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 |
|---|---|---|---|---|---|
| 2006/12/29 | 537 | 537 | 534 | 534 | 179,000 |
| 2006/12/28 | 535 | 539 | 533 | 537 | 261,000 |
| 2006/12/27 | 526 | 535 | 526 | 530 | 283,000 |
| 2006/12/26 | 522 | 526 | 515 | 526 | 218,000 |
| 2006/12/25 | 543 | 543 | 524 | 525 | 440,000 |
| 2006/12/22 | 524 | 533 | 523 | 531 | 373,000 |
| 2006/12/21 | 527 | 529 | 524 | 529 | 412,000 |
| 2006/12/20 | 530 | 532 | 523 | 532 | 271,000 |
| 2006/12/19 | 531 | 533 | 525 | 525 | 234,000 |
| 2006/12/18 | 523 | 535 | 523 | 531 | 314,000 |
| 2006/12/15 | 527 | 530 | 522 | 522 | 387,000 |
| 2006/12/14 | 524 | 529 | 523 | 528 | 288,000 |
| 2006/12/13 | 530 | 530 | 525 | 529 | 186,000 |
| 2006/12/12 | 529 | 532 | 525 | 527 | 237,000 |
| 2006/12/11 | 527 | 529 | 522 | 524 | 321,000 |
| 2006/12/08 | 530 | 533 | 527 | 527 | 385,000 |
| 2006/12/07 | 530 | 533 | 530 | 531 | 331,000 |
| 2006/12/06 | 535 | 535 | 527 | 528 | 490,000 |
| 2006/12/05 | 536 | 548 | 527 | 528 | 844,000 |
| 2006/12/04 | 523 | 533 | 521 | 533 | 415,000 |
| 2006/12/01 | 527 | 534 | 527 | 528 | 430,000 |
| 2006/11/30 | 525 | 531 | 523 | 527 | 454,000 |
| 2006/11/29 | 530 | 534 | 525 | 528 | 242,000 |
| 2006/11/28 | 523 | 530 | 522 | 528 | 636,000 |
| 2006/11/27 | 529 | 533 | 523 | 533 | 332,000 |
| 2006/11/24 | 536 | 536 | 521 | 524 | 402,000 |
| 2006/11/22 | 529 | 536 | 525 | 536 | 707,000 |
| 2006/11/21 | 518 | 518 | 510 | 515 | 266,000 |
| 2006/11/20 | 530 | 530 | 511 | 518 | 516,000 |
| 2006/11/17 | 530 | 541 | 528 | 530 | 570,000 |
| 2006/11/16 | 521 | 538 | 521 | 536 | 659,000 |
| 2006/11/15 | 534 | 534 | 525 | 528 | 450,000 |
| 2006/11/14 | 517 | 535 | 516 | 532 | 1,035,000 |
| 2006/11/13 | 511 | 511 | 502 | 507 | 289,000 |
| 2006/11/10 | 505 | 516 | 504 | 511 | 449,000 |
| 2006/11/09 | 501 | 507 | 501 | 505 | 314,000 |
| 2006/11/08 | 501 | 511 | 501 | 506 | 620,000 |
| 2006/11/07 | 520 | 520 | 497 | 500 | 1,429,000 |
| 2006/11/06 | 504 | 523 | 504 | 516 | 676,000 |
| 2006/11/02 | 509 | 515 | 508 | 514 | 264,000 |
| 2006/11/01 | 508 | 514 | 502 | 511 | 246,000 |
| 2006/10/31 | 501 | 509 | 501 | 506 | 195,000 |
| 2006/10/30 | 508 | 513 | 501 | 502 | 330,000 |
| 2006/10/27 | 512 | 519 | 512 | 518 | 352,000 |
| 2006/10/26 | 510 | 515 | 506 | 511 | 273,000 |
| 2006/10/25 | 517 | 517 | 504 | 509 | 398,000 |
| 2006/10/24 | 521 | 525 | 517 | 517 | 414,000 |
| 2006/10/23 | 507 | 519 | 505 | 513 | 445,000 |
| 2006/10/20 | 505 | 512 | 505 | 507 | 481,000 |
| 2006/10/19 | 495 | 504 | 494 | 501 | 883,000 |
| 2006/10/18 | 490 | 494 | 487 | 493 | 297,000 |
| 2006/10/17 | 494 | 495 | 490 | 490 | 189,000 |
| 2006/10/16 | 494 | 495 | 492 | 494 | 269,000 |
| 2006/10/13 | 489 | 492 | 487 | 491 | 441,000 |
| 2006/10/12 | 488 | 489 | 484 | 487 | 430,000 |
| 2006/10/11 | 486 | 493 | 482 | 485 | 353,000 |
| 2006/10/10 | 482 | 490 | 482 | 483 | 264,000 |
| 2006/10/06 | 486 | 491 | 486 | 490 | 260,000 |
| 2006/10/05 | 482 | 492 | 482 | 487 | 269,000 |
| 2006/10/04 | 494 | 494 | 480 | 481 | 374,000 |
| 2006/10/03 | 492 | 493 | 485 | 491 | 232,000 |
| 2006/10/02 | 484 | 498 | 483 | 494 | 429,000 |
| 2006/09/29 | 484 | 486 | 481 | 485 | 354,000 |
| 2006/09/28 | 487 | 487 | 481 | 483 | 227,000 |
| 2006/09/27 | 479 | 485 | 477 | 483 | 323,000 |
| 2006/09/26 | 480 | 482 | 474 | 474 | 396,000 |
| 2006/09/25 | 484 | 485 | 471 | 474 | 949,000 |
| 2006/09/22 | 470 | 476 | 469 | 474 | 734,000 |
| 2006/09/21 | 471 | 476 | 467 | 474 | 387,000 |
| 2006/09/20 | 457 | 465 | 454 | 461 | 541,000 |
| 2006/09/19 | 462 | 467 | 455 | 456 | 448,000 |
| 2006/09/15 | 463 | 465 | 458 | 459 | 204,000 |
| 2006/09/14 | 468 | 470 | 458 | 462 | 604,000 |
| 2006/09/13 | 479 | 483 | 468 | 468 | 154,000 |
| 2006/09/12 | 487 | 489 | 474 | 474 | 170,000 |
| 2006/09/11 | 484 | 487 | 480 | 480 | 249,000 |
| 2006/09/08 | 480 | 489 | 479 | 485 | 482,000 |
| 2006/09/07 | 494 | 495 | 483 | 483 | 239,000 |
| 2006/09/06 | 499 | 499 | 494 | 494 | 326,000 |
| 2006/09/05 | 503 | 503 | 497 | 499 | 199,000 |
| 2006/09/04 | 500 | 505 | 500 | 503 | 267,000 |
| 2006/09/01 | 492 | 496 | 492 | 495 | 134,000 |
| 2006/08/31 | 498 | 498 | 495 | 496 | 221,000 |
| 2006/08/30 | 497 | 499 | 490 | 493 | 247,000 |
| 2006/08/29 | 486 | 491 | 485 | 487 | 119,000 |
| 2006/08/28 | 492 | 492 | 478 | 478 | 405,000 |
| 2006/08/25 | 500 | 500 | 493 | 493 | 474,000 |
| 2006/08/24 | 500 | 500 | 496 | 499 | 199,000 |
| 2006/08/23 | 501 | 503 | 496 | 499 | 257,000 |
| 2006/08/22 | 505 | 505 | 499 | 500 | 194,000 |
| 2006/08/21 | 510 | 510 | 498 | 501 | 376,000 |
| 2006/08/18 | 507 | 508 | 500 | 506 | 215,000 |
| 2006/08/17 | 509 | 509 | 503 | 503 | 261,000 |
| 2006/08/16 | 500 | 508 | 498 | 507 | 448,000 |
| 2006/08/15 | 500 | 501 | 494 | 499 | 348,000 |
| 2006/08/14 | 491 | 499 | 491 | 499 | 166,000 |
| 2006/08/11 | 489 | 493 | 484 | 491 | 382,000 |
| 2006/08/10 | 497 | 497 | 490 | 494 | 339,000 |
| 2006/08/09 | 495 | 498 | 491 | 497 | 273,000 |
| 2006/08/08 | 491 | 502 | 488 | 502 | 350,000 |
| 2006/08/07 | 504 | 505 | 494 | 494 | 355,000 |
| 2006/08/04 | 495 | 510 | 495 | 507 | 773,000 |
| 2006/08/03 | 501 | 501 | 491 | 494 | 496,000 |
| 2006/08/02 | 482 | 502 | 480 | 502 | 496,000 |
| 2006/08/01 | 488 | 498 | 485 | 490 | 795,000 |
| 2006/07/31 | 479 | 484 | 478 | 480 | 401,000 |
| 2006/07/28 | 462 | 474 | 460 | 472 | 506,000 |
| 2006/07/27 | 461 | 465 | 455 | 457 | 490,000 |
| 2006/07/26 | 469 | 473 | 465 | 465 | 465,000 |
| 2006/07/25 | 477 | 478 | 463 | 464 | 609,000 |
| 2006/07/24 | 464 | 473 | 459 | 467 | 738,000 |
| 2006/07/21 | 460 | 460 | 453 | 454 | 358,000 |
| 2006/07/20 | 453 | 456 | 446 | 454 | 332,000 |
| 2006/07/19 | 441 | 449 | 438 | 439 | 402,000 |
| 2006/07/18 | 452 | 458 | 431 | 437 | 447,000 |
| 2006/07/14 | 460 | 463 | 452 | 460 | 353,000 |
| 2006/07/13 | 474 | 474 | 458 | 462 | 828,000 |
| 2006/07/12 | 487 | 491 | 477 | 485 | 663,000 |
| 2006/07/11 | 490 | 493 | 486 | 488 | 235,000 |
| 2006/07/10 | 489 | 494 | 481 | 494 | 483,000 |
| 2006/07/07 | 494 | 494 | 487 | 489 | 437,000 |
| 2006/07/06 | 501 | 503 | 489 | 494 | 411,000 |
| 2006/07/05 | 513 | 513 | 501 | 504 | 406,000 |
| 2006/07/04 | 497 | 516 | 497 | 513 | 727,000 |
| 2006/07/03 | 491 | 507 | 489 | 500 | 647,000 |
| 2006/06/30 | 495 | 496 | 486 | 490 | 676,000 |
| 2006/06/29 | 490 | 493 | 481 | 483 | 504,000 |
| 2006/06/28 | 486 | 497 | 486 | 494 | 222,000 |
| 2006/06/27 | 495 | 503 | 495 | 499 | 321,000 |
| 2006/06/26 | 496 | 509 | 490 | 495 | 325,000 |
| 2006/06/23 | 492 | 495 | 486 | 493 | 597,000 |
| 2006/06/22 | 495 | 500 | 491 | 499 | 377,000 |
| 2006/06/21 | 491 | 497 | 488 | 494 | 762,000 |
| 2006/06/20 | 493 | 499 | 486 | 487 | 572,000 |
| 2006/06/19 | 485 | 497 | 479 | 495 | 603,000 |
| 2006/06/16 | 480 | 489 | 478 | 484 | 618,000 |
| 2006/06/15 | 477 | 494 | 472 | 475 | 932,000 |
| 2006/06/14 | 469 | 482 | 465 | 471 | 1,123,000 |
| 2006/06/13 | 495 | 495 | 478 | 484 | 869,000 |
| 2006/06/12 | 484 | 494 | 479 | 491 | 579,000 |
| 2006/06/09 | 487 | 490 | 477 | 484 | 1,602,000 |
| 2006/06/08 | 496 | 511 | 480 | 497 | 1,341,000 |
| 2006/06/07 | 520 | 521 | 500 | 503 | 2,425,000 |
| 2006/06/06 | 548 | 548 | 532 | 533 | 1,148,000 |
| 2006/06/05 | 551 | 559 | 547 | 549 | 1,069,000 |
| 2006/06/02 | 541 | 554 | 525 | 541 | 1,071,000 |
| 2006/06/01 | 557 | 565 | 546 | 546 | 2,058,000 |
| 2006/05/31 | 535 | 562 | 529 | 562 | 4,228,000 |
| 2006/05/30 | 545 | 546 | 538 | 541 | 633,000 |
| 2006/05/29 | 542 | 549 | 541 | 544 | 809,000 |
| 2006/05/26 | 540 | 548 | 536 | 539 | 1,256,000 |
| 2006/05/25 | 550 | 550 | 534 | 542 | 628,000 |
| 2006/05/24 | 545 | 548 | 534 | 548 | 877,000 |
| 2006/05/23 | 545 | 555 | 541 | 545 | 1,158,000 |
| 2006/05/22 | 556 | 556 | 547 | 547 | 1,199,000 |
| 2006/05/19 | 546 | 561 | 543 | 555 | 2,189,000 |
| 2006/05/18 | 539 | 552 | 529 | 538 | 2,378,000 |
| 2006/05/17 | 540 | 542 | 525 | 533 | 1,336,000 |
| 2006/05/16 | 553 | 560 | 527 | 527 | 2,140,000 |
| 2006/05/15 | 534 | 546 | 530 | 541 | 1,180,000 |
| 2006/05/12 | 522 | 550 | 522 | 535 | 3,222,000 |
| 2006/05/11 | 523 | 580 | 506 | 580 | 2,894,000 |
| 2006/05/10 | 530 | 536 | 521 | 522 | 874,000 |
| 2006/05/09 | 537 | 539 | 535 | 538 | 556,000 |
| 2006/05/08 | 539 | 544 | 536 | 537 | 811,000 |
| 2006/05/02 | 524 | 531 | 524 | 531 | 445,000 |
| 2006/05/01 | 521 | 529 | 521 | 522 | 689,000 |
| 2006/04/28 | 518 | 525 | 511 | 521 | 550,000 |
| 2006/04/27 | 526 | 528 | 524 | 526 | 346,000 |
| 2006/04/26 | 529 | 529 | 518 | 524 | 476,000 |
| 2006/04/25 | 525 | 533 | 520 | 527 | 1,127,000 |
| 2006/04/24 | 524 | 524 | 513 | 520 | 916,000 |
| 2006/04/21 | 505 | 519 | 502 | 519 | 930,000 |
| 2006/04/20 | 506 | 509 | 505 | 507 | 565,000 |
| 2006/04/19 | 507 | 518 | 504 | 504 | 436,000 |
| 2006/04/18 | 502 | 510 | 502 | 509 | 293,000 |
| 2006/04/17 | 509 | 509 | 503 | 503 | 359,000 |
| 2006/04/14 | 509 | 511 | 503 | 510 | 276,000 |
| 2006/04/13 | 505 | 510 | 502 | 510 | 527,000 |
| 2006/04/12 | 507 | 510 | 502 | 502 | 398,000 |
| 2006/04/11 | 515 | 516 | 509 | 509 | 342,000 |
| 2006/04/10 | 518 | 520 | 515 | 515 | 269,000 |
| 2006/04/07 | 518 | 518 | 513 | 517 | 541,000 |
| 2006/04/06 | 514 | 522 | 513 | 518 | 738,000 |
| 2006/04/05 | 521 | 524 | 513 | 513 | 438,000 |
| 2006/04/04 | 525 | 526 | 519 | 523 | 758,000 |
| 2006/04/03 | 519 | 523 | 516 | 519 | 678,000 |
| 2006/03/31 | 525 | 525 | 518 | 518 | 371,000 |
| 2006/03/30 | 526 | 534 | 517 | 519 | 942,000 |
| 2006/03/29 | 528 | 528 | 523 | 525 | 472,000 |
| 2006/03/28 | 531 | 540 | 524 | 528 | 916,000 |
| 2006/03/27 | 539 | 549 | 535 | 545 | 1,236,000 |
| 2006/03/24 | 505 | 557 | 504 | 546 | 2,640,000 |
| 2006/03/23 | 504 | 506 | 500 | 500 | 596,000 |
| 2006/03/22 | 503 | 505 | 501 | 503 | 750,000 |
| 2006/03/20 | 500 | 506 | 500 | 503 | 673,000 |
| 2006/03/17 | 496 | 502 | 496 | 500 | 365,000 |
| 2006/03/16 | 501 | 502 | 495 | 495 | 439,000 |
| 2006/03/15 | 501 | 502 | 499 | 499 | 370,000 |
| 2006/03/14 | 500 | 503 | 499 | 500 | 418,000 |
| 2006/03/13 | 505 | 511 | 498 | 502 | 654,000 |
| 2006/03/10 | 487 | 511 | 485 | 505 | 1,274,000 |
| 2006/03/09 | 497 | 501 | 494 | 497 | 862,000 |
| 2006/03/08 | 510 | 510 | 497 | 497 | 459,000 |
| 2006/03/07 | 504 | 512 | 498 | 510 | 818,000 |
| 2006/03/06 | 502 | 512 | 500 | 510 | 398,000 |
| 2006/03/03 | 502 | 513 | 501 | 501 | 243,000 |
| 2006/03/02 | 498 | 505 | 498 | 501 | 535,000 |
| 2006/03/01 | 500 | 501 | 497 | 497 | 587,000 |
| 2006/02/28 | 510 | 510 | 499 | 503 | 790,000 |
| 2006/02/27 | 521 | 521 | 510 | 510 | 662,000 |
| 2006/02/24 | 538 | 538 | 511 | 520 | 777,000 |
| 2006/02/23 | 520 | 536 | 517 | 530 | 553,000 |
| 2006/02/22 | 514 | 519 | 507 | 512 | 478,000 |
| 2006/02/21 | 506 | 513 | 502 | 513 | 395,000 |
| 2006/02/20 | 511 | 515 | 508 | 511 | 608,000 |
| 2006/02/17 | 509 | 512 | 504 | 510 | 723,000 |
| 2006/02/16 | 513 | 514 | 508 | 513 | 244,000 |
| 2006/02/15 | 527 | 527 | 507 | 512 | 515,000 |
| 2006/02/14 | 513 | 522 | 511 | 520 | 337,000 |
| 2006/02/13 | 530 | 530 | 512 | 517 | 444,000 |
| 2006/02/10 | 534 | 536 | 530 | 533 | 582,000 |
| 2006/02/09 | 535 | 535 | 530 | 533 | 400,000 |
| 2006/02/08 | 543 | 543 | 529 | 534 | 587,000 |
| 2006/02/07 | 537 | 544 | 534 | 542 | 651,000 |
| 2006/02/06 | 534 | 536 | 529 | 534 | 654,000 |
| 2006/02/03 | 526 | 531 | 516 | 531 | 787,000 |
| 2006/02/02 | 526 | 538 | 525 | 525 | 810,000 |
| 2006/02/01 | 532 | 535 | 523 | 523 | 918,000 |
| 2006/01/31 | 547 | 547 | 531 | 531 | 1,563,000 |
| 2006/01/30 | 560 | 563 | 556 | 558 | 252,000 |
| 2006/01/27 | 557 | 565 | 557 | 560 | 346,000 |
| 2006/01/26 | 553 | 560 | 553 | 556 | 214,000 |
| 2006/01/25 | 564 | 565 | 551 | 551 | 395,000 |
| 2006/01/24 | 558 | 569 | 555 | 560 | 504,000 |
| 2006/01/23 | 556 | 560 | 545 | 548 | 623,000 |
| 2006/01/20 | 567 | 573 | 556 | 573 | 1,066,000 |
| 2006/01/19 | 530 | 558 | 530 | 556 | 646,000 |
| 2006/01/18 | 558 | 560 | 521 | 538 | 949,000 |
| 2006/01/17 | 571 | 579 | 562 | 562 | 656,000 |
| 2006/01/16 | 560 | 572 | 557 | 570 | 535,000 |
| 2006/01/13 | 555 | 561 | 555 | 559 | 411,000 |
| 2006/01/12 | 565 | 565 | 561 | 563 | 266,000 |
| 2006/01/11 | 567 | 567 | 552 | 559 | 508,000 |
| 2006/01/10 | 568 | 571 | 556 | 567 | 586,000 |
| 2006/01/06 | 562 | 567 | 560 | 564 | 426,000 |
| 2006/01/05 | 560 | 560 | 552 | 552 | 350,000 |
| 2006/01/04 | 557 | 560 | 548 | 559 | 455,000 |