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 |
|---|---|---|---|---|---|
| 1990/12/28 | 710 | 725 | 695 | 725 | 252,000 |
| 1990/12/27 | 702 | 710 | 695 | 705 | 236,000 |
| 1990/12/26 | 720 | 722 | 710 | 719 | 247,000 |
| 1990/12/25 | 747 | 747 | 718 | 740 | 114,000 |
| 1990/12/21 | 711 | 750 | 710 | 750 | 100,000 |
| 1990/12/20 | 750 | 750 | 721 | 721 | 86,000 |
| 1990/12/19 | 734 | 750 | 720 | 745 | 219,000 |
| 1990/12/18 | 730 | 731 | 708 | 724 | 95,000 |
| 1990/12/17 | 752 | 752 | 730 | 740 | 34,000 |
| 1990/12/14 | 765 | 772 | 745 | 772 | 531,000 |
| 1990/12/13 | 754 | 778 | 745 | 761 | 472,000 |
| 1990/12/12 | 750 | 754 | 739 | 750 | 402,000 |
| 1990/12/11 | 720 | 744 | 715 | 744 | 139,000 |
| 1990/12/10 | 745 | 755 | 730 | 730 | 119,000 |
| 1990/12/07 | 690 | 735 | 681 | 735 | 513,000 |
| 1990/12/06 | 695 | 695 | 653 | 670 | 353,000 |
| 1990/12/05 | 680 | 690 | 648 | 685 | 376,000 |
| 1990/12/04 | 700 | 700 | 660 | 681 | 186,000 |
| 1990/12/03 | 725 | 744 | 725 | 725 | 121,000 |
| 1990/11/30 | 680 | 725 | 680 | 725 | 255,000 |
| 1990/11/29 | 740 | 740 | 682 | 720 | 216,000 |
| 1990/11/28 | 760 | 770 | 739 | 750 | 218,000 |
| 1990/11/27 | 785 | 785 | 755 | 770 | 90,000 |
| 1990/11/26 | 750 | 790 | 750 | 785 | 262,000 |
| 1990/11/22 | 749 | 788 | 749 | 770 | 109,000 |
| 1990/11/21 | 780 | 780 | 739 | 759 | 222,000 |
| 1990/11/20 | 825 | 826 | 790 | 790 | 47,000 |
| 1990/11/19 | 817 | 817 | 800 | 815 | 54,000 |
| 1990/11/16 | 810 | 820 | 800 | 800 | 68,000 |
| 1990/11/15 | 861 | 861 | 810 | 840 | 93,000 |
| 1990/11/14 | 870 | 875 | 850 | 860 | 156,000 |
| 1990/11/13 | 819 | 860 | 811 | 860 | 571,000 |
| 1990/11/09 | 810 | 810 | 765 | 799 | 330,000 |
| 1990/11/08 | 826 | 841 | 819 | 820 | 241,000 |
| 1990/11/07 | 871 | 880 | 840 | 846 | 165,000 |
| 1990/11/06 | 910 | 920 | 876 | 891 | 92,000 |
| 1990/11/05 | 930 | 940 | 900 | 901 | 43,000 |
| 1990/11/02 | 920 | 941 | 881 | 930 | 167,000 |
| 1990/10/31 | 990 | 995 | 965 | 979 | 71,000 |
| 1990/10/30 | 980 | 1,010 | 970 | 990 | 299,000 |
| 1990/10/29 | 955 | 975 | 950 | 975 | 208,000 |
| 1990/10/26 | 937 | 945 | 930 | 945 | 222,000 |
| 1990/10/25 | 950 | 958 | 929 | 946 | 158,000 |
| 1990/10/24 | 941 | 960 | 929 | 943 | 150,000 |
| 1990/10/23 | 970 | 980 | 960 | 960 | 198,000 |
| 1990/10/22 | 954 | 960 | 940 | 960 | 199,000 |
| 1990/10/19 | 900 | 950 | 898 | 944 | 375,000 |
| 1990/10/18 | 920 | 920 | 895 | 908 | 144,000 |
| 1990/10/17 | 889 | 910 | 888 | 910 | 153,000 |
| 1990/10/16 | 860 | 888 | 860 | 888 | 287,000 |
| 1990/10/15 | 865 | 870 | 845 | 850 | 136,000 |
| 1990/10/12 | 883 | 893 | 850 | 850 | 80,000 |
| 1990/10/11 | 874 | 893 | 874 | 893 | 56,000 |
| 1990/10/09 | 922 | 933 | 900 | 914 | 71,000 |
| 1990/10/08 | 880 | 902 | 880 | 902 | 111,000 |
| 1990/10/05 | 885 | 935 | 885 | 900 | 290,000 |
| 1990/10/04 | 889 | 898 | 850 | 875 | 200,000 |
| 1990/10/03 | 890 | 894 | 852 | 894 | 197,000 |
| 1990/10/02 | 820 | 850 | 781 | 850 | 557,000 |
| 1990/10/01 | 751 | 790 | 751 | 790 | 348,000 |
| 1990/09/27 | 951 | 966 | 900 | 901 | 517,000 |
| 1990/09/26 | 1,070 | 1,070 | 950 | 961 | 309,000 |
| 1990/09/25 | 1,090 | 1,090 | 1,030 | 1,050 | 421,000 |
| 1990/09/21 | 1,040 | 1,100 | 1,030 | 1,100 | 483,000 |
| 1990/09/20 | 1,110 | 1,130 | 1,060 | 1,080 | 1,183,000 |
| 1990/09/19 | 1,140 | 1,140 | 1,090 | 1,100 | 725,000 |
| 1990/09/18 | 1,140 | 1,150 | 1,080 | 1,140 | 503,000 |
| 1990/09/17 | 1,190 | 1,190 | 1,130 | 1,180 | 390,000 |
| 1990/09/14 | 1,230 | 1,270 | 1,180 | 1,210 | 7,749,000 |
| 1990/09/13 | 1,210 | 1,240 | 1,200 | 1,240 | 4,281,000 |
| 1990/09/12 | 1,210 | 1,210 | 1,170 | 1,200 | 1,724,000 |
| 1990/09/11 | 1,140 | 1,190 | 1,110 | 1,190 | 611,000 |
| 1990/09/10 | 1,120 | 1,170 | 1,110 | 1,160 | 305,000 |
| 1990/09/07 | 1,100 | 1,140 | 1,040 | 1,140 | 1,923,000 |
| 1990/09/06 | 1,140 | 1,180 | 1,100 | 1,140 | 771,000 |
| 1990/09/05 | 1,190 | 1,200 | 1,060 | 1,120 | 700,000 |
| 1990/09/04 | 1,170 | 1,220 | 1,130 | 1,190 | 1,467,000 |
| 1990/09/03 | 1,220 | 1,240 | 1,130 | 1,170 | 1,603,000 |
| 1990/08/31 | 1,170 | 1,270 | 1,160 | 1,240 | 4,999,000 |
| 1990/08/30 | 995 | 1,090 | 995 | 1,090 | 2,556,000 |
| 1990/08/29 | 999 | 1,000 | 970 | 985 | 433,000 |
| 1990/08/28 | 910 | 989 | 910 | 989 | 526,000 |
| 1990/08/27 | 895 | 920 | 890 | 910 | 264,000 |
| 1990/08/24 | 860 | 895 | 854 | 895 | 487,000 |
| 1990/08/23 | 930 | 930 | 870 | 870 | 119,000 |
| 1990/08/22 | 980 | 981 | 935 | 970 | 218,000 |
| 1990/08/21 | 1,020 | 1,040 | 995 | 1,020 | 90,000 |
| 1990/08/20 | 1,030 | 1,050 | 1,020 | 1,030 | 77,000 |
| 1990/08/17 | 1,050 | 1,050 | 1,020 | 1,050 | 169,000 |
| 1990/08/16 | 1,000 | 1,070 | 1,000 | 1,070 | 260,000 |
| 1990/08/15 | 1,000 | 1,040 | 1,000 | 1,030 | 278,000 |
| 1990/08/14 | 1,000 | 1,010 | 960 | 1,000 | 496,000 |
| 1990/08/13 | 1,070 | 1,070 | 969 | 980 | 258,000 |
| 1990/08/10 | 1,140 | 1,140 | 1,070 | 1,100 | 162,000 |
| 1990/08/09 | 1,120 | 1,170 | 1,110 | 1,140 | 276,000 |
| 1990/08/08 | 1,090 | 1,130 | 1,080 | 1,120 | 245,000 |
| 1990/08/07 | 1,090 | 1,130 | 1,070 | 1,090 | 301,000 |
| 1990/08/06 | 1,180 | 1,190 | 1,120 | 1,170 | 231,000 |
| 1990/08/03 | 1,190 | 1,210 | 1,180 | 1,200 | 216,000 |
| 1990/08/02 | 1,200 | 1,210 | 1,180 | 1,210 | 360,000 |
| 1990/08/01 | 1,210 | 1,230 | 1,180 | 1,230 | 466,000 |
| 1990/07/31 | 1,210 | 1,230 | 1,190 | 1,220 | 128,000 |
| 1990/07/30 | 1,190 | 1,230 | 1,190 | 1,230 | 82,000 |
| 1990/07/27 | 1,200 | 1,230 | 1,180 | 1,210 | 430,000 |
| 1990/07/26 | 1,250 | 1,250 | 1,220 | 1,240 | 216,000 |
| 1990/07/25 | 1,250 | 1,270 | 1,230 | 1,250 | 156,000 |
| 1990/07/24 | 1,250 | 1,270 | 1,230 | 1,250 | 334,000 |
| 1990/07/23 | 1,290 | 1,290 | 1,260 | 1,280 | 269,000 |
| 1990/07/20 | 1,300 | 1,310 | 1,270 | 1,300 | 608,000 |
| 1990/07/19 | 1,320 | 1,340 | 1,310 | 1,310 | 2,329,000 |
| 1990/07/18 | 1,290 | 1,320 | 1,280 | 1,320 | 1,876,000 |
| 1990/07/17 | 1,290 | 1,300 | 1,270 | 1,280 | 470,000 |
| 1990/07/16 | 1,280 | 1,280 | 1,250 | 1,280 | 318,000 |
| 1990/07/13 | 1,290 | 1,300 | 1,260 | 1,280 | 373,000 |
| 1990/07/12 | 1,300 | 1,320 | 1,280 | 1,300 | 2,505,000 |
| 1990/07/11 | 1,230 | 1,300 | 1,220 | 1,280 | 2,214,000 |
| 1990/07/10 | 1,210 | 1,240 | 1,200 | 1,240 | 370,000 |
| 1990/07/09 | 1,210 | 1,230 | 1,210 | 1,210 | 117,000 |
| 1990/07/06 | 1,240 | 1,240 | 1,200 | 1,230 | 156,000 |
| 1990/07/05 | 1,240 | 1,250 | 1,190 | 1,240 | 696,000 |
| 1990/07/04 | 1,200 | 1,220 | 1,180 | 1,220 | 480,000 |
| 1990/07/03 | 1,190 | 1,220 | 1,180 | 1,190 | 276,000 |
| 1990/07/02 | 1,230 | 1,230 | 1,160 | 1,200 | 107,000 |
| 1990/06/29 | 1,240 | 1,240 | 1,200 | 1,230 | 264,000 |
| 1990/06/28 | 1,240 | 1,250 | 1,180 | 1,230 | 354,000 |
| 1990/06/27 | 1,170 | 1,220 | 1,170 | 1,220 | 443,000 |
| 1990/06/26 | 1,150 | 1,190 | 1,150 | 1,190 | 233,000 |
| 1990/06/25 | 1,150 | 1,170 | 1,140 | 1,170 | 133,000 |
| 1990/06/22 | 1,180 | 1,180 | 1,160 | 1,170 | 62,000 |
| 1990/06/21 | 1,200 | 1,220 | 1,160 | 1,180 | 230,000 |
| 1990/06/20 | 1,220 | 1,220 | 1,180 | 1,190 | 123,000 |
| 1990/06/19 | 1,170 | 1,200 | 1,150 | 1,200 | 445,000 |
| 1990/06/18 | 1,250 | 1,270 | 1,200 | 1,200 | 222,000 |
| 1990/06/15 | 1,260 | 1,270 | 1,240 | 1,260 | 195,000 |
| 1990/06/14 | 1,280 | 1,300 | 1,260 | 1,300 | 329,000 |
| 1990/06/13 | 1,290 | 1,320 | 1,260 | 1,290 | 1,571,000 |
| 1990/06/12 | 1,250 | 1,280 | 1,230 | 1,280 | 571,000 |
| 1990/06/11 | 1,280 | 1,290 | 1,250 | 1,270 | 714,000 |
| 1990/06/08 | 1,280 | 1,300 | 1,270 | 1,300 | 2,573,000 |
| 1990/06/07 | 1,260 | 1,270 | 1,230 | 1,270 | 1,284,000 |
| 1990/06/06 | 1,260 | 1,280 | 1,200 | 1,260 | 2,446,000 |
| 1990/06/05 | 1,150 | 1,250 | 1,140 | 1,250 | 2,014,000 |
| 1990/06/04 | 1,170 | 1,170 | 1,140 | 1,140 | 510,000 |
| 1990/06/01 | 1,170 | 1,180 | 1,130 | 1,170 | 327,000 |
| 1990/05/31 | 1,190 | 1,190 | 1,150 | 1,170 | 428,000 |
| 1990/05/30 | 1,130 | 1,170 | 1,130 | 1,170 | 310,000 |
| 1990/05/29 | 1,130 | 1,170 | 1,100 | 1,100 | 451,000 |
| 1990/05/28 | 1,160 | 1,160 | 1,130 | 1,150 | 99,000 |
| 1990/05/25 | 1,150 | 1,170 | 1,110 | 1,170 | 467,000 |
| 1990/05/24 | 1,160 | 1,160 | 1,130 | 1,150 | 240,000 |
| 1990/05/23 | 1,160 | 1,180 | 1,130 | 1,140 | 471,000 |
| 1990/05/22 | 1,160 | 1,200 | 1,130 | 1,140 | 351,000 |
| 1990/05/21 | 1,200 | 1,200 | 1,160 | 1,190 | 210,000 |
| 1990/05/18 | 1,230 | 1,230 | 1,170 | 1,200 | 162,000 |
| 1990/05/17 | 1,180 | 1,220 | 1,150 | 1,210 | 646,000 |
| 1990/05/16 | 1,220 | 1,220 | 1,180 | 1,180 | 516,000 |
| 1990/05/15 | 1,200 | 1,250 | 1,190 | 1,240 | 1,750,000 |
| 1990/05/14 | 1,190 | 1,200 | 1,170 | 1,190 | 372,000 |
| 1990/05/11 | 1,170 | 1,190 | 1,160 | 1,190 | 411,000 |
| 1990/05/10 | 1,170 | 1,200 | 1,140 | 1,150 | 1,227,000 |
| 1990/05/09 | 1,130 | 1,200 | 1,110 | 1,200 | 2,154,000 |
| 1990/05/08 | 1,120 | 1,150 | 1,080 | 1,080 | 456,000 |
| 1990/05/07 | 1,100 | 1,130 | 1,080 | 1,120 | 650,000 |
| 1990/05/02 | 1,050 | 1,100 | 1,020 | 1,100 | 595,000 |
| 1990/05/01 | 1,040 | 1,050 | 1,020 | 1,050 | 242,000 |
| 1990/04/27 | 1,090 | 1,090 | 1,030 | 1,060 | 337,000 |
| 1990/04/26 | 1,100 | 1,120 | 1,010 | 1,050 | 708,000 |
| 1990/04/25 | 990 | 1,080 | 980 | 1,080 | 603,000 |
| 1990/04/24 | 980 | 985 | 980 | 980 | 130,000 |
| 1990/04/23 | 1,000 | 1,020 | 990 | 1,000 | 83,000 |
| 1990/04/20 | 1,050 | 1,050 | 990 | 1,020 | 146,000 |
| 1990/04/19 | 1,010 | 1,040 | 1,000 | 1,040 | 133,000 |
| 1990/04/18 | 970 | 1,000 | 970 | 1,000 | 192,000 |
| 1990/04/17 | 1,000 | 1,030 | 980 | 980 | 200,000 |
| 1990/04/16 | 1,040 | 1,040 | 1,010 | 1,010 | 267,000 |
| 1990/04/13 | 1,020 | 1,060 | 1,000 | 1,060 | 291,000 |
| 1990/04/12 | 1,090 | 1,110 | 1,030 | 1,040 | 498,000 |
| 1990/04/11 | 1,050 | 1,110 | 1,030 | 1,080 | 617,000 |
| 1990/04/10 | 990 | 1,110 | 990 | 1,030 | 1,086,000 |
| 1990/04/09 | 1,030 | 1,030 | 1,030 | 1,030 | 365,000 |
| 1990/04/06 | 880 | 925 | 880 | 925 | 479,000 |
| 1990/04/05 | 780 | 820 | 780 | 820 | 801,000 |
| 1990/04/04 | 940 | 950 | 860 | 860 | 750,000 |
| 1990/04/03 | 1,060 | 1,140 | 960 | 960 | 594,000 |
| 1990/04/02 | 1,120 | 1,170 | 1,080 | 1,080 | 313,000 |
| 1990/03/30 | 1,250 | 1,260 | 1,200 | 1,210 | 357,000 |
| 1990/03/29 | 1,290 | 1,320 | 1,260 | 1,280 | 344,000 |
| 1990/03/28 | 1,290 | 1,330 | 1,280 | 1,330 | 311,000 |
| 1990/03/27 | 1,300 | 1,320 | 1,290 | 1,320 | 356,000 |
| 1990/03/26 | 1,180 | 1,280 | 1,180 | 1,270 | 368,000 |
| 1990/03/23 | 1,230 | 1,250 | 1,160 | 1,170 | 336,000 |
| 1990/03/22 | 1,240 | 1,270 | 1,150 | 1,250 | 442,000 |
| 1990/03/20 | 1,320 | 1,350 | 1,250 | 1,280 | 818,000 |
| 1990/03/19 | 1,400 | 1,400 | 1,320 | 1,330 | 620,000 |
| 1990/03/16 | 1,440 | 1,460 | 1,400 | 1,400 | 2,952,000 |
| 1990/03/15 | 1,400 | 1,450 | 1,390 | 1,430 | 2,710,000 |
| 1990/03/14 | 1,340 | 1,380 | 1,330 | 1,370 | 826,000 |
| 1990/03/13 | 1,370 | 1,380 | 1,350 | 1,360 | 564,000 |
| 1990/03/12 | 1,420 | 1,420 | 1,360 | 1,380 | 1,027,000 |
| 1990/03/09 | 1,390 | 1,440 | 1,380 | 1,400 | 3,826,000 |
| 1990/03/08 | 1,310 | 1,380 | 1,310 | 1,380 | 978,000 |
| 1990/03/07 | 1,350 | 1,350 | 1,300 | 1,330 | 324,000 |
| 1990/03/06 | 1,340 | 1,360 | 1,340 | 1,350 | 533,000 |
| 1990/03/05 | 1,340 | 1,360 | 1,340 | 1,340 | 331,000 |
| 1990/03/02 | 1,340 | 1,350 | 1,320 | 1,340 | 737,000 |
| 1990/03/01 | 1,320 | 1,380 | 1,310 | 1,360 | 1,633,000 |
| 1990/02/28 | 1,270 | 1,340 | 1,270 | 1,310 | 532,000 |
| 1990/02/27 | 1,200 | 1,270 | 1,200 | 1,250 | 420,000 |
| 1990/02/26 | 1,240 | 1,240 | 1,140 | 1,190 | 392,000 |
| 1990/02/23 | 1,300 | 1,300 | 1,260 | 1,260 | 358,000 |
| 1990/02/22 | 1,300 | 1,320 | 1,280 | 1,280 | 327,000 |
| 1990/02/21 | 1,310 | 1,330 | 1,290 | 1,300 | 291,000 |
| 1990/02/20 | 1,360 | 1,370 | 1,330 | 1,330 | 343,000 |
| 1990/02/19 | 1,360 | 1,380 | 1,360 | 1,380 | 472,000 |
| 1990/02/16 | 1,390 | 1,390 | 1,360 | 1,370 | 1,073,000 |
| 1990/02/15 | 1,370 | 1,410 | 1,360 | 1,390 | 3,185,000 |
| 1990/02/14 | 1,320 | 1,370 | 1,320 | 1,350 | 1,773,000 |
| 1990/02/13 | 1,330 | 1,340 | 1,310 | 1,340 | 434,000 |
| 1990/02/09 | 1,270 | 1,340 | 1,260 | 1,320 | 2,146,000 |
| 1990/02/08 | 1,260 | 1,280 | 1,260 | 1,280 | 294,000 |
| 1990/02/07 | 1,270 | 1,280 | 1,250 | 1,270 | 285,000 |
| 1990/02/06 | 1,250 | 1,280 | 1,250 | 1,270 | 465,000 |
| 1990/02/05 | 1,250 | 1,280 | 1,250 | 1,260 | 286,000 |
| 1990/02/02 | 1,240 | 1,280 | 1,240 | 1,250 | 510,000 |
| 1990/02/01 | 1,270 | 1,290 | 1,250 | 1,250 | 541,000 |
| 1990/01/31 | 1,250 | 1,270 | 1,240 | 1,240 | 437,000 |
| 1990/01/30 | 1,240 | 1,280 | 1,240 | 1,250 | 209,000 |
| 1990/01/29 | 1,270 | 1,290 | 1,260 | 1,260 | 152,000 |
| 1990/01/26 | 1,250 | 1,290 | 1,250 | 1,290 | 352,000 |
| 1990/01/25 | 1,280 | 1,290 | 1,260 | 1,290 | 303,000 |
| 1990/01/24 | 1,330 | 1,330 | 1,280 | 1,290 | 392,000 |
| 1990/01/23 | 1,260 | 1,330 | 1,230 | 1,330 | 702,000 |
| 1990/01/22 | 1,280 | 1,300 | 1,280 | 1,280 | 215,000 |
| 1990/01/19 | 1,290 | 1,290 | 1,270 | 1,290 | 233,000 |
| 1990/01/18 | 1,300 | 1,310 | 1,290 | 1,290 | 352,000 |
| 1990/01/17 | 1,300 | 1,310 | 1,290 | 1,300 | 354,000 |
| 1990/01/16 | 1,310 | 1,320 | 1,270 | 1,290 | 599,000 |
| 1990/01/12 | 1,320 | 1,370 | 1,320 | 1,350 | 1,041,000 |
| 1990/01/11 | 1,310 | 1,320 | 1,290 | 1,320 | 809,000 |
| 1990/01/10 | 1,320 | 1,330 | 1,300 | 1,320 | 650,000 |
| 1990/01/09 | 1,350 | 1,360 | 1,320 | 1,340 | 629,000 |
| 1990/01/08 | 1,380 | 1,400 | 1,320 | 1,340 | 1,378,000 |
| 1990/01/05 | 1,430 | 1,430 | 1,350 | 1,400 | 3,698,000 |
| 1990/01/04 | 1,370 | 1,440 | 1,360 | 1,440 | 3,173,000 |