6444 サンデン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	225	231	224	227	140,600	227
2021-12-29	217	229	217	226	222,600	226
2021-12-28	217	222	213	221	487,000	221
2021-12-27	224	224	218	222	205,000	222
2021-12-24	231	232	224	224	169,700	224
2021-12-23	220	231	220	230	288,700	230
2021-12-22	219	222	218	219	164,000	219
2021-12-21	221	225	217	219	331,000	219
2021-12-20	230	232	208	218	422,000	218
2021-12-17	238	238	229	234	241,000	234
2021-12-16	240	241	237	239	140,000	239
2021-12-15	234	239	234	237	112,600	237
2021-12-14	240	241	234	234	150,500	234
2021-12-13	250	250	240	243	210,900	243
2021-12-10	255	257	247	247	173,400	247
2021-12-09	260	260	252	255	140,100	255
2021-12-08	258	261	254	260	117,600	260
2021-12-07	246	257	246	257	174,500	257
2021-12-06	250	253	244	246	115,100	246
2021-12-03	243	256	243	255	215,500	255
2021-12-02	243	247	239	242	175,400	242
2021-12-01	249	252	243	245	193,600	245
2021-11-30	259	264	250	251	200,700	251
2021-11-29	263	267	254	257	270,500	257
2021-11-26	276	277	265	268	187,100	268
2021-11-25	280	282	275	278	123,100	278
2021-11-24	276	282	275	280	127,800	280
2021-11-22	278	280	272	274	142,200	274
2021-11-19	273	280	272	277	92,300	277
2021-11-18	273	273	267	271	171,500	271
2021-11-17	278	278	275	275	84,200	275
2021-11-16	283	285	277	280	141,300	280
2021-11-15	285	292	283	284	61,700	284
2021-11-12	277	286	277	286	167,600	286
2021-11-11	287	288	276	276	198,800	276
2021-11-10	304	309	279	279	438,100	279
2021-11-09	273	316	273	307	1,092,600	307
2021-11-08	283	286	265	272	328,900	272
2021-11-05	290	290	281	281	135,900	281
2021-11-04	284	292	284	292	69,900	292
2021-11-02	288	291	283	283	64,900	283
2021-11-01	285	290	284	290	104,900	290
2021-10-29	281	281	275	280	138,900	280
2021-10-28	284	284	279	282	50,800	282
2021-10-27	287	288	284	286	40,300	286
2021-10-26	281	288	281	287	76,200	287
2021-10-25	284	284	276	279	208,800	279
2021-10-22	282	288	282	285	83,200	285
2021-10-21	285	288	282	283	83,200	283
2021-10-20	287	290	283	283	82,600	283
2021-10-19	290	295	286	289	94,100	289
2021-10-18	292	298	291	293	76,700	293
2021-10-15	286	291	286	291	47,300	291
2021-10-14	288	288	284	287	107,100	287
2021-10-13	290	291	285	287	60,800	287
2021-10-12	294	294	289	290	42,800	290
2021-10-11	289	294	288	294	48,100	294
2021-10-08	289	295	288	288	99,700	288
2021-10-07	289	289	282	285	103,800	285
2021-10-06	297	297	285	286	124,700	286
2021-10-05	295	295	285	290	147,600	290
2021-10-04	300	302	297	298	101,400	298
2021-10-01	302	303	294	298	176,500	298
2021-09-30	308	311	304	305	87,700	305
2021-09-29	296	307	293	306	110,700	306
2021-09-28	302	303	298	301	104,600	301
2021-09-27	304	306	299	300	173,300	300
2021-09-24	302	308	298	303	200,700	303
2021-09-22	296	296	290	291	157,400	291
2021-09-21	300	301	293	296	182,400	296
2021-09-17	312	312	307	307	158,300	307
2021-09-16	320	322	311	314	163,800	314
2021-09-15	318	319	314	318	77,700	318
2021-09-14	317	326	316	326	226,800	326
2021-09-13	318	318	311	316	108,400	316
2021-09-10	309	319	309	317	164,500	317
2021-09-09	316	318	310	313	93,700	313
2021-09-08	312	318	312	317	118,900	317
2021-09-07	315	315	309	314	145,500	314
2021-09-06	317	317	312	313	74,300	313
2021-09-03	307	314	307	312	125,200	312
2021-09-02	306	308	303	306	114,800	306
2021-09-01	313	315	309	309	88,900	309
2021-08-31	313	318	309	314	57,800	314
2021-08-30	310	316	309	316	118,600	316
2021-08-27	309	309	302	305	71,400	305
2021-08-26	304	312	304	311	112,700	311
2021-08-25	302	308	299	301	113,100	301
2021-08-24	294	303	292	303	141,100	303
2021-08-23	284	294	284	290	162,500	290
2021-08-20	286	288	282	283	207,900	283
2021-08-19	296	301	291	291	145,200	291
2021-08-18	294	302	291	298	116,900	298
2021-08-17	295	300	289	295	189,900	295
2021-08-16	295	298	282	297	376,800	297
2021-08-13	310	318	295	297	320,900	297
2021-08-12	309	312	301	306	181,100	306
2021-08-11	302	308	301	306	142,200	306
2021-08-10	301	306	300	302	114,900	302
2021-08-06	303	303	299	300	94,600	300
2021-08-05	304	305	301	303	102,200	303
2021-08-04	313	313	306	308	127,000	308
2021-08-03	315	317	312	313	68,600	313
2021-08-02	318	318	313	317	128,000	317
2021-07-30	320	320	309	313	128,800	313
2021-07-29	319	323	314	320	117,300	320
2021-07-28	324	327	317	317	171,100	317
2021-07-27	326	330	324	326	95,000	326
2021-07-26	327	327	323	326	90,300	326
2021-07-21	318	328	318	321	104,300	321
2021-07-20	314	317	311	313	117,400	313
2021-07-19	325	325	313	314	163,000	314
2021-07-16	327	331	326	328	66,500	328
2021-07-15	334	334	328	328	82,700	328
2021-07-14	336	340	332	333	111,900	333
2021-07-13	330	342	327	339	128,200	339
2021-07-12	333	334	329	333	75,100	333
2021-07-09	326	327	317	325	198,800	325
2021-07-08	340	340	327	327	227,700	327
2021-07-07	348	348	339	339	163,900	339
2021-07-06	353	354	349	351	82,300	351
2021-07-05	357	357	351	351	104,200	351
2021-07-02	352	360	351	357	87,100	357
2021-07-01	353	354	349	352	78,700	352
2021-06-30	357	361	351	351	91,900	351
2021-06-29	359	359	351	353	129,600	353
2021-06-28	361	369	358	364	122,900	364
2021-06-25	356	361	354	361	97,500	361
2021-06-24	356	360	351	354	81,200	354
2021-06-23	357	361	352	354	56,900	354
2021-06-22	348	354	341	354	159,500	354
2021-06-21	351	352	337	338	323,800	338
2021-06-18	372	372	355	356	206,400	356
2021-06-17	370	376	364	372	104,600	372
2021-06-16	367	373	366	370	83,900	370
2021-06-15	367	370	364	366	74,000	366
2021-06-14	368	374	365	367	83,700	367
2021-06-11	372	372	362	365	163,100	365
2021-06-10	382	382	370	372	153,800	372
2021-06-09	386	392	382	382	104,200	382
2021-06-08	386	392	384	386	140,400	386
2021-06-07	394	394	382	382	124,200	382
2021-06-04	384	392	383	388	145,800	388
2021-06-03	385	394	379	388	148,000	388
2021-06-02	374	390	372	386	175,700	386
2021-06-01	368	390	368	378	323,300	378
2021-05-31	369	381	362	366	148,900	366
2021-05-28	356	367	356	367	98,100	367
2021-05-27	358	364	352	352	107,500	352
2021-05-26	352	360	351	356	75,500	356
2021-05-25	359	362	354	356	108,100	356
2021-05-24	353	365	353	362	93,300	362
2021-05-21	354	357	348	352	76,100	352
2021-05-20	350	359	348	356	57,200	356
2021-05-19	356	357	349	350	80,100	350
2021-05-18	343	356	343	356	113,600	356
2021-05-17	340	347	338	340	201,700	340
2021-05-14	360	360	335	340	329,500	340
2021-05-13	364	375	362	363	137,800	363
2021-05-12	384	384	363	368	230,300	368
2021-05-11	391	396	383	385	89,500	385
2021-05-10	408	409	391	391	128,900	391
2021-05-07	379	396	375	394	218,300	394
2021-05-06	368	383	368	379	174,400	379
2021-04-30	369	372	362	364	127,500	364
2021-04-28	370	370	362	367	94,200	367
2021-04-27	363	374	358	368	151,600	368
2021-04-26	355	361	351	360	127,500	360
2021-04-23	356	361	353	354	88,900	354
2021-04-22	354	361	354	357	83,800	357
2021-04-21	357	357	344	349	226,000	349
2021-04-20	366	368	361	362	105,000	362
2021-04-19	366	372	365	370	100,800	370
2021-04-16	375	375	362	365	163,800	365
2021-04-15	372	381	372	375	130,500	375
2021-04-14	381	381	372	375	146,900	375
2021-04-13	383	388	381	384	76,300	384
2021-04-12	390	390	380	383	75,900	383
2021-04-09	387	391	378	386	162,200	386
2021-04-08	402	402	383	388	236,900	388
2021-04-07	394	404	394	402	124,300	402
2021-04-06	399	404	391	395	133,000	395
2021-04-05	400	406	394	402	141,100	402
2021-04-02	390	396	385	396	164,700	396
2021-04-01	400	402	384	387	225,400	387
2021-03-31	408	412	396	400	174,800	400
2021-03-30	407	412	400	409	214,400	409
2021-03-29	414	418	399	408	303,500	408
2021-03-26	404	431	404	410	425,600	410
2021-03-25	397	402	394	398	194,400	398
2021-03-24	408	415	385	387	656,200	387
2021-03-23	434	437	418	420	534,400	420
2021-03-22	419	441	415	434	584,300	434
2021-03-19	415	424	401	420	449,800	420
2021-03-18	416	424	411	415	482,200	415
2021-03-17	394	415	388	410	526,000	410
2021-03-16	402	410	390	400	383,100	400
2021-03-15	388	413	388	401	768,000	401
2021-03-12	377	383	370	378	299,800	378
2021-03-11	373	379	367	374	334,000	374
2021-03-10	363	368	353	365	264,900	365
2021-03-09	361	364	353	363	247,100	363
2021-03-08	359	366	349	351	338,600	351
2021-03-05	354	357	336	354	452,400	354
2021-03-04	362	365	348	353	526,800	353
2021-03-03	375	378	356	365	1,091,100	365
2021-03-02	440	451	383	383	1,530,000	383
2021-03-01	473	473	442	463	250,000	463
2021-02-26	468	507	456	457	688,000	457
2021-02-25	446	472	440	470	328,100	470
2021-02-24	436	447	431	438	137,600	438
2021-02-22	426	457	426	436	304,000	436
2021-02-19	424	429	412	418	131,000	418
2021-02-18	431	431	416	420	145,100	420
2021-02-17	415	433	415	430	151,800	430
2021-02-16	422	422	413	420	108,700	420
2021-02-15	420	425	411	420	117,500	420
2021-02-12	425	426	410	420	134,400	420
2021-02-10	412	429	405	420	325,700	420
2021-02-09	441	446	423	436	267,400	436
2021-02-08	448	453	437	444	171,000	444
2021-02-05	445	455	443	446	285,300	446
2021-02-04	434	444	432	443	154,100	443
2021-02-03	429	443	425	434	232,900	434
2021-02-02	436	439	416	424	217,100	424
2021-02-01	400	429	400	428	313,200	428
2021-01-29	410	417	400	400	317,900	400
2021-01-28	393	415	388	408	571,200	408
2021-01-27	378	391	373	389	235,800	389
2021-01-26	371	376	368	371	78,200	371
2021-01-25	375	379	370	375	152,900	375
2021-01-22	369	369	363	367	68,800	367
2021-01-21	373	378	366	367	105,200	367
2021-01-20	364	369	358	367	136,600	367
2021-01-19	357	364	356	359	118,400	359
2021-01-18	352	357	351	354	65,200	354
2021-01-15	364	364	354	356	97,700	356
2021-01-14	365	369	358	364	87,000	364
2021-01-13	363	370	361	366	129,800	366
2021-01-12	362	371	360	363	141,300	363
2021-01-08	370	370	356	365	145,600	365
2021-01-07	362	375	358	362	205,000	362
2021-01-06	344	358	344	355	113,700	355
2021-01-05	340	353	340	345	88,700	345
2021-01-04	354	354	334	345	186,700	345

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31