サンデン(6444)の株価時系列情報
サンデン(6444)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,310 | 1,360 | 1,310 | 1,350 | 2,119,000 |
| 1989/12/28 | 1,330 | 1,340 | 1,310 | 1,310 | 2,738,000 |
| 1989/12/27 | 1,250 | 1,330 | 1,240 | 1,310 | 5,829,000 |
| 1989/12/26 | 1,250 | 1,250 | 1,220 | 1,240 | 671,000 |
| 1989/12/25 | 1,240 | 1,250 | 1,220 | 1,230 | 548,000 |
| 1989/12/22 | 1,250 | 1,260 | 1,210 | 1,210 | 1,207,000 |
| 1989/12/21 | 1,240 | 1,250 | 1,210 | 1,240 | 1,091,000 |
| 1989/12/20 | 1,250 | 1,270 | 1,220 | 1,220 | 3,577,000 |
| 1989/12/19 | 1,180 | 1,250 | 1,160 | 1,250 | 3,785,000 |
| 1989/12/18 | 1,150 | 1,200 | 1,140 | 1,180 | 1,044,000 |
| 1989/12/15 | 1,140 | 1,150 | 1,130 | 1,150 | 209,000 |
| 1989/12/14 | 1,150 | 1,150 | 1,130 | 1,130 | 231,000 |
| 1989/12/13 | 1,140 | 1,160 | 1,120 | 1,150 | 244,000 |
| 1989/12/12 | 1,140 | 1,150 | 1,130 | 1,130 | 306,000 |
| 1989/12/11 | 1,130 | 1,140 | 1,130 | 1,140 | 170,000 |
| 1989/12/08 | 1,130 | 1,140 | 1,120 | 1,130 | 188,000 |
| 1989/12/07 | 1,130 | 1,150 | 1,120 | 1,130 | 422,000 |
| 1989/12/06 | 1,160 | 1,170 | 1,140 | 1,140 | 452,000 |
| 1989/12/05 | 1,160 | 1,160 | 1,140 | 1,160 | 431,000 |
| 1989/12/04 | 1,130 | 1,160 | 1,120 | 1,140 | 259,000 |
| 1989/12/01 | 1,120 | 1,130 | 1,110 | 1,110 | 308,000 |
| 1989/11/30 | 1,130 | 1,140 | 1,110 | 1,110 | 386,000 |
| 1989/11/29 | 1,160 | 1,160 | 1,130 | 1,130 | 220,000 |
| 1989/11/28 | 1,150 | 1,160 | 1,140 | 1,160 | 609,000 |
| 1989/11/27 | 1,130 | 1,160 | 1,130 | 1,150 | 405,000 |
| 1989/11/24 | 1,120 | 1,150 | 1,120 | 1,130 | 523,000 |
| 1989/11/22 | 1,110 | 1,140 | 1,090 | 1,130 | 475,000 |
| 1989/11/21 | 1,110 | 1,130 | 1,110 | 1,110 | 199,000 |
| 1989/11/20 | 1,110 | 1,130 | 1,100 | 1,120 | 222,000 |
| 1989/11/17 | 1,120 | 1,130 | 1,110 | 1,110 | 298,000 |
| 1989/11/16 | 1,120 | 1,120 | 1,100 | 1,100 | 254,000 |
| 1989/11/15 | 1,110 | 1,120 | 1,090 | 1,100 | 264,000 |
| 1989/11/14 | 1,100 | 1,110 | 1,100 | 1,110 | 121,000 |
| 1989/11/13 | 1,130 | 1,130 | 1,100 | 1,120 | 206,000 |
| 1989/11/10 | 1,120 | 1,130 | 1,110 | 1,130 | 191,000 |
| 1989/11/09 | 1,090 | 1,130 | 1,080 | 1,110 | 337,000 |
| 1989/11/08 | 1,100 | 1,100 | 1,090 | 1,090 | 157,000 |
| 1989/11/07 | 1,090 | 1,110 | 1,080 | 1,080 | 187,000 |
| 1989/11/06 | 1,110 | 1,120 | 1,090 | 1,090 | 236,000 |
| 1989/11/02 | 1,090 | 1,110 | 1,090 | 1,110 | 211,000 |
| 1989/11/01 | 1,110 | 1,120 | 1,090 | 1,120 | 289,000 |
| 1989/10/31 | 1,120 | 1,130 | 1,090 | 1,090 | 212,000 |
| 1989/10/30 | 1,130 | 1,130 | 1,110 | 1,120 | 141,000 |
| 1989/10/27 | 1,130 | 1,130 | 1,100 | 1,110 | 817,000 |
| 1989/10/26 | 1,140 | 1,160 | 1,130 | 1,150 | 603,000 |
| 1989/10/25 | 1,180 | 1,190 | 1,150 | 1,160 | 460,000 |
| 1989/10/24 | 1,180 | 1,200 | 1,180 | 1,190 | 776,000 |
| 1989/10/23 | 1,170 | 1,180 | 1,160 | 1,180 | 587,000 |
| 1989/10/20 | 1,150 | 1,180 | 1,140 | 1,160 | 468,000 |
| 1989/10/19 | 1,130 | 1,150 | 1,130 | 1,140 | 242,000 |
| 1989/10/18 | 1,180 | 1,180 | 1,140 | 1,140 | 263,000 |
| 1989/10/17 | 1,190 | 1,190 | 1,160 | 1,170 | 149,000 |
| 1989/10/16 | 1,150 | 1,180 | 1,140 | 1,180 | 313,000 |
| 1989/10/13 | 1,150 | 1,190 | 1,150 | 1,190 | 222,000 |
| 1989/10/12 | 1,190 | 1,190 | 1,150 | 1,150 | 227,000 |
| 1989/10/11 | 1,200 | 1,210 | 1,180 | 1,200 | 518,000 |
| 1989/10/09 | 1,190 | 1,210 | 1,190 | 1,210 | 1,205,000 |
| 1989/10/06 | 1,200 | 1,200 | 1,180 | 1,190 | 806,000 |
| 1989/10/05 | 1,220 | 1,220 | 1,180 | 1,200 | 883,000 |
| 1989/10/04 | 1,180 | 1,230 | 1,180 | 1,230 | 4,811,000 |
| 1989/10/03 | 1,150 | 1,180 | 1,140 | 1,170 | 1,131,000 |
| 1989/10/02 | 1,130 | 1,140 | 1,120 | 1,140 | 422,000 |
| 1989/09/29 | 1,080 | 1,120 | 1,080 | 1,100 | 200,000 |
| 1989/09/28 | 1,120 | 1,120 | 1,100 | 1,100 | 213,000 |
| 1989/09/27 | 1,120 | 1,130 | 1,110 | 1,120 | 217,000 |
| 1989/09/26 | 1,110 | 1,120 | 1,100 | 1,100 | 109,000 |
| 1989/09/25 | 1,130 | 1,130 | 1,100 | 1,100 | 262,000 |
| 1989/09/22 | 1,110 | 1,120 | 1,100 | 1,110 | 226,000 |
| 1989/09/21 | 1,080 | 1,100 | 1,070 | 1,100 | 228,000 |
| 1989/09/20 | 1,090 | 1,090 | 1,070 | 1,070 | 95,000 |
| 1989/09/19 | 1,090 | 1,100 | 1,080 | 1,090 | 70,000 |
| 1989/09/18 | 1,100 | 1,100 | 1,080 | 1,080 | 143,000 |
| 1989/09/14 | 1,090 | 1,090 | 1,070 | 1,080 | 92,000 |
| 1989/09/13 | 1,100 | 1,100 | 1,070 | 1,070 | 134,000 |
| 1989/09/12 | 1,080 | 1,100 | 1,070 | 1,070 | 135,000 |
| 1989/09/11 | 1,080 | 1,080 | 1,050 | 1,060 | 101,000 |
| 1989/09/08 | 1,120 | 1,120 | 1,080 | 1,080 | 168,000 |
| 1989/09/07 | 1,110 | 1,120 | 1,110 | 1,110 | 197,000 |
| 1989/09/06 | 1,120 | 1,130 | 1,100 | 1,110 | 264,000 |
| 1989/09/05 | 1,110 | 1,110 | 1,090 | 1,100 | 278,000 |
| 1989/09/04 | 1,080 | 1,090 | 1,070 | 1,080 | 204,000 |
| 1989/09/01 | 1,090 | 1,100 | 1,060 | 1,060 | 145,000 |
| 1989/08/31 | 1,080 | 1,080 | 1,060 | 1,070 | 162,000 |
| 1989/08/30 | 1,080 | 1,090 | 1,080 | 1,080 | 49,000 |
| 1989/08/29 | 1,080 | 1,100 | 1,080 | 1,090 | 121,000 |
| 1989/08/28 | 1,110 | 1,110 | 1,080 | 1,110 | 64,000 |
| 1989/08/25 | 1,120 | 1,130 | 1,120 | 1,120 | 143,000 |
| 1989/08/24 | 1,120 | 1,130 | 1,110 | 1,120 | 39,000 |
| 1989/08/23 | 1,130 | 1,130 | 1,110 | 1,120 | 161,000 |
| 1989/08/22 | 1,140 | 1,140 | 1,110 | 1,110 | 251,000 |
| 1989/08/21 | 1,140 | 1,140 | 1,120 | 1,120 | 174,000 |
| 1989/08/18 | 1,140 | 1,140 | 1,120 | 1,130 | 111,000 |
| 1989/08/17 | 1,140 | 1,140 | 1,120 | 1,140 | 259,000 |
| 1989/08/16 | 1,140 | 1,150 | 1,120 | 1,120 | 225,000 |
| 1989/08/15 | 1,140 | 1,140 | 1,120 | 1,120 | 141,000 |
| 1989/08/14 | 1,130 | 1,130 | 1,110 | 1,130 | 86,000 |
| 1989/08/11 | 1,140 | 1,140 | 1,100 | 1,110 | 147,000 |
| 1989/08/10 | 1,140 | 1,140 | 1,110 | 1,120 | 194,000 |
| 1989/08/09 | 1,130 | 1,130 | 1,110 | 1,130 | 151,000 |
| 1989/08/08 | 1,150 | 1,150 | 1,110 | 1,110 | 336,000 |
| 1989/08/07 | 1,150 | 1,150 | 1,120 | 1,130 | 230,000 |
| 1989/08/04 | 1,140 | 1,140 | 1,110 | 1,130 | 116,000 |
| 1989/08/03 | 1,150 | 1,160 | 1,120 | 1,140 | 718,000 |
| 1989/08/02 | 1,110 | 1,150 | 1,110 | 1,150 | 1,020,000 |
| 1989/08/01 | 1,140 | 1,150 | 1,110 | 1,130 | 456,000 |
| 1989/07/31 | 1,110 | 1,140 | 1,110 | 1,130 | 657,000 |
| 1989/07/28 | 1,120 | 1,120 | 1,100 | 1,110 | 398,000 |
| 1989/07/27 | 1,090 | 1,100 | 1,090 | 1,100 | 311,000 |
| 1989/07/26 | 1,090 | 1,100 | 1,080 | 1,090 | 176,000 |
| 1989/07/25 | 1,100 | 1,100 | 1,080 | 1,080 | 299,000 |
| 1989/07/24 | 1,100 | 1,100 | 1,080 | 1,090 | 258,000 |
| 1989/07/21 | 1,100 | 1,100 | 1,070 | 1,080 | 121,000 |
| 1989/07/20 | 1,100 | 1,100 | 1,070 | 1,090 | 155,000 |
| 1989/07/19 | 1,060 | 1,080 | 1,060 | 1,080 | 117,000 |
| 1989/07/18 | 1,070 | 1,070 | 1,060 | 1,060 | 120,000 |
| 1989/07/17 | 1,090 | 1,090 | 1,060 | 1,070 | 65,000 |
| 1989/07/14 | 1,100 | 1,110 | 1,070 | 1,100 | 128,000 |
| 1989/07/13 | 1,110 | 1,110 | 1,060 | 1,060 | 127,000 |
| 1989/07/12 | 1,100 | 1,120 | 1,100 | 1,100 | 121,000 |
| 1989/07/11 | 1,100 | 1,120 | 1,100 | 1,100 | 195,000 |
| 1989/07/10 | 1,110 | 1,110 | 1,090 | 1,100 | 79,000 |
| 1989/07/07 | 1,120 | 1,120 | 1,100 | 1,120 | 250,000 |
| 1989/07/06 | 1,080 | 1,130 | 1,080 | 1,130 | 546,000 |
| 1989/07/05 | 1,070 | 1,090 | 1,060 | 1,070 | 160,000 |
| 1989/07/04 | 1,080 | 1,080 | 1,050 | 1,060 | 123,000 |
| 1989/07/03 | 1,080 | 1,080 | 1,050 | 1,070 | 123,000 |
| 1989/06/30 | 1,050 | 1,090 | 1,040 | 1,090 | 166,000 |
| 1989/06/29 | 1,070 | 1,090 | 1,050 | 1,050 | 148,000 |
| 1989/06/28 | 1,080 | 1,080 | 1,050 | 1,050 | 265,000 |
| 1989/06/27 | 1,070 | 1,090 | 1,060 | 1,090 | 179,000 |
| 1989/06/26 | 1,050 | 1,070 | 1,050 | 1,060 | 111,000 |
| 1989/06/23 | 1,070 | 1,080 | 1,040 | 1,050 | 330,000 |
| 1989/06/22 | 1,070 | 1,080 | 1,050 | 1,070 | 251,000 |
| 1989/06/21 | 1,080 | 1,090 | 1,070 | 1,080 | 237,000 |
| 1989/06/20 | 1,060 | 1,100 | 1,060 | 1,080 | 171,000 |
| 1989/06/19 | 1,080 | 1,080 | 1,050 | 1,050 | 84,000 |
| 1989/06/16 | 1,070 | 1,090 | 1,050 | 1,090 | 248,000 |
| 1989/06/15 | 1,070 | 1,100 | 1,070 | 1,070 | 137,000 |
| 1989/06/14 | 1,070 | 1,080 | 1,040 | 1,060 | 82,000 |
| 1989/06/13 | 1,090 | 1,100 | 1,050 | 1,050 | 156,000 |
| 1989/06/12 | 1,090 | 1,090 | 1,080 | 1,080 | 150,000 |
| 1989/06/09 | 1,130 | 1,140 | 1,100 | 1,110 | 284,000 |
| 1989/06/08 | 1,130 | 1,140 | 1,100 | 1,140 | 529,000 |
| 1989/06/07 | 1,110 | 1,150 | 1,090 | 1,150 | 692,000 |
| 1989/06/06 | 1,070 | 1,110 | 1,070 | 1,110 | 355,000 |
| 1989/06/05 | 1,140 | 1,140 | 1,080 | 1,080 | 154,000 |
| 1989/06/02 | 1,140 | 1,150 | 1,100 | 1,140 | 562,000 |
| 1989/06/01 | 1,150 | 1,150 | 1,120 | 1,130 | 590,000 |
| 1989/05/31 | 1,100 | 1,140 | 1,090 | 1,130 | 675,000 |
| 1989/05/30 | 1,090 | 1,100 | 1,070 | 1,100 | 443,000 |
| 1989/05/29 | 1,090 | 1,110 | 1,080 | 1,090 | 67,000 |
| 1989/05/26 | 1,100 | 1,110 | 1,080 | 1,090 | 220,000 |
| 1989/05/25 | 1,070 | 1,100 | 1,070 | 1,100 | 108,000 |
| 1989/05/24 | 1,080 | 1,100 | 1,070 | 1,070 | 103,000 |
| 1989/05/23 | 1,120 | 1,120 | 1,070 | 1,100 | 193,000 |
| 1989/05/22 | 1,110 | 1,130 | 1,110 | 1,120 | 139,000 |
| 1989/05/19 | 1,120 | 1,140 | 1,110 | 1,120 | 380,000 |
| 1989/05/18 | 1,130 | 1,150 | 1,110 | 1,110 | 260,000 |
| 1989/05/17 | 1,140 | 1,160 | 1,130 | 1,150 | 781,000 |
| 1989/05/16 | 1,060 | 1,140 | 1,050 | 1,130 | 864,000 |
| 1989/05/15 | 1,080 | 1,080 | 1,070 | 1,070 | 183,000 |
| 1989/05/12 | 1,090 | 1,120 | 1,080 | 1,080 | 231,000 |
| 1989/05/11 | 1,110 | 1,120 | 1,100 | 1,110 | 271,000 |
| 1989/05/10 | 1,110 | 1,120 | 1,100 | 1,120 | 256,000 |
| 1989/05/09 | 1,130 | 1,140 | 1,110 | 1,110 | 296,000 |
| 1989/05/08 | 1,160 | 1,170 | 1,140 | 1,140 | 251,000 |
| 1989/05/02 | 1,150 | 1,180 | 1,130 | 1,180 | 505,000 |
| 1989/05/01 | 1,150 | 1,160 | 1,140 | 1,150 | 346,000 |
| 1989/04/28 | 1,140 | 1,170 | 1,120 | 1,170 | 988,000 |
| 1989/04/27 | 1,190 | 1,190 | 1,150 | 1,160 | 2,911,000 |
| 1989/04/26 | 1,140 | 1,200 | 1,130 | 1,190 | 7,211,000 |
| 1989/04/25 | 1,120 | 1,160 | 1,100 | 1,120 | 2,560,000 |
| 1989/04/24 | 1,140 | 1,160 | 1,110 | 1,120 | 3,313,000 |
| 1989/04/21 | 1,070 | 1,140 | 1,050 | 1,120 | 6,658,000 |
| 1989/04/20 | 1,030 | 1,080 | 1,030 | 1,070 | 2,056,000 |
| 1989/04/19 | 1,020 | 1,040 | 1,020 | 1,030 | 352,000 |
| 1989/04/18 | 1,050 | 1,050 | 1,020 | 1,030 | 294,000 |
| 1989/04/17 | 1,050 | 1,060 | 1,030 | 1,040 | 774,000 |
| 1989/04/14 | 1,050 | 1,050 | 1,030 | 1,050 | 311,000 |
| 1989/04/13 | 1,060 | 1,070 | 1,030 | 1,050 | 1,005,000 |
| 1989/04/12 | 1,080 | 1,080 | 1,040 | 1,050 | 1,405,000 |
| 1989/04/11 | 1,020 | 1,060 | 1,020 | 1,060 | 1,292,000 |
| 1989/04/10 | 1,000 | 1,020 | 996 | 1,000 | 470,000 |
| 1989/04/07 | 999 | 1,010 | 995 | 1,000 | 353,000 |
| 1989/04/06 | 987 | 999 | 980 | 980 | 190,000 |
| 1989/04/05 | 1,000 | 1,010 | 985 | 997 | 292,000 |
| 1989/04/04 | 991 | 1,010 | 991 | 1,000 | 240,000 |
| 1989/04/03 | 1,000 | 1,000 | 981 | 985 | 244,000 |
| 1989/03/31 | 1,000 | 1,000 | 981 | 981 | 174,000 |
| 1989/03/30 | 1,000 | 1,010 | 980 | 980 | 113,000 |
| 1989/03/29 | 975 | 1,000 | 975 | 980 | 183,000 |
| 1989/03/28 | 960 | 972 | 960 | 971 | 118,000 |
| 1989/03/27 | 979 | 979 | 951 | 961 | 395,000 |
| 1989/03/24 | 1,000 | 1,000 | 971 | 971 | 248,000 |
| 1989/03/23 | 975 | 1,020 | 974 | 981 | 516,000 |
| 1989/03/22 | 994 | 994 | 963 | 965 | 247,000 |
| 1989/03/20 | 995 | 995 | 980 | 985 | 154,000 |
| 1989/03/17 | 995 | 1,000 | 990 | 999 | 272,000 |
| 1989/03/16 | 1,020 | 1,020 | 995 | 995 | 151,000 |
| 1989/03/15 | 997 | 1,000 | 990 | 990 | 178,000 |
| 1989/03/14 | 1,010 | 1,010 | 995 | 1,010 | 195,000 |
| 1989/03/13 | 1,010 | 1,020 | 1,000 | 1,020 | 155,000 |
| 1989/03/10 | 1,060 | 1,070 | 1,020 | 1,020 | 1,652,000 |
| 1989/03/09 | 990 | 1,060 | 985 | 1,060 | 1,365,000 |
| 1989/03/08 | 998 | 1,010 | 990 | 990 | 314,000 |
| 1989/03/07 | 992 | 1,010 | 985 | 1,000 | 272,000 |
| 1989/03/06 | 1,030 | 1,030 | 998 | 999 | 138,000 |
| 1989/03/03 | 1,040 | 1,040 | 1,010 | 1,010 | 149,000 |
| 1989/03/02 | 1,050 | 1,050 | 1,020 | 1,040 | 289,000 |
| 1989/03/01 | 1,060 | 1,060 | 1,010 | 1,050 | 464,000 |
| 1989/02/28 | 1,080 | 1,090 | 1,030 | 1,040 | 1,349,000 |
| 1989/02/27 | 1,030 | 1,110 | 1,010 | 1,080 | 5,525,000 |
| 1989/02/23 | 1,040 | 1,050 | 1,020 | 1,030 | 691,000 |
| 1989/02/22 | 1,030 | 1,060 | 1,000 | 1,040 | 1,683,000 |
| 1989/02/21 | 1,000 | 1,030 | 1,000 | 1,010 | 510,000 |
| 1989/02/20 | 1,000 | 1,030 | 996 | 999 | 806,000 |
| 1989/02/17 | 997 | 1,010 | 996 | 996 | 463,000 |
| 1989/02/16 | 998 | 1,020 | 998 | 1,000 | 522,000 |
| 1989/02/15 | 1,020 | 1,030 | 996 | 1,000 | 243,000 |
| 1989/02/14 | 1,050 | 1,050 | 1,010 | 1,030 | 432,000 |
| 1989/02/13 | 1,050 | 1,070 | 1,030 | 1,060 | 1,697,000 |
| 1989/02/10 | 1,040 | 1,070 | 1,020 | 1,050 | 2,812,000 |
| 1989/02/09 | 1,000 | 1,050 | 1,000 | 1,050 | 2,920,000 |
| 1989/02/08 | 1,000 | 1,020 | 995 | 1,000 | 474,000 |
| 1989/02/07 | 1,010 | 1,010 | 988 | 1,000 | 659,000 |
| 1989/02/06 | 1,010 | 1,020 | 992 | 995 | 475,000 |
| 1989/02/03 | 1,040 | 1,040 | 1,000 | 1,010 | 1,286,000 |
| 1989/02/02 | 988 | 1,050 | 986 | 1,020 | 2,879,000 |
| 1989/02/01 | 965 | 989 | 965 | 989 | 966,000 |
| 1989/01/31 | 970 | 979 | 965 | 970 | 239,000 |
| 1989/01/30 | 985 | 985 | 971 | 971 | 599,000 |
| 1989/01/28 | 979 | 980 | 972 | 975 | 444,000 |
| 1989/01/27 | 979 | 979 | 965 | 965 | 846,000 |
| 1989/01/26 | 957 | 980 | 951 | 964 | 1,137,000 |
| 1989/01/25 | 943 | 959 | 941 | 948 | 593,000 |
| 1989/01/24 | 960 | 960 | 945 | 945 | 750,000 |
| 1989/01/23 | 940 | 964 | 932 | 950 | 1,453,000 |
| 1989/01/20 | 930 | 938 | 921 | 930 | 572,000 |
| 1989/01/19 | 915 | 930 | 910 | 920 | 417,000 |
| 1989/01/18 | 920 | 930 | 905 | 915 | 434,000 |
| 1989/01/17 | 930 | 930 | 915 | 915 | 238,000 |
| 1989/01/13 | 927 | 934 | 916 | 930 | 335,000 |
| 1989/01/12 | 932 | 932 | 915 | 916 | 420,000 |
| 1989/01/11 | 941 | 949 | 913 | 913 | 748,000 |
| 1989/01/10 | 885 | 939 | 885 | 939 | 1,100,000 |
| 1989/01/09 | 875 | 890 | 871 | 890 | 233,000 |
| 1989/01/06 | 875 | 881 | 864 | 866 | 150,000 |
| 1989/01/05 | 875 | 881 | 875 | 875 | 68,000 |
| 1989/01/04 | 864 | 880 | 864 | 871 | 43,000 |