
2020-06-08453457443453447,500453
2020-06-05425437413437314,500437
2020-06-04413430409425399,800425
2020-06-03402431402409563,100409
2020-06-02380398375394270,900394
2020-06-01377387372374232,000374
2020-05-29385395375375355,200375
2020-05-28386407386392525,800392
2020-05-27372382363381284,300381
2020-05-26368378367372258,600372
2020-05-25362374358360213,800360
2020-05-22361363345351183,400351
2020-05-21362366352357211,000357
2020-05-20353359351356181,800356
2020-05-19356367355357226,500357
2020-05-18349349340348187,400348
2020-05-15350350336349237,200349
2020-05-14356357338338269,700338
2020-05-13370371356359346,000359
2020-05-12370391364380702,800380
2020-05-11340369340368420,500368
2020-05-08325336320332299,600332
2020-05-07323330318320299,900320
2020-05-01343343327331250,700331
2020-04-30349353346347267,100347
2020-04-28335337329335188,300335
2020-04-27327335323333292,200333
2020-04-24316320310318165,300318
2020-04-23308320308318265,700318
2020-04-22313316304305328,400305
2020-04-21341343319321332,300321
2020-04-20338347338340123,600340
2020-04-17322339319339286,800339
2020-04-16321325317320149,400320
2020-04-15337338324329160,700329
2020-04-14334348327344193,700344
2020-04-13341349330332129,100332
2020-04-10336348324347180,000347
2020-04-09322341320338219,400338
2020-04-08322330308322266,500322
2020-04-07328335308322264,100322
2020-04-06305330293320322,500320
2020-04-03318323300305314,100305
2020-04-02329332315319250,300319
2020-04-01355362335337251,400337
2020-03-31378386360362216,600362
2020-03-30364381358381171,800381
2020-03-27382388360388277,400388
2020-03-26378382360369208,500369
2020-03-25373394354394383,500394
2020-03-24331340320340356,800340
2020-03-23310323297315435,200315
2020-03-19340344310311366,300311
2020-03-18342350326327324,700327
2020-03-17320348312344417,000344
2020-03-16357359334335265,300335
2020-03-13339352327344298,200344
2020-03-12387397364368420,000368
2020-03-11411425396397285,900397
2020-03-10412426381419360,200419
2020-03-09432440404409324,300409
2020-03-06486488462463263,000463
2020-03-05521524501501196,200501
2020-03-04504519500511180,600511
2020-03-03554554517517208,500517
2020-03-02505553501535360,700535
2020-02-28531539510514336,900514
2020-02-27593593558565202,000565
2020-02-26575598573595250,100595
2020-02-25610610588590302,900590
2020-02-21625648623640233,400640
2020-02-20635635624624114,500624
2020-02-1963063662462997,600629
2020-02-1863664162262495,500624
2020-02-17620638615633147,400633
2020-02-14638642622633215,100633
2020-02-13650656642647122,000647
2020-02-12643659640650201,100650
2020-02-10654654640648207,800648
2020-02-07650671642660388,300660
2020-02-06694704691695239,700695
2020-02-05674680668676112,700676
2020-02-04656670645666139,000666
2020-02-03640657638651147,000651
2020-01-31669669650666183,400666
2020-01-30688688651664140,900664
2020-01-2969069566968599,500685
2020-01-28678688669685149,600685
2020-01-27697704686688177,000688
2020-01-24732732719723144,200723
2020-01-23745746729735168,600735
2020-01-22740756726754165,000754
2020-01-2175175373873985,900739
2020-01-20750757743749119,800749
2020-01-17752753737748137,700748
2020-01-16761764738746231,800746
2020-01-15769770754756227,400756
2020-01-14773784765774217,400774
2020-01-10795796767774226,700774
2020-01-09805807784790279,300790
2020-01-08810810776791282,400791
2020-01-07833841816825263,800825
2020-01-06828828803821342,500821

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