6444 サンデン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	157	204	156	199	4,036,600	199
2023-12-28	149	156	149	154	137,900	154
2023-12-27	148	149	146	149	212,900	149
2023-12-26	146	150	146	148	178,000	148
2023-12-25	155	155	145	147	273,500	147
2023-12-22	153	154	150	150	185,800	150
2023-12-21	155	156	152	153	294,100	153
2023-12-20	156	159	155	157	105,800	157
2023-12-19	157	158	156	158	69,700	158
2023-12-18	155	158	154	158	130,100	158
2023-12-15	151	159	151	157	171,200	157
2023-12-14	160	160	153	153	290,300	153
2023-12-13	157	162	157	159	101,600	159
2023-12-12	161	162	156	156	151,200	156
2023-12-11	162	163	160	160	193,800	160
2023-12-08	167	167	163	163	221,400	163
2023-12-07	170	170	167	167	110,800	167
2023-12-06	167	170	167	170	105,400	170
2023-12-05	169	170	167	167	151,700	167
2023-12-04	169	170	167	168	182,300	168
2023-12-01	170	170	168	170	159,400	170
2023-11-30	169	171	168	168	266,100	168
2023-11-29	172	173	170	170	105,400	170
2023-11-28	173	173	170	173	107,200	173
2023-11-27	174	174	169	172	173,300	172
2023-11-24	172	173	170	173	139,800	173
2023-11-22	171	173	170	172	97,400	172
2023-11-21	171	171	169	171	101,500	171
2023-11-20	169	175	169	171	159,800	171
2023-11-17	170	171	168	171	86,000	171
2023-11-16	168	172	168	169	162,000	169
2023-11-15	170	172	169	169	185,000	169
2023-11-14	172	175	169	171	232,500	171
2023-11-13	175	176	171	171	170,500	171
2023-11-10	175	177	174	176	146,800	176
2023-11-09	178	178	175	177	156,300	177
2023-11-08	177	181	175	177	198,800	177
2023-11-07	175	178	174	177	205,500	177
2023-11-06	173	176	173	173	210,300	173
2023-11-02	172	174	170	172	186,000	172
2023-11-01	173	174	171	172	147,400	172
2023-10-31	176	177	171	172	299,700	172
2023-10-30	183	183	175	175	546,300	175
2023-10-27	179	183	179	183	102,200	183
2023-10-26	178	179	177	178	164,800	178
2023-10-25	180	182	180	180	135,500	180
2023-10-24	181	182	176	181	340,000	181
2023-10-23	183	184	182	182	88,700	182
2023-10-20	184	186	183	186	76,300	186
2023-10-19	185	188	184	185	104,100	185
2023-10-18	182	186	181	185	181,000	185
2023-10-17	183	184	180	181	127,800	181
2023-10-16	182	184	180	181	154,800	181
2023-10-13	184	185	182	184	113,600	184
2023-10-12	181	185	181	184	128,900	184
2023-10-11	182	184	181	181	122,800	181
2023-10-10	181	183	179	180	299,700	180
2023-10-06	184	185	182	183	147,400	183
2023-10-05	183	186	183	184	125,700	184
2023-10-04	185	187	181	181	374,800	181
2023-10-03	193	193	187	187	180,800	187
2023-10-02	201	203	193	193	233,200	193
2023-09-29	202	203	200	201	110,900	201
2023-09-28	203	204	200	202	177,100	202
2023-09-27	200	203	199	203	231,900	203
2023-09-26	202	204	200	204	143,800	204
2023-09-25	198	205	196	200	317,100	200
2023-09-22	191	197	191	196	138,900	196
2023-09-21	193	195	191	193	56,900	193
2023-09-20	196	197	193	193	128,200	193
2023-09-19	195	195	193	195	98,900	195
2023-09-15	195	195	192	194	89,300	194
2023-09-14	192	194	191	194	49,500	194
2023-09-13	194	196	192	192	110,200	192
2023-09-12	191	194	190	193	82,900	193
2023-09-11	191	192	190	191	78,300	191
2023-09-08	192	193	189	190	111,200	190
2023-09-07	194	195	193	193	83,900	193
2023-09-06	194	196	194	195	96,700	195
2023-09-05	195	195	193	195	118,000	195
2023-09-04	194	195	193	195	83,500	195
2023-09-01	191	194	191	194	75,000	194
2023-08-31	193	193	192	192	38,300	192
2023-08-30	193	193	190	192	59,600	192
2023-08-29	190	194	188	193	163,000	193
2023-08-28	188	190	188	189	44,900	189
2023-08-25	190	190	184	186	251,500	186
2023-08-24	188	189	187	189	58,200	189
2023-08-23	186	189	186	189	81,400	189
2023-08-22	184	187	184	186	74,600	186
2023-08-21	183	186	183	185	127,500	185
2023-08-18	185	186	182	186	313,800	186
2023-08-17	191	191	185	187	474,500	187
2023-08-16	193	194	191	193	93,500	193
2023-08-15	189	195	188	194	221,200	194
2023-08-14	191	191	189	190	222,300	190
2023-08-10	188	193	187	193	242,200	193
2023-08-09	189	190	187	190	184,000	190
2023-08-08	190	191	189	191	61,100	191
2023-08-07	185	191	185	190	149,900	190
2023-08-04	184	187	184	186	137,900	186
2023-08-03	187	188	184	184	424,200	184
2023-08-02	191	192	189	189	166,400	189
2023-08-01	192	194	190	191	87,100	191
2023-07-31	191	194	191	192	116,500	192
2023-07-28	191	192	187	190	576,000	190
2023-07-27	191	193	191	193	154,600	193
2023-07-26	192	193	191	193	103,300	193
2023-07-25	194	195	192	194	189,100	194
2023-07-24	192	194	192	193	105,800	193
2023-07-21	192	193	190	190	74,500	190
2023-07-20	191	194	191	192	150,100	192
2023-07-19	193	193	191	191	121,300	191
2023-07-18	191	193	190	190	123,000	190
2023-07-14	192	194	190	191	183,600	191
2023-07-13	192	194	191	192	204,600	192
2023-07-12	196	196	192	192	137,300	192
2023-07-11	196	198	195	196	103,600	196
2023-07-10	194	199	194	196	222,100	196
2023-07-07	197	200	195	195	167,600	195
2023-07-06	197	200	195	196	98,200	196
2023-07-05	198	200	196	199	104,100	199
2023-07-04	197	199	195	198	170,500	198
2023-07-03	199	201	197	198	222,400	198
2023-06-30	196	198	194	198	106,000	198
2023-06-29	198	198	195	197	75,600	197
2023-06-28	196	198	195	198	52,100	198
2023-06-27	195	198	192	194	126,800	194
2023-06-26	198	198	195	196	84,800	196
2023-06-23	197	199	194	198	144,600	198
2023-06-22	201	201	197	197	73,000	197
2023-06-21	197	201	197	200	310,500	200
2023-06-20	197	198	194	198	164,800	198
2023-06-19	196	198	196	198	131,700	198
2023-06-16	200	200	193	196	322,700	196
2023-06-15	199	200	197	198	173,000	198
2023-06-14	198	198	195	198	227,300	198
2023-06-13	197	199	196	196	123,300	196
2023-06-12	194	197	193	196	183,500	196
2023-06-09	190	192	189	191	116,300	191
2023-06-08	194	194	188	188	222,400	188
2023-06-07	197	197	192	192	237,600	192
2023-06-06	189	196	189	194	230,700	194
2023-06-05	193	196	190	191	285,800	191
2023-06-02	187	191	187	190	195,600	190
2023-06-01	188	189	185	186	284,400	186
2023-05-31	191	191	188	189	237,900	189
2023-05-30	192	195	190	192	222,800	192
2023-05-29	196	196	191	193	179,600	193
2023-05-26	198	198	193	193	199,400	193
2023-05-25	198	200	196	199	202,400	199
2023-05-24	199	202	198	199	116,000	199
2023-05-23	204	204	198	199	192,400	199
2023-05-22	200	203	200	202	157,800	202
2023-05-19	203	205	200	201	125,600	201
2023-05-18	199	206	199	203	274,100	203
2023-05-17	198	200	195	198	274,500	198
2023-05-16	210	210	198	200	539,300	200
2023-05-15	219	219	210	210	400,900	210
2023-05-12	222	226	222	225	195,300	225
2023-05-11	220	224	220	223	131,300	223
2023-05-10	223	225	219	223	283,400	223
2023-05-09	227	227	222	224	179,700	224
2023-05-08	224	228	221	227	157,900	227
2023-05-02	228	228	221	226	281,800	226
2023-05-01	224	231	224	227	289,900	227
2023-04-28	219	223	217	221	302,000	221
2023-04-27	211	218	211	215	339,800	215
2023-04-26	215	218	211	213	273,900	213
2023-04-25	218	221	217	218	172,200	218
2023-04-24	211	217	211	216	189,200	216
2023-04-21	210	214	208	210	112,000	210
2023-04-20	211	215	210	211	98,500	211
2023-04-19	219	221	213	214	309,400	214
2023-04-18	216	222	216	219	203,300	219
2023-04-17	219	219	214	216	98,900	216
2023-04-14	218	221	216	216	168,900	216
2023-04-13	216	221	214	218	155,100	218
2023-04-12	213	221	211	217	396,700	217
2023-04-11	211	213	209	212	100,100	212
2023-04-10	208	210	205	209	110,100	209
2023-04-07	203	209	203	207	236,300	207
2023-04-06	205	206	202	203	120,100	203
2023-04-05	210	212	206	207	147,800	207
2023-04-04	215	215	210	213	216,800	213
2023-04-03	213	218	211	214	220,000	214
2023-03-31	212	212	209	211	86,000	211
2023-03-30	211	211	206	209	100,600	209
2023-03-29	203	211	203	211	165,600	211
2023-03-28	205	208	201	203	71,500	203
2023-03-27	205	207	204	204	97,600	204
2023-03-24	201	206	199	205	132,700	205
2023-03-23	200	204	199	203	63,600	203
2023-03-22	201	204	200	202	107,900	202
2023-03-20	203	203	197	197	99,500	197
2023-03-17	204	206	201	203	121,400	203
2023-03-16	200	202	196	199	429,800	199
2023-03-15	208	211	204	206	163,800	206
2023-03-14	205	206	201	203	167,100	203
2023-03-13	211	211	206	208	237,400	208
2023-03-10	217	218	215	215	168,700	215
2023-03-09	218	220	216	219	125,300	219
2023-03-08	218	220	216	217	101,900	217
2023-03-07	220	224	217	217	155,500	217
2023-03-06	220	223	218	220	123,700	220
2023-03-03	219	220	217	219	107,600	219
2023-03-02	216	219	215	218	66,800	218
2023-03-01	218	220	214	216	143,100	216
2023-02-28	225	225	219	219	85,600	219
2023-02-27	222	226	222	224	169,500	224
2023-02-24	221	225	219	223	155,100	223
2023-02-22	223	223	217	220	218,100	220
2023-02-21	225	229	220	227	294,300	227
2023-02-20	215	224	215	224	290,400	224
2023-02-17	210	216	210	214	145,600	214
2023-02-16	210	219	207	213	372,600	213
2023-02-15	215	215	201	207	430,400	207
2023-02-14	220	222	216	217	140,600	217
2023-02-13	220	221	214	218	141,400	218
2023-02-10	221	223	218	222	102,900	222
2023-02-09	218	222	217	221	104,400	221
2023-02-08	219	221	218	220	70,500	220
2023-02-07	221	226	220	221	120,600	221
2023-02-06	220	226	219	222	148,400	222
2023-02-03	216	219	215	219	149,800	219
2023-02-02	219	221	217	219	97,300	219
2023-02-01	224	224	216	217	242,300	217
2023-01-31	225	227	219	221	181,700	221
2023-01-30	222	232	221	223	677,000	223
2023-01-27	214	227	213	220	575,400	220
2023-01-26	216	218	212	213	186,300	213
2023-01-25	209	219	209	216	289,300	216
2023-01-24	210	212	208	208	218,200	208
2023-01-23	205	210	203	207	183,300	207
2023-01-20	198	205	197	201	157,600	201
2023-01-19	201	202	198	198	113,500	198
2023-01-18	199	206	198	203	200,100	203
2023-01-17	192	197	192	197	100,800	197
2023-01-16	192	193	190	191	93,600	191
2023-01-13	192	195	192	192	138,300	192
2023-01-12	195	195	192	192	88,000	192
2023-01-11	191	194	190	192	153,200	192
2023-01-10	193	194	190	190	201,000	190
2023-01-06	190	195	190	192	181,200	192
2023-01-05	191	194	190	193	137,900	193
2023-01-04	196	196	190	192	125,900	192

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