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 |
|---|---|---|---|---|---|
| 2003/12/30 | 658 | 660 | 655 | 660 | 208,000 |
| 2003/12/29 | 654 | 658 | 650 | 658 | 336,000 |
| 2003/12/26 | 659 | 659 | 647 | 652 | 327,000 |
| 2003/12/25 | 646 | 662 | 646 | 660 | 1,203,000 |
| 2003/12/24 | 635 | 653 | 634 | 645 | 1,426,000 |
| 2003/12/22 | 621 | 633 | 620 | 633 | 592,000 |
| 2003/12/19 | 610 | 618 | 609 | 618 | 523,000 |
| 2003/12/18 | 600 | 613 | 600 | 608 | 360,000 |
| 2003/12/17 | 597 | 607 | 597 | 606 | 537,000 |
| 2003/12/16 | 600 | 610 | 600 | 607 | 338,000 |
| 2003/12/15 | 600 | 622 | 599 | 614 | 527,000 |
| 2003/12/12 | 589 | 598 | 586 | 595 | 342,000 |
| 2003/12/11 | 574 | 592 | 574 | 588 | 260,000 |
| 2003/12/10 | 575 | 584 | 571 | 581 | 179,000 |
| 2003/12/09 | 583 | 589 | 580 | 582 | 215,000 |
| 2003/12/08 | 590 | 591 | 580 | 590 | 342,000 |
| 2003/12/05 | 613 | 614 | 595 | 598 | 544,000 |
| 2003/12/04 | 613 | 614 | 610 | 612 | 409,000 |
| 2003/12/03 | 616 | 618 | 607 | 609 | 471,000 |
| 2003/12/02 | 628 | 628 | 608 | 612 | 738,000 |
| 2003/12/01 | 590 | 617 | 580 | 608 | 1,472,000 |
| 2003/11/28 | 555 | 571 | 541 | 570 | 326,000 |
| 2003/11/27 | 551 | 555 | 540 | 548 | 310,000 |
| 2003/11/26 | 536 | 562 | 536 | 555 | 241,000 |
| 2003/11/25 | 575 | 575 | 540 | 542 | 317,000 |
| 2003/11/21 | 531 | 541 | 526 | 537 | 288,000 |
| 2003/11/20 | 525 | 533 | 520 | 528 | 361,000 |
| 2003/11/19 | 520 | 527 | 508 | 520 | 650,000 |
| 2003/11/18 | 536 | 541 | 521 | 538 | 261,000 |
| 2003/11/17 | 564 | 564 | 531 | 536 | 480,000 |
| 2003/11/14 | 588 | 589 | 568 | 570 | 327,000 |
| 2003/11/13 | 592 | 592 | 583 | 583 | 224,000 |
| 2003/11/12 | 583 | 589 | 579 | 585 | 192,000 |
| 2003/11/11 | 592 | 592 | 574 | 588 | 418,000 |
| 2003/11/10 | 596 | 604 | 592 | 594 | 240,000 |
| 2003/11/07 | 598 | 614 | 592 | 594 | 470,000 |
| 2003/11/06 | 610 | 623 | 600 | 600 | 954,000 |
| 2003/11/05 | 603 | 618 | 600 | 600 | 834,000 |
| 2003/11/04 | 595 | 610 | 595 | 603 | 210,000 |
| 2003/10/31 | 604 | 605 | 590 | 590 | 271,000 |
| 2003/10/30 | 597 | 604 | 597 | 601 | 56,000 |
| 2003/10/29 | 603 | 608 | 600 | 607 | 164,000 |
| 2003/10/28 | 597 | 610 | 596 | 605 | 214,000 |
| 2003/10/27 | 598 | 602 | 586 | 587 | 201,000 |
| 2003/10/24 | 595 | 603 | 578 | 587 | 287,000 |
| 2003/10/23 | 616 | 616 | 581 | 593 | 412,000 |
| 2003/10/22 | 635 | 639 | 616 | 618 | 359,000 |
| 2003/10/21 | 626 | 635 | 624 | 635 | 339,000 |
| 2003/10/20 | 629 | 634 | 620 | 625 | 463,000 |
| 2003/10/17 | 600 | 630 | 596 | 629 | 907,000 |
| 2003/10/16 | 597 | 600 | 591 | 600 | 197,000 |
| 2003/10/15 | 598 | 599 | 592 | 597 | 172,000 |
| 2003/10/14 | 598 | 603 | 595 | 598 | 293,000 |
| 2003/10/10 | 585 | 598 | 581 | 591 | 317,000 |
| 2003/10/09 | 582 | 584 | 580 | 580 | 109,000 |
| 2003/10/08 | 583 | 590 | 581 | 581 | 223,000 |
| 2003/10/07 | 586 | 600 | 586 | 599 | 213,000 |
| 2003/10/06 | 609 | 610 | 595 | 596 | 171,000 |
| 2003/10/03 | 596 | 602 | 594 | 600 | 351,000 |
| 2003/10/02 | 582 | 593 | 581 | 592 | 199,000 |
| 2003/10/01 | 571 | 580 | 566 | 579 | 299,000 |
| 2003/09/30 | 575 | 575 | 567 | 571 | 137,000 |
| 2003/09/29 | 574 | 575 | 565 | 565 | 135,000 |
| 2003/09/26 | 566 | 576 | 565 | 574 | 200,000 |
| 2003/09/25 | 578 | 580 | 563 | 565 | 314,000 |
| 2003/09/24 | 594 | 595 | 572 | 586 | 488,000 |
| 2003/09/22 | 582 | 585 | 565 | 577 | 480,000 |
| 2003/09/19 | 590 | 593 | 578 | 578 | 177,000 |
| 2003/09/18 | 590 | 596 | 587 | 590 | 194,000 |
| 2003/09/17 | 599 | 600 | 589 | 596 | 322,000 |
| 2003/09/16 | 590 | 599 | 590 | 596 | 392,000 |
| 2003/09/12 | 582 | 582 | 575 | 580 | 416,000 |
| 2003/09/11 | 575 | 581 | 570 | 578 | 289,000 |
| 2003/09/10 | 571 | 583 | 571 | 575 | 206,000 |
| 2003/09/09 | 575 | 584 | 575 | 578 | 287,000 |
| 2003/09/08 | 566 | 574 | 566 | 574 | 206,000 |
| 2003/09/05 | 574 | 576 | 569 | 571 | 205,000 |
| 2003/09/04 | 579 | 581 | 573 | 577 | 169,000 |
| 2003/09/03 | 589 | 589 | 576 | 581 | 401,000 |
| 2003/09/02 | 581 | 583 | 573 | 579 | 352,000 |
| 2003/09/01 | 580 | 588 | 575 | 578 | 201,000 |
| 2003/08/29 | 562 | 569 | 562 | 563 | 335,000 |
| 2003/08/28 | 573 | 574 | 558 | 559 | 455,000 |
| 2003/08/27 | 587 | 588 | 572 | 574 | 278,000 |
| 2003/08/26 | 588 | 592 | 585 | 588 | 228,000 |
| 2003/08/25 | 591 | 592 | 584 | 591 | 197,000 |
| 2003/08/22 | 581 | 592 | 581 | 590 | 345,000 |
| 2003/08/21 | 592 | 596 | 584 | 591 | 476,000 |
| 2003/08/20 | 612 | 613 | 600 | 601 | 426,000 |
| 2003/08/19 | 611 | 625 | 611 | 621 | 854,000 |
| 2003/08/18 | 598 | 608 | 596 | 607 | 155,000 |
| 2003/08/15 | 585 | 600 | 581 | 598 | 308,000 |
| 2003/08/14 | 591 | 593 | 577 | 589 | 134,000 |
| 2003/08/13 | 581 | 594 | 581 | 591 | 212,000 |
| 2003/08/12 | 570 | 582 | 570 | 579 | 224,000 |
| 2003/08/11 | 578 | 581 | 575 | 575 | 146,000 |
| 2003/08/08 | 576 | 584 | 571 | 576 | 188,000 |
| 2003/08/07 | 597 | 599 | 583 | 583 | 148,000 |
| 2003/08/06 | 581 | 593 | 581 | 590 | 288,000 |
| 2003/08/05 | 609 | 612 | 597 | 597 | 269,000 |
| 2003/08/04 | 601 | 621 | 590 | 617 | 684,000 |
| 2003/08/01 | 610 | 623 | 610 | 611 | 1,337,000 |
| 2003/07/31 | 588 | 604 | 577 | 604 | 233,000 |
| 2003/07/30 | 588 | 598 | 586 | 595 | 167,000 |
| 2003/07/29 | 599 | 609 | 595 | 598 | 334,000 |
| 2003/07/28 | 587 | 597 | 587 | 597 | 172,000 |
| 2003/07/25 | 577 | 594 | 575 | 587 | 300,000 |
| 2003/07/24 | 591 | 591 | 575 | 576 | 302,000 |
| 2003/07/23 | 569 | 585 | 568 | 581 | 422,000 |
| 2003/07/22 | 560 | 563 | 558 | 562 | 173,000 |
| 2003/07/18 | 557 | 567 | 557 | 562 | 196,000 |
| 2003/07/17 | 576 | 576 | 565 | 567 | 298,000 |
| 2003/07/16 | 587 | 587 | 570 | 573 | 308,000 |
| 2003/07/15 | 597 | 597 | 576 | 577 | 475,000 |
| 2003/07/14 | 564 | 592 | 555 | 580 | 662,000 |
| 2003/07/11 | 560 | 567 | 549 | 557 | 435,000 |
| 2003/07/10 | 573 | 580 | 571 | 571 | 436,000 |
| 2003/07/09 | 581 | 582 | 573 | 578 | 263,000 |
| 2003/07/08 | 587 | 588 | 576 | 580 | 617,000 |
| 2003/07/07 | 598 | 598 | 585 | 586 | 351,000 |
| 2003/07/04 | 589 | 598 | 587 | 597 | 419,000 |
| 2003/07/03 | 598 | 599 | 581 | 588 | 407,000 |
| 2003/07/02 | 597 | 597 | 585 | 589 | 253,000 |
| 2003/07/01 | 571 | 590 | 571 | 587 | 356,000 |
| 2003/06/30 | 577 | 586 | 571 | 571 | 386,000 |
| 2003/06/27 | 590 | 599 | 586 | 587 | 394,000 |
| 2003/06/26 | 592 | 594 | 582 | 589 | 328,000 |
| 2003/06/25 | 591 | 604 | 591 | 597 | 360,000 |
| 2003/06/24 | 611 | 611 | 592 | 594 | 350,000 |
| 2003/06/23 | 606 | 617 | 606 | 614 | 400,000 |
| 2003/06/20 | 623 | 625 | 615 | 616 | 336,000 |
| 2003/06/19 | 643 | 645 | 632 | 633 | 482,000 |
| 2003/06/18 | 619 | 641 | 619 | 634 | 865,000 |
| 2003/06/17 | 615 | 619 | 611 | 615 | 839,000 |
| 2003/06/16 | 596 | 607 | 591 | 606 | 331,000 |
| 2003/06/13 | 600 | 600 | 593 | 596 | 437,000 |
| 2003/06/12 | 592 | 604 | 590 | 591 | 408,000 |
| 2003/06/11 | 600 | 605 | 595 | 595 | 369,000 |
| 2003/06/10 | 590 | 605 | 590 | 604 | 210,000 |
| 2003/06/09 | 600 | 609 | 600 | 608 | 448,000 |
| 2003/06/06 | 595 | 608 | 595 | 608 | 708,000 |
| 2003/06/05 | 600 | 600 | 594 | 594 | 451,000 |
| 2003/06/04 | 597 | 608 | 597 | 597 | 767,000 |
| 2003/06/03 | 587 | 596 | 586 | 592 | 379,000 |
| 2003/06/02 | 600 | 610 | 593 | 594 | 524,000 |
| 2003/05/30 | 585 | 600 | 584 | 600 | 537,000 |
| 2003/05/29 | 575 | 590 | 574 | 585 | 488,000 |
| 2003/05/28 | 584 | 584 | 573 | 575 | 646,000 |
| 2003/05/27 | 585 | 593 | 568 | 569 | 462,000 |
| 2003/05/26 | 580 | 610 | 579 | 595 | 1,153,000 |
| 2003/05/23 | 570 | 592 | 568 | 580 | 789,000 |
| 2003/05/22 | 582 | 587 | 568 | 580 | 838,000 |
| 2003/05/21 | 577 | 605 | 576 | 592 | 1,938,000 |
| 2003/05/20 | 549 | 572 | 549 | 563 | 1,612,000 |
| 2003/05/19 | 543 | 561 | 536 | 552 | 1,794,000 |
| 2003/05/16 | 535 | 556 | 535 | 550 | 3,113,000 |
| 2003/05/15 | 525 | 546 | 524 | 532 | 4,485,000 |
| 2003/05/14 | 498 | 507 | 495 | 500 | 672,000 |
| 2003/05/13 | 510 | 510 | 503 | 508 | 727,000 |
| 2003/05/12 | 487 | 501 | 485 | 499 | 452,000 |
| 2003/05/09 | 473 | 489 | 473 | 485 | 437,000 |
| 2003/05/08 | 486 | 490 | 483 | 483 | 268,000 |
| 2003/05/07 | 500 | 501 | 488 | 489 | 313,000 |
| 2003/05/06 | 508 | 512 | 494 | 500 | 519,000 |
| 2003/05/02 | 492 | 503 | 490 | 503 | 727,000 |
| 2003/05/01 | 497 | 501 | 487 | 492 | 779,000 |
| 2003/04/30 | 478 | 497 | 477 | 497 | 708,000 |
| 2003/04/28 | 468 | 473 | 459 | 473 | 190,000 |
| 2003/04/25 | 481 | 483 | 477 | 478 | 152,000 |
| 2003/04/24 | 483 | 485 | 475 | 483 | 216,000 |
| 2003/04/23 | 482 | 488 | 471 | 482 | 425,000 |
| 2003/04/22 | 488 | 493 | 483 | 485 | 479,000 |
| 2003/04/21 | 484 | 490 | 482 | 488 | 236,000 |
| 2003/04/18 | 480 | 483 | 479 | 483 | 186,000 |
| 2003/04/17 | 480 | 489 | 480 | 485 | 456,000 |
| 2003/04/16 | 485 | 485 | 476 | 481 | 301,000 |
| 2003/04/15 | 471 | 489 | 470 | 485 | 547,000 |
| 2003/04/14 | 473 | 474 | 461 | 462 | 266,000 |
| 2003/04/11 | 480 | 483 | 472 | 475 | 625,000 |
| 2003/04/10 | 487 | 490 | 475 | 487 | 795,000 |
| 2003/04/09 | 478 | 494 | 476 | 492 | 1,173,000 |
| 2003/04/08 | 465 | 483 | 459 | 477 | 673,000 |
| 2003/04/07 | 464 | 468 | 459 | 468 | 273,000 |
| 2003/04/04 | 459 | 468 | 459 | 468 | 111,000 |
| 2003/04/03 | 459 | 468 | 459 | 467 | 301,000 |
| 2003/04/02 | 469 | 469 | 459 | 468 | 154,000 |
| 2003/04/01 | 458 | 469 | 456 | 465 | 159,000 |
| 2003/03/31 | 474 | 480 | 472 | 472 | 390,000 |
| 2003/03/28 | 469 | 475 | 468 | 474 | 242,000 |
| 2003/03/27 | 468 | 479 | 463 | 474 | 223,000 |
| 2003/03/26 | 464 | 468 | 457 | 467 | 161,000 |
| 2003/03/25 | 476 | 476 | 466 | 469 | 210,000 |
| 2003/03/24 | 472 | 482 | 464 | 481 | 781,000 |
| 2003/03/20 | 447 | 457 | 444 | 457 | 453,000 |
| 2003/03/19 | 439 | 450 | 438 | 440 | 397,000 |
| 2003/03/18 | 431 | 444 | 431 | 438 | 220,000 |
| 2003/03/17 | 429 | 431 | 426 | 429 | 355,000 |
| 2003/03/14 | 438 | 438 | 428 | 429 | 716,000 |
| 2003/03/13 | 437 | 438 | 429 | 431 | 443,000 |
| 2003/03/12 | 441 | 445 | 437 | 442 | 501,000 |
| 2003/03/11 | 436 | 446 | 429 | 440 | 347,000 |
| 2003/03/10 | 438 | 441 | 432 | 438 | 238,000 |
| 2003/03/07 | 457 | 457 | 445 | 445 | 314,000 |
| 2003/03/06 | 463 | 463 | 453 | 453 | 168,000 |
| 2003/03/05 | 470 | 470 | 456 | 463 | 247,000 |
| 2003/03/04 | 455 | 473 | 455 | 471 | 466,000 |
| 2003/03/03 | 449 | 458 | 449 | 455 | 154,000 |
| 2003/02/28 | 452 | 454 | 447 | 454 | 351,000 |
| 2003/02/27 | 450 | 452 | 447 | 452 | 155,000 |
| 2003/02/26 | 451 | 456 | 445 | 452 | 318,000 |
| 2003/02/25 | 450 | 461 | 448 | 459 | 503,000 |
| 2003/02/24 | 443 | 453 | 437 | 453 | 565,000 |
| 2003/02/21 | 450 | 451 | 439 | 442 | 643,000 |
| 2003/02/20 | 465 | 465 | 453 | 454 | 399,000 |
| 2003/02/19 | 470 | 475 | 460 | 469 | 581,000 |
| 2003/02/18 | 459 | 472 | 459 | 465 | 1,148,000 |
| 2003/02/17 | 475 | 480 | 460 | 460 | 569,000 |
| 2003/02/14 | 477 | 488 | 468 | 480 | 1,442,000 |
| 2003/02/13 | 460 | 482 | 460 | 482 | 1,658,000 |
| 2003/02/12 | 450 | 459 | 447 | 458 | 385,000 |
| 2003/02/10 | 451 | 456 | 449 | 450 | 124,000 |
| 2003/02/07 | 451 | 459 | 449 | 455 | 253,000 |
| 2003/02/06 | 454 | 456 | 446 | 451 | 209,000 |
| 2003/02/05 | 446 | 458 | 444 | 453 | 603,000 |
| 2003/02/04 | 434 | 455 | 434 | 446 | 831,000 |
| 2003/02/03 | 420 | 437 | 420 | 433 | 355,000 |
| 2003/01/31 | 430 | 430 | 420 | 424 | 345,000 |
| 2003/01/30 | 429 | 433 | 427 | 427 | 414,000 |
| 2003/01/29 | 426 | 429 | 423 | 428 | 403,000 |
| 2003/01/28 | 427 | 430 | 424 | 426 | 304,000 |
| 2003/01/27 | 426 | 432 | 421 | 432 | 565,000 |
| 2003/01/24 | 428 | 428 | 424 | 425 | 200,000 |
| 2003/01/23 | 420 | 427 | 420 | 427 | 237,000 |
| 2003/01/22 | 424 | 424 | 420 | 422 | 135,000 |
| 2003/01/21 | 428 | 428 | 423 | 424 | 169,000 |
| 2003/01/20 | 415 | 433 | 410 | 425 | 668,000 |
| 2003/01/17 | 415 | 420 | 413 | 415 | 470,000 |
| 2003/01/16 | 400 | 415 | 400 | 415 | 432,000 |
| 2003/01/15 | 395 | 402 | 393 | 399 | 279,000 |
| 2003/01/14 | 387 | 395 | 387 | 391 | 207,000 |
| 2003/01/10 | 382 | 388 | 382 | 384 | 195,000 |
| 2003/01/09 | 387 | 391 | 386 | 386 | 176,000 |
| 2003/01/08 | 400 | 400 | 391 | 391 | 146,000 |
| 2003/01/07 | 401 | 405 | 401 | 401 | 334,000 |
| 2003/01/06 | 392 | 398 | 392 | 398 | 123,000 |