6444 サンデン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	193	199	193	195	193,200	195
2022-12-29	186	193	183	192	202,200	192
2022-12-28	188	188	185	187	135,400	187
2022-12-27	188	192	188	189	257,800	189
2022-12-26	189	190	186	188	201,800	188
2022-12-23	191	191	186	189	294,100	189
2022-12-22	191	196	191	192	218,200	192
2022-12-21	196	197	191	192	319,900	192
2022-12-20	207	208	194	196	568,400	196
2022-12-19	205	209	205	207	94,400	207
2022-12-16	207	210	207	207	167,400	207
2022-12-15	211	211	209	209	93,300	209
2022-12-14	216	217	208	210	198,100	210
2022-12-13	217	220	215	215	122,300	215
2022-12-12	218	219	216	217	102,100	217
2022-12-09	217	221	217	218	239,800	218
2022-12-08	217	220	216	218	175,800	218
2022-12-07	218	220	216	218	109,300	218
2022-12-06	219	221	213	219	171,900	219
2022-12-05	226	226	220	221	165,700	221
2022-12-02	226	228	222	228	197,400	228
2022-12-01	230	231	226	227	129,000	227
2022-11-30	230	231	225	227	157,000	227
2022-11-29	230	232	223	231	257,500	231
2022-11-28	232	240	232	234	292,400	234
2022-11-25	232	232	228	231	123,000	231
2022-11-24	232	233	230	232	218,600	232
2022-11-22	223	229	222	229	223,800	229
2022-11-21	220	222	219	221	121,300	221
2022-11-18	216	219	215	219	159,700	219
2022-11-17	214	216	213	214	47,000	214
2022-11-16	220	220	210	212	149,900	212
2022-11-15	214	220	214	218	241,300	218
2022-11-14	211	216	211	212	301,000	212
2022-11-11	211	212	208	211	251,500	211
2022-11-10	211	211	203	207	357,500	207
2022-11-09	218	219	213	215	279,200	215
2022-11-08	215	224	215	221	262,800	221
2022-11-07	215	215	209	212	218,700	212
2022-11-04	211	214	210	212	164,100	212
2022-11-02	211	214	210	213	160,200	213
2022-11-01	213	213	208	212	171,200	212
2022-10-31	206	211	206	210	166,000	210
2022-10-28	205	208	203	203	270,000	203
2022-10-27	208	210	205	207	94,500	207
2022-10-26	213	213	209	210	79,000	210
2022-10-25	208	214	208	209	312,700	209
2022-10-24	211	211	204	206	189,200	206
2022-10-21	207	211	205	208	142,900	208
2022-10-20	210	212	206	206	241,900	206
2022-10-19	210	214	210	212	172,600	212
2022-10-18	209	212	208	212	169,200	212
2022-10-17	207	210	206	208	233,900	208
2022-10-14	205	208	202	206	313,800	206
2022-10-13	199	204	198	200	242,100	200
2022-10-12	204	204	198	199	471,700	199
2022-10-11	211	212	204	205	444,400	205
2022-10-07	216	219	215	215	207,800	215
2022-10-06	217	222	217	220	238,900	220
2022-10-05	228	231	215	217	349,200	217
2022-10-04	220	225	220	221	317,800	221
2022-10-03	210	218	209	216	408,300	216
2022-09-30	225	226	213	213	555,500	213
2022-09-29	233	235	227	229	224,300	229
2022-09-28	234	236	224	229	338,100	229
2022-09-27	238	240	235	238	201,300	238
2022-09-26	248	248	234	238	571,500	238
2022-09-22	249	252	244	249	297,200	249
2022-09-21	258	258	250	252	258,400	252
2022-09-20	260	266	257	260	233,400	260
2022-09-16	270	272	259	259	399,900	259
2022-09-15	275	276	271	272	147,800	272
2022-09-14	275	283	274	276	228,100	276
2022-09-13	279	287	278	283	195,900	283
2022-09-12	287	288	272	280	463,100	280
2022-09-09	290	294	283	286	323,400	286
2022-09-08	283	295	283	289	353,200	289
2022-09-07	277	282	275	282	214,000	282
2022-09-06	280	282	273	280	278,500	280
2022-09-05	270	280	265	278	332,300	278
2022-09-02	265	270	264	267	210,400	267
2022-09-01	271	273	264	265	448,200	265
2022-08-31	276	285	273	276	328,700	276
2022-08-30	277	281	272	281	216,700	281
2022-08-29	274	281	273	277	317,000	277
2022-08-26	287	289	282	282	386,600	282
2022-08-25	300	301	286	287	788,600	287
2022-08-24	285	305	285	298	1,444,300	298
2022-08-23	273	284	269	283	575,700	283
2022-08-22	264	279	262	278	840,200	278
2022-08-19	261	268	258	266	340,200	266
2022-08-18	264	275	258	260	730,800	260
2022-08-17	247	266	244	262	1,030,300	262
2022-08-16	235	245	232	243	314,800	243
2022-08-15	239	242	233	235	493,300	235
2022-08-12	236	243	228	231	1,063,600	231
2022-08-10	242	252	240	249	349,400	249
2022-08-09	244	246	241	244	272,800	244
2022-08-08	241	245	237	245	195,100	245
2022-08-05	237	243	237	242	143,500	242
2022-08-04	240	241	238	238	96,300	238
2022-08-03	240	242	237	239	154,000	239
2022-08-02	244	245	236	238	279,900	238
2022-08-01	242	248	241	248	143,900	248
2022-07-29	246	246	240	240	116,800	240
2022-07-28	246	246	240	244	211,000	244
2022-07-27	244	246	242	244	110,700	244
2022-07-26	247	248	245	245	149,000	245
2022-07-25	254	255	244	247	393,500	247
2022-07-22	257	261	254	256	210,400	256
2022-07-21	256	261	252	259	241,900	259
2022-07-20	264	265	256	257	262,900	257
2022-07-19	255	260	252	259	263,300	259
2022-07-15	248	257	246	251	443,700	251
2022-07-14	246	252	242	250	270,900	250
2022-07-13	247	248	241	244	267,500	244
2022-07-12	250	253	239	248	595,600	248
2022-07-11	241	256	238	252	518,300	252
2022-07-08	242	243	238	239	371,700	239
2022-07-07	241	242	235	241	348,100	241
2022-07-06	249	249	238	244	350,200	244
2022-07-05	253	254	250	253	186,000	253
2022-07-04	252	256	246	256	234,100	256
2022-07-01	260	261	248	250	516,900	250
2022-06-30	271	273	262	262	457,500	262
2022-06-29	267	275	262	274	501,100	274
2022-06-28	245	266	244	266	587,800	266
2022-06-27	249	249	241	247	220,900	247
2022-06-24	242	242	238	242	185,000	242
2022-06-23	239	245	237	241	215,800	241
2022-06-22	250	251	237	238	344,300	238
2022-06-21	241	250	240	243	528,800	243
2022-06-20	220	237	220	237	335,700	237
2022-06-17	215	222	212	221	279,900	221
2022-06-16	222	229	220	223	187,400	223
2022-06-15	223	227	219	219	195,300	219
2022-06-14	225	227	221	227	284,200	227
2022-06-13	231	242	228	232	574,800	232
2022-06-10	245	255	237	242	1,088,300	242
2022-06-09	219	258	218	246	2,465,100	246
2022-06-08	209	220	209	219	298,300	219
2022-06-07	209	212	208	209	164,100	209
2022-06-06	205	211	205	209	107,000	209
2022-06-03	210	211	206	208	165,100	208
2022-06-02	210	213	208	212	181,500	212
2022-06-01	206	213	206	212	182,900	212
2022-05-31	206	211	204	208	178,400	208
2022-05-30	209	209	204	208	191,500	208
2022-05-27	203	206	202	206	101,900	206
2022-05-26	200	208	200	201	139,400	201
2022-05-25	202	203	199	203	127,300	203
2022-05-24	209	209	202	205	155,600	205
2022-05-23	210	211	207	209	74,000	209
2022-05-20	203	208	202	207	108,000	207
2022-05-19	201	205	200	204	168,600	204
2022-05-18	204	214	204	213	227,700	213
2022-05-17	210	214	202	204	207,100	204
2022-05-16	215	225	201	206	944,100	206
2022-05-13	183	193	183	192	223,900	192
2022-05-12	186	190	182	182	175,400	182
2022-05-11	188	191	186	189	105,900	189
2022-05-10	187	190	185	189	153,500	189
2022-05-09	193	193	188	190	155,800	190
2022-05-06	193	197	191	195	113,900	195
2022-05-02	191	195	188	192	176,800	192
2022-04-28	191	194	187	191	125,300	191
2022-04-27	190	190	187	190	179,200	190
2022-04-26	196	196	193	193	90,100	193
2022-04-25	203	203	193	195	145,200	195
2022-04-22	199	200	197	198	122,000	198
2022-04-21	203	203	198	203	150,200	203
2022-04-20	197	199	194	199	147,000	199
2022-04-19	192	195	190	195	57,400	195
2022-04-18	196	196	190	192	82,100	192
2022-04-15	194	197	191	194	48,200	194
2022-04-14	198	199	195	196	87,200	196
2022-04-13	190	196	190	196	101,900	196
2022-04-12	191	194	188	190	118,100	190
2022-04-11	193	197	190	194	138,700	194
2022-04-08	200	200	192	193	166,100	193
2022-04-07	200	201	194	198	221,800	198
2022-04-06	204	204	198	204	183,900	204
2022-04-05	205	207	202	206	178,400	206
2022-04-04	201	204	200	201	109,200	201
2022-04-01	199	202	194	201	155,700	201
2022-03-31	202	203	199	200	113,000	200
2022-03-30	205	205	200	205	133,500	205
2022-03-29	200	202	196	201	142,100	201
2022-03-28	205	205	196	198	116,700	198
2022-03-25	198	204	196	202	245,100	202
2022-03-24	191	196	190	195	138,000	195
2022-03-23	195	198	195	196	187,500	196
2022-03-22	197	198	190	192	221,600	192
2022-03-18	184	199	184	191	731,000	191
2022-03-17	185	188	182	184	199,600	184
2022-03-16	175	182	175	182	190,200	182
2022-03-15	169	175	165	174	272,900	174
2022-03-14	171	175	170	170	218,200	170
2022-03-11	173	174	168	173	327,200	173
2022-03-10	176	180	176	179	269,700	179
2022-03-09	171	179	169	172	364,800	172
2022-03-08	169	176	166	168	436,800	168
2022-03-07	184	185	173	178	601,200	178
2022-03-04	195	197	186	189	319,800	189
2022-03-03	202	205	197	199	308,600	199
2022-03-02	201	203	195	197	252,100	197
2022-03-01	199	209	199	206	244,100	206
2022-02-28	193	200	188	197	384,500	197
2022-02-25	198	200	192	200	249,700	200
2022-02-24	198	198	188	193	297,900	193
2022-02-22	198	199	193	198	237,100	198
2022-02-21	203	203	199	202	133,400	202
2022-02-18	200	205	200	205	134,200	205
2022-02-17	215	215	203	204	267,700	204
2022-02-16	207	212	204	207	198,200	207
2022-02-15	199	206	198	200	275,300	200
2022-02-14	199	199	193	195	248,800	195
2022-02-10	205	207	201	202	194,600	202
2022-02-09	204	206	202	204	177,300	204
2022-02-08	196	203	195	202	263,100	202
2022-02-07	200	200	192	194	237,300	194
2022-02-04	196	200	194	199	281,800	199
2022-02-03	197	202	194	196	222,200	196
2022-02-02	193	200	192	197	265,800	197
2022-02-01	190	194	186	188	211,200	188
2022-01-31	190	191	184	189	221,500	189
2022-01-28	180	188	180	186	232,300	186
2022-01-27	191	191	178	179	381,800	179
2022-01-26	192	192	186	188	160,100	188
2022-01-25	198	198	186	189	381,400	189
2022-01-24	196	198	193	198	175,500	198
2022-01-21	198	201	194	200	185,400	200
2022-01-20	195	201	192	199	312,900	199
2022-01-19	203	203	195	197	330,300	197
2022-01-18	205	206	199	205	537,000	205
2022-01-17	211	213	205	205	345,700	205
2022-01-14	219	220	211	213	360,100	213
2022-01-13	226	228	220	220	203,600	220
2022-01-12	226	231	225	230	269,200	230
2022-01-11	232	239	216	221	712,200	221
2022-01-07	230	233	222	225	451,700	225
2022-01-06	245	246	230	232	517,400	232
2022-01-05	230	249	230	247	488,000	247
2022-01-04	232	234	226	232	188,100	232

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