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 |
|---|---|---|---|---|---|
| 2008/12/30 | 205 | 205 | 201 | 201 | 115,000 |
| 2008/12/29 | 205 | 208 | 205 | 208 | 145,000 |
| 2008/12/26 | 203 | 206 | 201 | 205 | 110,000 |
| 2008/12/25 | 203 | 203 | 200 | 202 | 180,000 |
| 2008/12/24 | 208 | 208 | 200 | 202 | 396,000 |
| 2008/12/22 | 211 | 214 | 207 | 212 | 315,000 |
| 2008/12/19 | 205 | 211 | 203 | 203 | 321,000 |
| 2008/12/18 | 224 | 224 | 207 | 211 | 545,000 |
| 2008/12/17 | 239 | 239 | 220 | 227 | 327,000 |
| 2008/12/16 | 240 | 250 | 229 | 230 | 1,054,000 |
| 2008/12/15 | 249 | 254 | 244 | 250 | 353,000 |
| 2008/12/12 | 256 | 256 | 235 | 244 | 643,000 |
| 2008/12/11 | 247 | 256 | 242 | 256 | 493,000 |
| 2008/12/10 | 232 | 247 | 232 | 245 | 451,000 |
| 2008/12/09 | 219 | 251 | 216 | 237 | 705,000 |
| 2008/12/08 | 217 | 224 | 211 | 224 | 311,000 |
| 2008/12/05 | 225 | 225 | 213 | 217 | 584,000 |
| 2008/12/04 | 235 | 241 | 222 | 230 | 455,000 |
| 2008/12/03 | 246 | 247 | 232 | 236 | 396,000 |
| 2008/12/02 | 244 | 246 | 235 | 236 | 241,000 |
| 2008/12/01 | 246 | 259 | 246 | 255 | 381,000 |
| 2008/11/28 | 239 | 242 | 233 | 241 | 225,000 |
| 2008/11/27 | 245 | 256 | 241 | 243 | 228,000 |
| 2008/11/26 | 257 | 257 | 243 | 244 | 293,000 |
| 2008/11/25 | 270 | 270 | 242 | 257 | 695,000 |
| 2008/11/21 | 225 | 247 | 221 | 245 | 610,000 |
| 2008/11/20 | 245 | 249 | 227 | 227 | 555,000 |
| 2008/11/19 | 248 | 251 | 240 | 244 | 270,000 |
| 2008/11/18 | 249 | 249 | 241 | 243 | 264,000 |
| 2008/11/17 | 242 | 253 | 235 | 244 | 421,000 |
| 2008/11/14 | 253 | 263 | 240 | 245 | 500,000 |
| 2008/11/13 | 251 | 256 | 246 | 248 | 407,000 |
| 2008/11/12 | 264 | 272 | 260 | 260 | 374,000 |
| 2008/11/11 | 280 | 280 | 267 | 269 | 456,000 |
| 2008/11/10 | 267 | 284 | 267 | 283 | 566,000 |
| 2008/11/07 | 261 | 267 | 253 | 255 | 622,000 |
| 2008/11/06 | 300 | 308 | 290 | 295 | 517,000 |
| 2008/11/05 | 291 | 304 | 291 | 304 | 538,000 |
| 2008/11/04 | 273 | 289 | 273 | 287 | 331,000 |
| 2008/10/31 | 283 | 285 | 269 | 270 | 544,000 |
| 2008/10/30 | 260 | 280 | 257 | 278 | 641,000 |
| 2008/10/29 | 277 | 281 | 251 | 262 | 697,000 |
| 2008/10/28 | 223 | 269 | 223 | 267 | 547,000 |
| 2008/10/27 | 256 | 263 | 232 | 233 | 481,000 |
| 2008/10/24 | 271 | 271 | 243 | 247 | 609,000 |
| 2008/10/23 | 254 | 266 | 246 | 266 | 414,000 |
| 2008/10/22 | 284 | 285 | 269 | 271 | 288,000 |
| 2008/10/21 | 290 | 300 | 282 | 294 | 494,000 |
| 2008/10/20 | 273 | 280 | 266 | 280 | 291,000 |
| 2008/10/17 | 261 | 272 | 258 | 263 | 535,000 |
| 2008/10/16 | 282 | 282 | 253 | 253 | 559,000 |
| 2008/10/15 | 288 | 293 | 275 | 291 | 454,000 |
| 2008/10/14 | 316 | 316 | 280 | 300 | 522,000 |
| 2008/10/10 | 250 | 270 | 242 | 266 | 596,000 |
| 2008/10/09 | 285 | 296 | 283 | 291 | 509,000 |
| 2008/10/08 | 295 | 303 | 271 | 275 | 331,000 |
| 2008/10/07 | 300 | 311 | 280 | 310 | 575,000 |
| 2008/10/06 | 320 | 325 | 304 | 309 | 418,000 |
| 2008/10/03 | 324 | 330 | 318 | 321 | 352,000 |
| 2008/10/02 | 343 | 345 | 327 | 329 | 440,000 |
| 2008/10/01 | 354 | 356 | 343 | 348 | 402,000 |
| 2008/09/30 | 344 | 353 | 341 | 351 | 347,000 |
| 2008/09/29 | 384 | 386 | 362 | 364 | 360,000 |
| 2008/09/26 | 401 | 401 | 376 | 379 | 311,000 |
| 2008/09/25 | 392 | 398 | 383 | 397 | 317,000 |
| 2008/09/24 | 412 | 415 | 397 | 401 | 394,000 |
| 2008/09/22 | 426 | 426 | 402 | 410 | 429,000 |
| 2008/09/19 | 410 | 418 | 379 | 417 | 1,292,000 |
| 2008/09/18 | 373 | 413 | 367 | 406 | 571,000 |
| 2008/09/17 | 383 | 383 | 370 | 375 | 379,000 |
| 2008/09/16 | 374 | 379 | 369 | 373 | 372,000 |
| 2008/09/12 | 378 | 385 | 377 | 385 | 381,000 |
| 2008/09/11 | 379 | 380 | 370 | 370 | 310,000 |
| 2008/09/10 | 377 | 383 | 373 | 378 | 397,000 |
| 2008/09/09 | 402 | 402 | 384 | 386 | 465,000 |
| 2008/09/08 | 394 | 401 | 392 | 397 | 423,000 |
| 2008/09/05 | 391 | 392 | 378 | 389 | 571,000 |
| 2008/09/04 | 404 | 410 | 394 | 394 | 632,000 |
| 2008/09/03 | 412 | 412 | 402 | 409 | 450,000 |
| 2008/09/02 | 411 | 417 | 410 | 411 | 399,000 |
| 2008/09/01 | 427 | 427 | 413 | 416 | 311,000 |
| 2008/08/29 | 420 | 427 | 419 | 426 | 350,000 |
| 2008/08/28 | 417 | 417 | 402 | 409 | 153,000 |
| 2008/08/27 | 403 | 415 | 400 | 407 | 572,000 |
| 2008/08/26 | 392 | 398 | 392 | 398 | 251,000 |
| 2008/08/25 | 408 | 411 | 400 | 403 | 333,000 |
| 2008/08/22 | 397 | 398 | 389 | 392 | 481,000 |
| 2008/08/21 | 405 | 407 | 397 | 398 | 368,000 |
| 2008/08/20 | 406 | 407 | 396 | 405 | 423,000 |
| 2008/08/19 | 418 | 419 | 402 | 406 | 360,000 |
| 2008/08/18 | 416 | 427 | 416 | 422 | 328,000 |
| 2008/08/15 | 417 | 422 | 413 | 421 | 296,000 |
| 2008/08/14 | 414 | 425 | 414 | 420 | 221,000 |
| 2008/08/13 | 417 | 422 | 411 | 419 | 547,000 |
| 2008/08/12 | 434 | 439 | 423 | 425 | 436,000 |
| 2008/08/11 | 422 | 436 | 420 | 429 | 314,000 |
| 2008/08/08 | 413 | 431 | 412 | 422 | 403,000 |
| 2008/08/07 | 449 | 449 | 416 | 423 | 535,000 |
| 2008/08/06 | 445 | 456 | 445 | 450 | 365,000 |
| 2008/08/05 | 434 | 443 | 430 | 430 | 322,000 |
| 2008/08/04 | 461 | 465 | 436 | 436 | 349,000 |
| 2008/08/01 | 479 | 479 | 460 | 462 | 260,000 |
| 2008/07/31 | 489 | 490 | 469 | 478 | 222,000 |
| 2008/07/30 | 479 | 483 | 477 | 483 | 399,000 |
| 2008/07/29 | 472 | 472 | 455 | 467 | 404,000 |
| 2008/07/28 | 473 | 478 | 464 | 467 | 161,000 |
| 2008/07/25 | 493 | 493 | 471 | 472 | 396,000 |
| 2008/07/24 | 483 | 492 | 476 | 492 | 431,000 |
| 2008/07/23 | 465 | 471 | 459 | 469 | 410,000 |
| 2008/07/22 | 453 | 455 | 444 | 455 | 297,000 |
| 2008/07/18 | 450 | 450 | 436 | 437 | 184,000 |
| 2008/07/17 | 443 | 449 | 439 | 444 | 401,000 |
| 2008/07/16 | 431 | 443 | 426 | 434 | 507,000 |
| 2008/07/15 | 438 | 438 | 426 | 431 | 639,000 |
| 2008/07/14 | 440 | 457 | 440 | 442 | 290,000 |
| 2008/07/11 | 444 | 458 | 433 | 441 | 513,000 |
| 2008/07/10 | 443 | 452 | 442 | 444 | 515,000 |
| 2008/07/09 | 463 | 468 | 452 | 452 | 394,000 |
| 2008/07/08 | 476 | 481 | 457 | 461 | 556,000 |
| 2008/07/07 | 466 | 473 | 464 | 470 | 239,000 |
| 2008/07/04 | 473 | 476 | 464 | 470 | 409,000 |
| 2008/07/03 | 475 | 475 | 464 | 471 | 461,000 |
| 2008/07/02 | 495 | 500 | 476 | 478 | 258,000 |
| 2008/07/01 | 484 | 499 | 478 | 493 | 472,000 |
| 2008/06/30 | 483 | 484 | 475 | 479 | 439,000 |
| 2008/06/27 | 480 | 485 | 478 | 482 | 351,000 |
| 2008/06/26 | 490 | 497 | 482 | 490 | 1,067,000 |
| 2008/06/25 | 490 | 499 | 481 | 499 | 441,000 |
| 2008/06/24 | 485 | 489 | 480 | 487 | 256,000 |
| 2008/06/23 | 478 | 488 | 475 | 486 | 416,000 |
| 2008/06/20 | 501 | 502 | 490 | 490 | 297,000 |
| 2008/06/19 | 500 | 504 | 493 | 496 | 469,000 |
| 2008/06/18 | 503 | 512 | 502 | 510 | 348,000 |
| 2008/06/17 | 498 | 510 | 495 | 502 | 504,000 |
| 2008/06/16 | 499 | 503 | 494 | 498 | 387,000 |
| 2008/06/13 | 492 | 502 | 487 | 496 | 407,000 |
| 2008/06/12 | 500 | 500 | 492 | 497 | 355,000 |
| 2008/06/11 | 506 | 509 | 497 | 507 | 384,000 |
| 2008/06/10 | 514 | 514 | 506 | 507 | 298,000 |
| 2008/06/09 | 500 | 510 | 500 | 504 | 319,000 |
| 2008/06/06 | 521 | 524 | 509 | 515 | 506,000 |
| 2008/06/05 | 520 | 522 | 515 | 521 | 206,000 |
| 2008/06/04 | 497 | 523 | 497 | 523 | 589,000 |
| 2008/06/03 | 506 | 506 | 496 | 498 | 521,000 |
| 2008/06/02 | 514 | 514 | 499 | 510 | 592,000 |
| 2008/05/30 | 506 | 520 | 504 | 517 | 1,071,000 |
| 2008/05/29 | 492 | 513 | 491 | 512 | 689,000 |
| 2008/05/28 | 503 | 508 | 485 | 487 | 1,586,000 |
| 2008/05/27 | 480 | 506 | 478 | 498 | 1,409,000 |
| 2008/05/26 | 509 | 510 | 484 | 486 | 466,000 |
| 2008/05/23 | 503 | 517 | 503 | 508 | 701,000 |
| 2008/05/22 | 490 | 503 | 489 | 503 | 604,000 |
| 2008/05/21 | 489 | 498 | 486 | 490 | 608,000 |
| 2008/05/20 | 481 | 500 | 481 | 495 | 730,000 |
| 2008/05/19 | 479 | 480 | 468 | 473 | 484,000 |
| 2008/05/16 | 460 | 464 | 454 | 454 | 607,000 |
| 2008/05/15 | 448 | 463 | 448 | 458 | 628,000 |
| 2008/05/14 | 442 | 457 | 435 | 452 | 1,079,000 |
| 2008/05/13 | 424 | 439 | 424 | 439 | 635,000 |
| 2008/05/12 | 420 | 420 | 411 | 419 | 319,000 |
| 2008/05/09 | 436 | 437 | 425 | 426 | 277,000 |
| 2008/05/08 | 439 | 445 | 437 | 441 | 366,000 |
| 2008/05/07 | 439 | 445 | 437 | 443 | 431,000 |
| 2008/05/02 | 427 | 433 | 427 | 431 | 233,000 |
| 2008/05/01 | 426 | 435 | 425 | 426 | 334,000 |
| 2008/04/30 | 424 | 439 | 424 | 430 | 414,000 |
| 2008/04/28 | 429 | 436 | 427 | 433 | 727,000 |
| 2008/04/25 | 408 | 424 | 408 | 424 | 1,941,000 |
| 2008/04/24 | 418 | 418 | 404 | 404 | 1,044,000 |
| 2008/04/23 | 418 | 422 | 417 | 420 | 231,000 |
| 2008/04/22 | 423 | 423 | 417 | 420 | 335,000 |
| 2008/04/21 | 425 | 425 | 415 | 422 | 359,000 |
| 2008/04/18 | 412 | 416 | 407 | 415 | 376,000 |
| 2008/04/17 | 411 | 417 | 410 | 415 | 710,000 |
| 2008/04/16 | 394 | 403 | 389 | 401 | 712,000 |
| 2008/04/15 | 396 | 396 | 388 | 395 | 500,000 |
| 2008/04/14 | 383 | 391 | 382 | 389 | 346,000 |
| 2008/04/11 | 388 | 395 | 383 | 395 | 277,000 |
| 2008/04/10 | 388 | 388 | 376 | 383 | 451,000 |
| 2008/04/09 | 395 | 397 | 385 | 386 | 571,000 |
| 2008/04/08 | 396 | 398 | 391 | 394 | 751,000 |
| 2008/04/07 | 400 | 402 | 391 | 394 | 1,345,000 |
| 2008/04/04 | 406 | 409 | 400 | 400 | 626,000 |
| 2008/04/03 | 410 | 411 | 400 | 405 | 733,000 |
| 2008/04/02 | 417 | 421 | 408 | 409 | 735,000 |
| 2008/04/01 | 402 | 422 | 400 | 407 | 1,116,000 |
| 2008/03/31 | 429 | 434 | 398 | 407 | 1,871,000 |
| 2008/03/28 | 439 | 444 | 430 | 432 | 980,000 |
| 2008/03/27 | 435 | 442 | 426 | 438 | 635,000 |
| 2008/03/26 | 453 | 455 | 446 | 455 | 221,000 |
| 2008/03/25 | 460 | 461 | 452 | 457 | 324,000 |
| 2008/03/24 | 449 | 456 | 449 | 449 | 318,000 |
| 2008/03/21 | 444 | 450 | 439 | 448 | 773,000 |
| 2008/03/19 | 426 | 442 | 426 | 438 | 773,000 |
| 2008/03/18 | 417 | 424 | 415 | 421 | 440,000 |
| 2008/03/17 | 424 | 424 | 408 | 412 | 862,000 |
| 2008/03/14 | 434 | 435 | 420 | 425 | 578,000 |
| 2008/03/13 | 440 | 442 | 426 | 433 | 786,000 |
| 2008/03/12 | 450 | 450 | 437 | 442 | 735,000 |
| 2008/03/11 | 425 | 438 | 420 | 436 | 632,000 |
| 2008/03/10 | 450 | 452 | 427 | 431 | 884,000 |
| 2008/03/07 | 454 | 459 | 450 | 453 | 734,000 |
| 2008/03/06 | 453 | 467 | 452 | 459 | 860,000 |
| 2008/03/05 | 456 | 458 | 450 | 451 | 790,000 |
| 2008/03/04 | 469 | 474 | 455 | 456 | 951,000 |
| 2008/03/03 | 464 | 469 | 459 | 464 | 926,000 |
| 2008/02/29 | 492 | 497 | 477 | 494 | 1,181,000 |
| 2008/02/28 | 500 | 504 | 492 | 497 | 868,000 |
| 2008/02/27 | 509 | 511 | 494 | 505 | 1,315,000 |
| 2008/02/26 | 519 | 523 | 507 | 507 | 935,000 |
| 2008/02/25 | 531 | 531 | 511 | 514 | 1,181,000 |
| 2008/02/22 | 508 | 517 | 505 | 516 | 1,328,000 |
| 2008/02/21 | 518 | 526 | 513 | 522 | 1,297,000 |
| 2008/02/20 | 515 | 516 | 502 | 508 | 1,593,000 |
| 2008/02/19 | 539 | 544 | 534 | 535 | 398,000 |
| 2008/02/18 | 536 | 545 | 534 | 536 | 308,000 |
| 2008/02/15 | 529 | 532 | 517 | 530 | 460,000 |
| 2008/02/14 | 528 | 530 | 521 | 528 | 434,000 |
| 2008/02/13 | 515 | 527 | 512 | 513 | 677,000 |
| 2008/02/12 | 512 | 514 | 501 | 505 | 962,000 |
| 2008/02/08 | 528 | 535 | 512 | 515 | 1,075,000 |
| 2008/02/07 | 537 | 544 | 525 | 539 | 550,000 |
| 2008/02/06 | 548 | 554 | 543 | 547 | 953,000 |
| 2008/02/05 | 552 | 560 | 544 | 547 | 560,000 |
| 2008/02/04 | 559 | 570 | 555 | 562 | 632,000 |
| 2008/02/01 | 538 | 546 | 525 | 541 | 851,000 |
| 2008/01/31 | 518 | 550 | 516 | 550 | 486,000 |
| 2008/01/30 | 532 | 537 | 512 | 517 | 741,000 |
| 2008/01/29 | 525 | 537 | 520 | 530 | 746,000 |
| 2008/01/28 | 546 | 546 | 516 | 516 | 556,000 |
| 2008/01/25 | 529 | 549 | 527 | 542 | 886,000 |
| 2008/01/24 | 499 | 510 | 496 | 504 | 864,000 |
| 2008/01/23 | 485 | 498 | 475 | 487 | 1,214,000 |
| 2008/01/22 | 476 | 487 | 469 | 470 | 1,010,000 |
| 2008/01/21 | 508 | 508 | 496 | 497 | 977,000 |
| 2008/01/18 | 470 | 502 | 467 | 498 | 1,108,000 |
| 2008/01/17 | 466 | 485 | 466 | 483 | 881,000 |
| 2008/01/16 | 481 | 490 | 465 | 465 | 795,000 |
| 2008/01/15 | 529 | 529 | 493 | 495 | 574,000 |
| 2008/01/11 | 541 | 541 | 518 | 519 | 522,000 |
| 2008/01/10 | 533 | 538 | 525 | 531 | 748,000 |
| 2008/01/09 | 525 | 534 | 523 | 529 | 917,000 |
| 2008/01/08 | 519 | 540 | 517 | 540 | 709,000 |
| 2008/01/07 | 540 | 558 | 536 | 539 | 767,000 |
| 2008/01/04 | 526 | 548 | 525 | 539 | 736,000 |