[6444 東証1部] サンデンホールディングス 日足 時系列データ

[6444 東証1部] サンデンホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182207.002227.002198.002208.00134500297271000
2017-12-152220.002229.002177.002208.00231300509591500
2017-12-142222.002249.002191.002230.00196800437785200
2017-12-132204.002250.002193.002241.00280200625055000
2017-12-122155.002228.002151.002204.00262600578160800
2017-12-112111.002151.002105.002142.00165400353204400
2017-12-082045.002103.002045.002102.00203100421926300
2017-12-072060.002090.002050.002076.00181300375283400
2017-12-062079.002079.002038.002047.00158300324816100
2017-12-052074.002096.002053.002092.00149800311332600
2017-12-042135.002140.002094.002095.00165000348259200
2017-12-012132.002162.002118.002130.00162000345583000
2017-11-302138.002156.002107.002123.00155100329341500
2017-11-292146.002168.002125.002137.0081400174228800
2017-11-282130.002166.002130.002132.00113900244093600
2017-11-272202.002212.002137.002153.00153100331603300
2017-11-242221.002223.002177.002195.00132300290536400
2017-11-222211.002238.002205.002221.00154800343245900
2017-11-212200.002242.002200.002213.00212700472397600
2017-11-202170.002228.002167.002194.00254600561118000
2017-11-172185.002232.002166.002169.00244400535845100
2017-11-162124.002158.002115.002143.00197000421777100
2017-11-152181.002181.002119.002124.00234500503447800
2017-11-142122.002207.002122.002181.004999001085658200
2017-11-132215.002222.002117.002117.00430600923873700
2017-11-102279.002299.002203.002210.007055001579751500
2017-11-092424.002457.002245.002268.009761002274035100
2017-11-082580.002580.002403.002445.0012095003025928500
2017-11-072301.002406.002299.002330.004359001028907000
2017-11-062285.002317.002285.002310.00128000295208200
2017-11-022308.002308.002261.002276.00140300319039400
2017-11-012300.002344.002276.002307.00190800441071600
2017-10-312300.002300.002256.002299.00151900347032900
2017-10-302262.002308.002262.002289.00170700390834700
2017-10-272268.002268.002231.002252.0095400214199900
2017-10-262258.002285.002237.002239.0083200187318900
2017-10-252272.002320.002247.002258.00189400430941200
2017-10-242244.002253.002211.002253.00106600238817400
2017-10-232203.002249.002203.002246.00174100388190800
2017-10-202191.002229.002151.002172.00269000583414600
2017-10-192190.002218.002184.002190.00128800283123400
2017-10-182207.002208.002158.002187.00178800390634500
2017-10-172212.002229.002197.002200.00144300318742500
2017-10-162238.002238.002206.002209.00114500253751500
2017-10-132220.002235.002194.002219.00164200363752100
2017-10-122270.002270.002215.002232.00195100435156000
2017-10-112262.002279.002248.002257.0095500215851100
2017-10-102240.002289.002229.002277.00175300397679000
2017-10-062251.002270.002229.002240.00191800430335200
2017-10-052263.002345.002262.002268.00290700667162500
2017-10-042240.002251.002208.002242.00210100469115200
2017-10-032231.002262.002231.002242.00183700412952400
2017-10-022225.002231.002185.002226.00205000453577100
2017-09-292270.002270.002224.002235.00166700373087100
2017-09-282220.002292.002216.002272.00285400647525300
2017-09-272225.002300.002211.002220.00309000690672600
2017-09-26440.00453.00435.00446.001260000561855000
2017-09-25444.00456.00441.00442.001093000486583000
2017-09-22433.00442.00431.00441.001307000570938000
2017-09-21432.00439.00431.00434.001113000484244000
2017-09-20430.00438.00421.00436.001604000690763000
2017-09-19415.00430.00413.00430.001995000845826000
2017-09-15400.00415.00399.00413.001782000733157000
2017-09-14406.00415.00397.00400.002074000836720000
2017-09-13390.00404.00388.00402.002434000970492000
2017-09-12372.00390.00370.00385.002273000868682000
2017-09-11360.00377.00359.00364.001756000649562000
2017-09-08358.00362.00355.00357.001194000427966000
2017-09-07353.00362.00351.00361.001220000435858000
2017-09-06349.00352.00346.00347.00627000218207000
2017-09-05350.00363.00350.00352.001977000702156000
2017-09-04346.00351.00344.00345.00690000239204000
2017-09-01347.00348.00342.00346.00630000217512000
2017-08-31350.00350.00343.00345.00676000233969000
2017-08-30349.00349.00344.00346.00713000247077000
2017-08-29346.00354.00343.00349.001403000490349000
2017-08-28350.00354.00346.00348.00942000330280000
2017-08-25341.00352.00339.00349.001473000510947000
2017-08-24342.00342.00333.00336.00668000225204000
2017-08-23343.00345.00339.00340.00591000201818000
2017-08-22344.00344.00337.00340.00575000195427000
2017-08-21341.00346.00339.00343.00621000213055000
2017-08-18345.00346.00342.00344.00661000227481000
2017-08-17347.00350.00346.00348.00445000154788000
2017-08-16347.00352.00346.00352.00747000260802000
2017-08-15348.00351.00346.00350.001304000455641000
2017-08-14341.00351.00333.00347.001620000553825000
2017-08-10339.00352.00338.00348.002379000825277000
2017-08-09348.00360.00337.00339.0081590002845186000
2017-08-08322.00323.00315.00316.00739000234992000
2017-08-07319.00321.00316.00320.00818000260716000
2017-08-04315.00316.00314.00316.00504000158887000
2017-08-03317.00319.00313.00317.00575000181174000
2017-08-02316.00319.00315.00318.00521000165084000
2017-08-01316.00319.00309.00314.00866000270986000
2017-07-31319.00319.00313.00315.00856000270380000
2017-07-28318.00319.00312.00316.001241000391125000
2017-07-27329.00329.00317.00317.001506000483643000
2017-07-26327.00332.00326.00331.00809000266487000
2017-07-25323.00332.00323.00325.001028000335441000
2017-07-24327.00327.00318.00326.001709000551800000
2017-07-21332.00332.00329.00330.00546000180572000
2017-07-20334.00336.00329.00335.00870000290084000
2017-07-19342.00342.00332.00334.00761000254594000
2017-07-18341.00341.00331.00340.001567000526691000
2017-07-14333.00350.00332.00344.002859000980000000
2017-07-13327.00331.00325.00331.00668000219320000
2017-07-12329.00330.00323.00327.00713000233177000
2017-07-11328.00331.00322.00330.001222000398275000
2017-07-10335.00338.00327.00327.002197000731604000
2017-07-07323.00347.00317.00336.00101400003411579000
2017-07-06320.00321.00311.00315.001096000345284000
2017-07-05320.00324.00318.00321.001286000412482000
2017-07-04324.00328.00319.00321.001065000343758000
2017-07-03327.00329.00316.00321.001718000553995000
2017-06-30310.00326.00310.00325.001697000542624000
2017-06-29310.00316.00308.00314.001718000536499000
2017-06-28299.00309.00299.00308.001363000416697000
2017-06-27294.00301.00293.00301.00924000275465000
2017-06-26294.00298.00292.00292.00595000175392000
2017-06-23291.00294.00291.00294.00549000160884000
2017-06-22292.00293.00290.00291.00428000124953000
2017-06-21293.00295.00290.00292.00679000198508000
2017-06-20294.00297.00292.00294.00755000222471000
2017-06-19291.00293.00289.00292.00532000154711000
2017-06-16292.00297.00288.00291.002668000776427000
2017-06-15295.00295.00291.00291.00771000225382000
2017-06-14295.00296.00294.00294.00402000118513000
2017-06-13296.00298.00294.00294.00707000208844000
2017-06-12297.00300.00296.00296.00773000229851000
2017-06-09296.00300.00294.00295.001218000360812000
2017-06-08301.00302.00296.00297.001342000400498000
2017-06-07299.00303.00298.00301.00861000258970000
2017-06-06306.00307.00299.00299.001348000406818000
2017-06-05316.00316.00305.00305.001311000404435000
2017-06-02311.00320.00311.00319.001010000319581000
2017-06-01303.00312.00303.00311.001003000309908000
2017-05-31306.00307.00301.00302.00830000251452000
2017-05-30306.00307.00302.00306.00643000195956000
2017-05-29308.00310.00306.00308.00460000141416000
2017-05-26310.00313.00308.00309.00733000227595000
2017-05-25316.00316.00310.00311.00816000254866000
2017-05-24314.00318.00313.00315.00770000242445000
2017-05-23318.00318.00310.00312.00854000267103000
2017-05-22314.00317.00309.00314.00900000282265000
2017-05-19317.00317.00311.00315.001063000333935000
2017-05-18317.00320.00314.00318.00930000295323000
2017-05-17327.00327.00319.00321.001114000358323000
2017-05-16330.00334.00327.00328.00782000258422000
2017-05-15339.00339.00331.00331.001213000404503000
2017-05-12344.00344.00338.00340.00947000322292000
2017-05-11338.00345.00336.00344.002052000701980000
2017-05-10340.00347.00333.00336.0034700001172431000
2017-05-09368.00372.00366.00371.00655000242168000
2017-05-08362.00373.00361.00370.001291000475799000
2017-05-02350.00358.00349.00357.00713000253135000
2017-05-01347.00355.00347.00352.00841000295882000
2017-04-28348.00349.00342.00346.00868000299792000
2017-04-27351.00353.00345.00346.00626000218166000
2017-04-26335.00352.00333.00352.001759000609734000
2017-04-25318.00339.00312.00333.002354000771702000
2017-04-24331.00335.00304.00317.0054960001717785000
2017-04-21345.00347.00340.00346.00665000228654000
2017-04-20342.00345.00337.00338.00893000304425000
2017-04-19339.00340.00335.00339.00649000219396000
2017-04-18343.00347.00338.00341.00439000149729000
2017-04-17339.00340.00332.00338.00562000189008000
2017-04-14342.00344.00339.00340.00466000159053000
2017-04-13347.00350.00340.00347.00624000215177000
2017-04-12357.00358.00350.00355.00664000234993000
2017-04-11368.00369.00362.00365.00433000157767000
2017-04-10361.00375.00361.00368.00903000333901000
2017-04-07366.00371.00363.00363.00628000229656000
2017-04-06373.00374.00360.00363.00788000289139000
2017-04-05370.00375.00369.00373.00828000307787000
2017-04-04369.00374.00361.00373.001053000388593000
2017-04-03366.00372.00362.00369.00572000210822000
2017-03-31368.00378.00368.00370.00920000343008000
2017-03-30356.00370.00356.00370.00898000329143000
2017-03-29362.00364.00354.00359.00455000163428000
2017-03-28357.00360.00354.00359.00576000206025000
2017-03-27353.00356.00345.00354.00898000316213000
2017-03-24350.00358.00349.00355.00639000226350000
2017-03-23355.00355.00345.00348.00784000273096000
2017-03-22365.00365.00354.00354.00775000276748000
2017-03-21371.00372.00368.00368.00396000146272000
2017-03-17371.00371.00366.00368.00402000147824000
2017-03-16367.00372.00366.00370.00317000117104000
2017-03-15367.00369.00365.00369.00544000200179000
2017-03-14366.00366.00361.00364.00334000121811000
2017-03-13365.00369.00361.00367.00518000189370000
2017-03-10377.00377.00364.00366.001001000369120000
2017-03-09370.00382.00347.00377.0028490001042754000
2017-03-08384.00384.00375.00379.00680000257195000
2017-03-07391.00391.00382.00384.00558000214713000
2017-03-06390.00393.00389.00391.00666000260333000
2017-03-03393.00394.00389.00391.00409000159934000
2017-03-02392.00395.00391.00393.00641000251925000
2017-03-01384.00393.00381.00391.00734000284839000
2017-02-28385.00394.00385.00389.00865000336798000
2017-02-27386.00387.00379.00382.00535000204866000
2017-02-24390.00392.00388.00390.00418000162975000
2017-02-23385.00394.00385.00392.00603000235013000
2017-02-22390.00390.00385.00389.00318000123177000
2017-02-21384.00389.00383.00389.00345000133577000
2017-02-20389.00389.00383.00387.00364000140742000
2017-02-17390.00394.00386.00391.00980000383329000
2017-02-16377.00391.00375.00390.001452000557464000
2017-02-15368.00379.00367.00379.00941000353731000
2017-02-14366.00369.00363.00364.00662000241801000
2017-02-13367.00367.00361.00364.00682000247966000
2017-02-10343.00367.00343.00364.001424000509583000
2017-02-09336.00361.00336.00359.002177000768238000
2017-02-08340.00345.00336.00344.00426000145412000
2017-02-07346.00347.00340.00341.00580000198816000
2017-02-06354.00355.00347.00351.00428000149737000
2017-02-03351.00356.00350.00352.00561000198040000
2017-02-02356.00356.00350.00351.00497000175351000
2017-02-01350.00356.00349.00354.00452000159789000
2017-01-31358.00362.00354.00357.00523000186852000
2017-01-30365.00366.00361.00365.00380000138153000
2017-01-27370.00370.00363.00367.00577000211346000
2017-01-26371.00373.00363.00365.00610000223547000
2017-01-25369.00370.00364.00366.00585000214918000
2017-01-24369.00369.00362.00363.00691000252041000
2017-01-23373.00376.00371.00372.00416000155268000
2017-01-20374.00378.00373.00377.00656000246352000
2017-01-19368.00375.00368.00373.00600000223148000
2017-01-18354.00364.00353.00364.00776000278240000
2017-01-17365.00365.00358.00358.00764000275673000
2017-01-16370.00373.00363.00365.00622000227641000
2017-01-13368.00376.00367.00374.00662000246534000
2017-01-12373.00374.00367.00372.00761000281860000
2017-01-11371.00376.00371.00374.00532000198704000
2017-01-10369.00374.00367.00371.00647000239872000
2017-01-06373.00377.00367.00368.00930000345252000
2017-01-05381.00386.00379.00381.00639000243348000
2017-01-04373.00386.00372.00384.00957000365906000
2016-12-30368.00373.00366.00372.00496000183738000
2016-12-29374.00376.00371.00373.00752000280428000
2016-12-28370.00382.00369.00381.00658000248495000
2016-12-27360.00371.00360.00366.00751000274547000
2016-12-26368.00370.00364.00365.00766000280650000
2016-12-22379.00381.00371.00374.00958000358981000
2016-12-21386.00390.00382.00383.00524000201921000
2016-12-20386.00387.00380.00386.00692000265385000
2016-12-19392.00394.00386.00387.00529000205897000
2016-12-16393.00400.00393.00399.001059000421082000
2016-12-15388.00395.00387.00393.00747000292915000
2016-12-14390.00392.00386.00388.00511000198449000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter