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 |
|---|---|---|---|---|---|
| 1996/12/30 | 924 | 930 | 910 | 928 | 179,000 |
| 1996/12/27 | 920 | 934 | 918 | 931 | 509,000 |
| 1996/12/26 | 919 | 924 | 902 | 923 | 331,000 |
| 1996/12/25 | 887 | 929 | 886 | 929 | 573,000 |
| 1996/12/24 | 892 | 892 | 882 | 888 | 247,000 |
| 1996/12/20 | 900 | 900 | 888 | 888 | 465,000 |
| 1996/12/19 | 899 | 900 | 885 | 900 | 548,000 |
| 1996/12/18 | 890 | 904 | 890 | 890 | 828,000 |
| 1996/12/17 | 861 | 885 | 861 | 885 | 440,000 |
| 1996/12/16 | 847 | 860 | 840 | 860 | 224,000 |
| 1996/12/13 | 842 | 845 | 832 | 839 | 537,000 |
| 1996/12/12 | 855 | 864 | 850 | 855 | 179,000 |
| 1996/12/11 | 870 | 871 | 855 | 865 | 378,000 |
| 1996/12/10 | 881 | 885 | 870 | 871 | 315,000 |
| 1996/12/09 | 870 | 880 | 868 | 879 | 236,000 |
| 1996/12/06 | 893 | 893 | 860 | 865 | 549,000 |
| 1996/12/05 | 873 | 893 | 867 | 893 | 534,000 |
| 1996/12/04 | 869 | 875 | 864 | 874 | 334,000 |
| 1996/12/03 | 860 | 880 | 860 | 871 | 601,000 |
| 1996/12/02 | 870 | 870 | 860 | 860 | 146,000 |
| 1996/11/29 | 874 | 874 | 868 | 868 | 98,000 |
| 1996/11/28 | 879 | 879 | 869 | 871 | 71,000 |
| 1996/11/27 | 884 | 887 | 876 | 879 | 224,000 |
| 1996/11/26 | 873 | 884 | 873 | 884 | 390,000 |
| 1996/11/25 | 878 | 878 | 867 | 868 | 201,000 |
| 1996/11/22 | 870 | 878 | 860 | 868 | 418,000 |
| 1996/11/21 | 876 | 890 | 874 | 880 | 1,031,000 |
| 1996/11/20 | 857 | 878 | 855 | 874 | 712,000 |
| 1996/11/19 | 858 | 860 | 855 | 857 | 355,000 |
| 1996/11/18 | 860 | 860 | 850 | 860 | 87,000 |
| 1996/11/15 | 860 | 860 | 855 | 860 | 157,000 |
| 1996/11/14 | 863 | 865 | 860 | 861 | 165,000 |
| 1996/11/13 | 861 | 866 | 855 | 863 | 566,000 |
| 1996/11/12 | 855 | 864 | 855 | 855 | 208,000 |
| 1996/11/11 | 855 | 863 | 853 | 860 | 152,000 |
| 1996/11/08 | 846 | 869 | 846 | 865 | 570,000 |
| 1996/11/07 | 865 | 865 | 850 | 855 | 613,000 |
| 1996/11/06 | 835 | 864 | 835 | 858 | 750,000 |
| 1996/11/05 | 831 | 840 | 820 | 835 | 363,000 |
| 1996/11/01 | 843 | 845 | 834 | 840 | 656,000 |
| 1996/10/31 | 831 | 853 | 825 | 848 | 966,000 |
| 1996/10/30 | 830 | 831 | 821 | 830 | 288,000 |
| 1996/10/29 | 828 | 830 | 821 | 830 | 135,000 |
| 1996/10/28 | 819 | 828 | 819 | 828 | 419,000 |
| 1996/10/25 | 820 | 824 | 812 | 818 | 96,000 |
| 1996/10/24 | 821 | 825 | 813 | 820 | 155,000 |
| 1996/10/23 | 826 | 826 | 815 | 818 | 171,000 |
| 1996/10/22 | 825 | 830 | 820 | 826 | 174,000 |
| 1996/10/21 | 840 | 840 | 826 | 826 | 422,000 |
| 1996/10/18 | 833 | 840 | 833 | 835 | 266,000 |
| 1996/10/17 | 833 | 839 | 832 | 838 | 89,000 |
| 1996/10/16 | 844 | 844 | 830 | 832 | 125,000 |
| 1996/10/15 | 820 | 845 | 820 | 845 | 193,000 |
| 1996/10/14 | 827 | 830 | 819 | 830 | 105,000 |
| 1996/10/11 | 814 | 829 | 806 | 829 | 117,000 |
| 1996/10/09 | 825 | 825 | 815 | 815 | 99,000 |
| 1996/10/08 | 815 | 831 | 815 | 830 | 311,000 |
| 1996/10/07 | 823 | 825 | 815 | 820 | 62,000 |
| 1996/10/04 | 830 | 834 | 820 | 833 | 293,000 |
| 1996/10/03 | 851 | 853 | 831 | 833 | 620,000 |
| 1996/10/02 | 837 | 851 | 837 | 845 | 884,000 |
| 1996/10/01 | 818 | 842 | 811 | 833 | 955,000 |
| 1996/09/30 | 811 | 821 | 807 | 815 | 390,000 |
| 1996/09/27 | 793 | 803 | 793 | 803 | 484,000 |
| 1996/09/26 | 793 | 805 | 791 | 792 | 410,000 |
| 1996/09/25 | 790 | 794 | 788 | 790 | 45,000 |
| 1996/09/24 | 794 | 800 | 787 | 788 | 296,000 |
| 1996/09/20 | 791 | 803 | 788 | 798 | 351,000 |
| 1996/09/19 | 798 | 798 | 788 | 791 | 81,000 |
| 1996/09/18 | 810 | 810 | 794 | 800 | 502,000 |
| 1996/09/17 | 812 | 815 | 801 | 810 | 242,000 |
| 1996/09/13 | 808 | 816 | 806 | 813 | 236,000 |
| 1996/09/12 | 811 | 816 | 805 | 816 | 386,000 |
| 1996/09/11 | 815 | 815 | 808 | 811 | 259,000 |
| 1996/09/10 | 800 | 824 | 800 | 820 | 969,000 |
| 1996/09/09 | 791 | 800 | 791 | 800 | 868,000 |
| 1996/09/06 | 791 | 791 | 787 | 789 | 218,000 |
| 1996/09/05 | 786 | 799 | 786 | 791 | 168,000 |
| 1996/09/04 | 782 | 786 | 780 | 782 | 148,000 |
| 1996/09/03 | 780 | 790 | 777 | 787 | 145,000 |
| 1996/09/02 | 780 | 780 | 777 | 777 | 141,000 |
| 1996/08/30 | 788 | 788 | 775 | 776 | 142,000 |
| 1996/08/29 | 805 | 807 | 788 | 791 | 78,000 |
| 1996/08/28 | 807 | 810 | 795 | 800 | 99,000 |
| 1996/08/27 | 819 | 820 | 811 | 817 | 166,000 |
| 1996/08/26 | 830 | 830 | 815 | 818 | 170,000 |
| 1996/08/23 | 818 | 823 | 811 | 821 | 529,000 |
| 1996/08/22 | 805 | 815 | 805 | 815 | 380,000 |
| 1996/08/21 | 791 | 815 | 791 | 812 | 442,000 |
| 1996/08/20 | 783 | 790 | 778 | 790 | 711,000 |
| 1996/08/19 | 773 | 788 | 773 | 788 | 158,000 |
| 1996/08/16 | 776 | 786 | 776 | 780 | 197,000 |
| 1996/08/15 | 776 | 786 | 772 | 778 | 205,000 |
| 1996/08/14 | 774 | 774 | 765 | 771 | 104,000 |
| 1996/08/13 | 778 | 779 | 770 | 771 | 291,000 |
| 1996/08/12 | 774 | 778 | 770 | 778 | 123,000 |
| 1996/08/09 | 783 | 790 | 780 | 780 | 203,000 |
| 1996/08/08 | 790 | 795 | 785 | 790 | 172,000 |
| 1996/08/07 | 804 | 811 | 800 | 800 | 212,000 |
| 1996/08/06 | 811 | 811 | 803 | 810 | 534,000 |
| 1996/08/05 | 802 | 815 | 801 | 811 | 223,000 |
| 1996/08/02 | 802 | 806 | 800 | 802 | 236,000 |
| 1996/08/01 | 790 | 806 | 784 | 800 | 193,000 |
| 1996/07/31 | 793 | 797 | 792 | 796 | 292,000 |
| 1996/07/30 | 785 | 793 | 778 | 793 | 186,000 |
| 1996/07/29 | 795 | 799 | 785 | 785 | 239,000 |
| 1996/07/26 | 777 | 798 | 777 | 795 | 601,000 |
| 1996/07/25 | 779 | 782 | 762 | 782 | 361,000 |
| 1996/07/24 | 798 | 798 | 780 | 780 | 86,000 |
| 1996/07/23 | 780 | 798 | 780 | 798 | 374,000 |
| 1996/07/22 | 803 | 808 | 786 | 790 | 337,000 |
| 1996/07/19 | 797 | 800 | 795 | 800 | 196,000 |
| 1996/07/18 | 793 | 800 | 793 | 795 | 243,000 |
| 1996/07/17 | 810 | 810 | 792 | 793 | 246,000 |
| 1996/07/16 | 820 | 820 | 811 | 813 | 171,000 |
| 1996/07/15 | 820 | 829 | 820 | 827 | 101,000 |
| 1996/07/12 | 820 | 830 | 819 | 830 | 209,000 |
| 1996/07/11 | 830 | 830 | 823 | 830 | 167,000 |
| 1996/07/10 | 834 | 840 | 823 | 829 | 270,000 |
| 1996/07/09 | 834 | 847 | 830 | 840 | 260,000 |
| 1996/07/08 | 842 | 842 | 831 | 835 | 273,000 |
| 1996/07/05 | 849 | 849 | 842 | 842 | 296,000 |
| 1996/07/04 | 854 | 855 | 843 | 843 | 595,000 |
| 1996/07/03 | 840 | 853 | 840 | 852 | 651,000 |
| 1996/07/02 | 856 | 856 | 842 | 843 | 577,000 |
| 1996/07/01 | 838 | 859 | 833 | 854 | 924,000 |
| 1996/06/28 | 835 | 839 | 830 | 838 | 306,000 |
| 1996/06/27 | 839 | 844 | 830 | 835 | 341,000 |
| 1996/06/26 | 845 | 845 | 831 | 835 | 606,000 |
| 1996/06/25 | 839 | 855 | 835 | 840 | 1,295,000 |
| 1996/06/24 | 850 | 851 | 830 | 831 | 731,000 |
| 1996/06/21 | 820 | 842 | 818 | 841 | 786,000 |
| 1996/06/20 | 815 | 820 | 810 | 813 | 626,000 |
| 1996/06/19 | 824 | 824 | 815 | 819 | 753,000 |
| 1996/06/18 | 830 | 830 | 815 | 830 | 595,000 |
| 1996/06/17 | 830 | 836 | 823 | 830 | 604,000 |
| 1996/06/14 | 835 | 847 | 830 | 832 | 1,571,000 |
| 1996/06/13 | 834 | 844 | 821 | 835 | 1,895,000 |
| 1996/06/12 | 804 | 839 | 803 | 834 | 2,227,000 |
| 1996/06/11 | 820 | 830 | 805 | 810 | 2,671,000 |
| 1996/06/10 | 789 | 820 | 784 | 815 | 1,562,000 |
| 1996/06/07 | 784 | 795 | 781 | 789 | 580,000 |
| 1996/06/06 | 775 | 788 | 770 | 787 | 387,000 |
| 1996/06/05 | 783 | 785 | 764 | 775 | 306,000 |
| 1996/06/04 | 760 | 785 | 752 | 785 | 111,000 |
| 1996/06/03 | 770 | 771 | 760 | 760 | 160,000 |
| 1996/05/31 | 774 | 785 | 771 | 771 | 564,000 |
| 1996/05/30 | 770 | 785 | 770 | 770 | 281,000 |
| 1996/05/29 | 769 | 783 | 767 | 780 | 530,000 |
| 1996/05/28 | 750 | 768 | 750 | 765 | 446,000 |
| 1996/05/27 | 743 | 760 | 743 | 760 | 229,000 |
| 1996/05/24 | 752 | 753 | 739 | 742 | 360,000 |
| 1996/05/23 | 759 | 760 | 750 | 757 | 218,000 |
| 1996/05/22 | 750 | 760 | 750 | 758 | 124,000 |
| 1996/05/21 | 761 | 763 | 751 | 758 | 194,000 |
| 1996/05/20 | 766 | 777 | 752 | 761 | 218,000 |
| 1996/05/17 | 779 | 782 | 774 | 776 | 392,000 |
| 1996/05/16 | 757 | 779 | 757 | 779 | 516,000 |
| 1996/05/15 | 749 | 760 | 749 | 760 | 126,000 |
| 1996/05/14 | 724 | 750 | 724 | 750 | 280,000 |
| 1996/05/13 | 739 | 745 | 733 | 738 | 310,000 |
| 1996/05/10 | 741 | 741 | 733 | 737 | 284,000 |
| 1996/05/09 | 757 | 759 | 741 | 752 | 199,000 |
| 1996/05/08 | 762 | 762 | 754 | 759 | 94,000 |
| 1996/05/07 | 765 | 769 | 759 | 762 | 499,000 |
| 1996/05/02 | 759 | 770 | 757 | 765 | 311,000 |
| 1996/05/01 | 778 | 785 | 767 | 767 | 339,000 |
| 1996/04/30 | 778 | 778 | 772 | 778 | 243,000 |
| 1996/04/26 | 785 | 785 | 780 | 780 | 307,000 |
| 1996/04/25 | 796 | 796 | 782 | 783 | 1,191,000 |
| 1996/04/24 | 755 | 788 | 754 | 786 | 1,020,000 |
| 1996/04/23 | 747 | 755 | 744 | 755 | 334,000 |
| 1996/04/22 | 747 | 755 | 744 | 747 | 730,000 |
| 1996/04/19 | 750 | 750 | 745 | 747 | 606,000 |
| 1996/04/18 | 753 | 755 | 740 | 755 | 432,000 |
| 1996/04/17 | 750 | 756 | 749 | 755 | 329,000 |
| 1996/04/16 | 760 | 769 | 755 | 755 | 435,000 |
| 1996/04/15 | 766 | 769 | 764 | 769 | 181,000 |
| 1996/04/12 | 777 | 778 | 763 | 763 | 322,000 |
| 1996/04/11 | 775 | 780 | 770 | 780 | 350,000 |
| 1996/04/10 | 770 | 784 | 769 | 780 | 1,247,000 |
| 1996/04/09 | 750 | 770 | 750 | 770 | 667,000 |
| 1996/04/08 | 751 | 763 | 745 | 750 | 602,000 |
| 1996/04/05 | 730 | 753 | 730 | 748 | 623,000 |
| 1996/04/04 | 740 | 745 | 735 | 740 | 607,000 |
| 1996/04/03 | 724 | 749 | 724 | 740 | 1,073,000 |
| 1996/04/02 | 708 | 710 | 700 | 710 | 356,000 |
| 1996/04/01 | 690 | 703 | 688 | 700 | 291,000 |
| 1996/03/29 | 690 | 691 | 679 | 688 | 171,000 |
| 1996/03/28 | 697 | 703 | 692 | 692 | 152,000 |
| 1996/03/27 | 698 | 698 | 690 | 697 | 290,000 |
| 1996/03/26 | 685 | 692 | 680 | 688 | 110,000 |
| 1996/03/25 | 695 | 695 | 682 | 685 | 129,000 |
| 1996/03/22 | 675 | 687 | 670 | 685 | 303,000 |
| 1996/03/21 | 660 | 678 | 660 | 672 | 336,000 |
| 1996/03/19 | 658 | 670 | 658 | 660 | 176,000 |
| 1996/03/18 | 650 | 658 | 650 | 655 | 61,000 |
| 1996/03/15 | 639 | 650 | 639 | 645 | 217,000 |
| 1996/03/14 | 632 | 636 | 629 | 635 | 175,000 |
| 1996/03/13 | 649 | 649 | 635 | 635 | 161,000 |
| 1996/03/12 | 655 | 657 | 645 | 645 | 446,000 |
| 1996/03/11 | 661 | 663 | 655 | 657 | 310,000 |
| 1996/03/08 | 656 | 680 | 651 | 675 | 417,000 |
| 1996/03/07 | 651 | 654 | 649 | 650 | 237,000 |
| 1996/03/06 | 651 | 654 | 648 | 650 | 288,000 |
| 1996/03/05 | 655 | 661 | 650 | 650 | 226,000 |
| 1996/03/04 | 675 | 675 | 660 | 665 | 118,000 |
| 1996/03/01 | 663 | 678 | 654 | 678 | 255,000 |
| 1996/02/29 | 654 | 655 | 640 | 654 | 103,000 |
| 1996/02/28 | 669 | 669 | 651 | 655 | 103,000 |
| 1996/02/27 | 655 | 669 | 655 | 669 | 219,000 |
| 1996/02/26 | 669 | 672 | 655 | 655 | 115,000 |
| 1996/02/23 | 650 | 678 | 650 | 665 | 306,000 |
| 1996/02/22 | 644 | 650 | 641 | 644 | 128,000 |
| 1996/02/21 | 649 | 649 | 630 | 644 | 198,000 |
| 1996/02/20 | 656 | 656 | 640 | 650 | 156,000 |
| 1996/02/19 | 659 | 659 | 653 | 656 | 95,000 |
| 1996/02/16 | 659 | 660 | 651 | 660 | 160,000 |
| 1996/02/15 | 667 | 667 | 653 | 660 | 259,000 |
| 1996/02/14 | 660 | 667 | 660 | 667 | 140,000 |
| 1996/02/13 | 683 | 683 | 658 | 670 | 614,000 |
| 1996/02/09 | 675 | 684 | 673 | 684 | 120,000 |
| 1996/02/08 | 679 | 679 | 673 | 679 | 198,000 |
| 1996/02/07 | 674 | 680 | 660 | 679 | 866,000 |
| 1996/02/06 | 675 | 675 | 656 | 669 | 168,000 |
| 1996/02/05 | 690 | 698 | 681 | 681 | 134,000 |
| 1996/02/02 | 718 | 721 | 699 | 700 | 542,000 |
| 1996/02/01 | 699 | 718 | 692 | 718 | 467,000 |
| 1996/01/31 | 703 | 705 | 696 | 698 | 213,000 |
| 1996/01/30 | 695 | 702 | 695 | 700 | 98,000 |
| 1996/01/29 | 705 | 707 | 690 | 691 | 155,000 |
| 1996/01/26 | 700 | 705 | 690 | 705 | 120,000 |
| 1996/01/25 | 702 | 712 | 698 | 705 | 277,000 |
| 1996/01/24 | 704 | 704 | 694 | 702 | 254,000 |
| 1996/01/23 | 705 | 706 | 694 | 700 | 444,000 |
| 1996/01/22 | 725 | 735 | 702 | 713 | 934,000 |
| 1996/01/19 | 700 | 724 | 696 | 720 | 1,239,000 |
| 1996/01/18 | 699 | 705 | 693 | 695 | 602,000 |
| 1996/01/17 | 695 | 706 | 690 | 695 | 941,000 |
| 1996/01/16 | 682 | 684 | 675 | 675 | 408,000 |
| 1996/01/12 | 660 | 685 | 660 | 672 | 600,000 |
| 1996/01/11 | 668 | 668 | 653 | 660 | 255,000 |
| 1996/01/10 | 657 | 675 | 657 | 670 | 151,000 |
| 1996/01/09 | 661 | 669 | 660 | 660 | 269,000 |
| 1996/01/08 | 659 | 663 | 659 | 660 | 247,000 |
| 1996/01/05 | 683 | 684 | 655 | 655 | 196,000 |
| 1996/01/04 | 670 | 695 | 670 | 686 | 425,000 |