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 |
|---|---|---|---|---|---|
| 2009/12/30 | 234 | 239 | 229 | 238 | 293,000 |
| 2009/12/29 | 234 | 238 | 233 | 236 | 428,000 |
| 2009/12/28 | 229 | 234 | 229 | 230 | 234,000 |
| 2009/12/25 | 230 | 231 | 227 | 230 | 351,000 |
| 2009/12/24 | 226 | 233 | 226 | 232 | 463,000 |
| 2009/12/22 | 226 | 229 | 224 | 228 | 307,000 |
| 2009/12/21 | 221 | 224 | 221 | 223 | 312,000 |
| 2009/12/18 | 214 | 223 | 214 | 222 | 491,000 |
| 2009/12/17 | 218 | 219 | 215 | 215 | 286,000 |
| 2009/12/16 | 219 | 224 | 215 | 219 | 523,000 |
| 2009/12/15 | 220 | 223 | 217 | 222 | 394,000 |
| 2009/12/14 | 225 | 227 | 220 | 225 | 447,000 |
| 2009/12/11 | 224 | 227 | 221 | 223 | 552,000 |
| 2009/12/10 | 228 | 231 | 222 | 226 | 465,000 |
| 2009/12/09 | 228 | 231 | 228 | 230 | 295,000 |
| 2009/12/08 | 233 | 237 | 229 | 231 | 637,000 |
| 2009/12/07 | 240 | 242 | 237 | 238 | 725,000 |
| 2009/12/04 | 233 | 235 | 223 | 235 | 908,000 |
| 2009/12/03 | 209 | 236 | 209 | 232 | 1,161,000 |
| 2009/12/02 | 201 | 207 | 200 | 206 | 345,000 |
| 2009/12/01 | 187 | 206 | 187 | 202 | 662,000 |
| 2009/11/30 | 184 | 191 | 183 | 189 | 356,000 |
| 2009/11/27 | 191 | 193 | 177 | 180 | 654,000 |
| 2009/11/26 | 195 | 198 | 193 | 196 | 304,000 |
| 2009/11/25 | 197 | 200 | 194 | 199 | 350,000 |
| 2009/11/24 | 212 | 212 | 200 | 201 | 485,000 |
| 2009/11/20 | 200 | 207 | 196 | 207 | 464,000 |
| 2009/11/19 | 208 | 208 | 199 | 203 | 472,000 |
| 2009/11/18 | 210 | 214 | 207 | 208 | 341,000 |
| 2009/11/17 | 218 | 218 | 208 | 210 | 411,000 |
| 2009/11/16 | 222 | 222 | 213 | 217 | 322,000 |
| 2009/11/13 | 220 | 224 | 218 | 219 | 433,000 |
| 2009/11/12 | 227 | 232 | 221 | 221 | 416,000 |
| 2009/11/11 | 235 | 235 | 225 | 227 | 668,000 |
| 2009/11/10 | 235 | 241 | 228 | 234 | 422,000 |
| 2009/11/09 | 238 | 238 | 228 | 230 | 278,000 |
| 2009/11/06 | 246 | 247 | 231 | 233 | 979,000 |
| 2009/11/05 | 256 | 256 | 244 | 245 | 498,000 |
| 2009/11/04 | 258 | 258 | 249 | 252 | 546,000 |
| 2009/11/02 | 256 | 263 | 253 | 263 | 409,000 |
| 2009/10/30 | 261 | 270 | 261 | 266 | 392,000 |
| 2009/10/29 | 264 | 264 | 236 | 256 | 680,000 |
| 2009/10/28 | 269 | 273 | 267 | 268 | 195,000 |
| 2009/10/27 | 278 | 281 | 270 | 270 | 466,000 |
| 2009/10/26 | 270 | 284 | 269 | 282 | 1,394,000 |
| 2009/10/23 | 255 | 265 | 254 | 265 | 659,000 |
| 2009/10/22 | 258 | 260 | 252 | 254 | 547,000 |
| 2009/10/21 | 264 | 268 | 258 | 261 | 882,000 |
| 2009/10/20 | 260 | 262 | 257 | 259 | 218,000 |
| 2009/10/19 | 258 | 262 | 254 | 262 | 338,000 |
| 2009/10/16 | 258 | 260 | 254 | 257 | 514,000 |
| 2009/10/15 | 252 | 258 | 251 | 256 | 605,000 |
| 2009/10/14 | 251 | 252 | 243 | 247 | 516,000 |
| 2009/10/13 | 249 | 253 | 246 | 250 | 427,000 |
| 2009/10/09 | 237 | 247 | 232 | 245 | 538,000 |
| 2009/10/08 | 237 | 240 | 232 | 234 | 355,000 |
| 2009/10/07 | 229 | 240 | 225 | 236 | 659,000 |
| 2009/10/06 | 236 | 236 | 228 | 232 | 528,000 |
| 2009/10/05 | 238 | 242 | 228 | 237 | 484,000 |
| 2009/10/02 | 233 | 238 | 232 | 235 | 239,000 |
| 2009/10/01 | 250 | 251 | 240 | 241 | 427,000 |
| 2009/09/30 | 253 | 255 | 247 | 255 | 180,000 |
| 2009/09/29 | 249 | 257 | 248 | 253 | 515,000 |
| 2009/09/28 | 250 | 251 | 242 | 247 | 472,000 |
| 2009/09/25 | 260 | 260 | 253 | 259 | 426,000 |
| 2009/09/24 | 270 | 270 | 261 | 270 | 592,000 |
| 2009/09/18 | 268 | 268 | 257 | 260 | 764,000 |
| 2009/09/17 | 267 | 269 | 262 | 269 | 309,000 |
| 2009/09/16 | 265 | 266 | 262 | 263 | 309,000 |
| 2009/09/15 | 262 | 266 | 261 | 262 | 177,000 |
| 2009/09/14 | 272 | 272 | 262 | 263 | 241,000 |
| 2009/09/11 | 278 | 278 | 266 | 272 | 557,000 |
| 2009/09/10 | 271 | 278 | 271 | 276 | 257,000 |
| 2009/09/09 | 273 | 273 | 263 | 267 | 351,000 |
| 2009/09/08 | 272 | 272 | 262 | 270 | 327,000 |
| 2009/09/07 | 272 | 276 | 266 | 273 | 290,000 |
| 2009/09/04 | 278 | 279 | 271 | 273 | 265,000 |
| 2009/09/03 | 282 | 283 | 277 | 279 | 248,000 |
| 2009/09/02 | 286 | 290 | 284 | 285 | 305,000 |
| 2009/09/01 | 286 | 296 | 286 | 291 | 919,000 |
| 2009/08/31 | 289 | 293 | 281 | 281 | 252,000 |
| 2009/08/28 | 291 | 292 | 284 | 285 | 479,000 |
| 2009/08/27 | 297 | 299 | 287 | 292 | 790,000 |
| 2009/08/26 | 296 | 304 | 296 | 298 | 680,000 |
| 2009/08/25 | 306 | 309 | 294 | 294 | 1,261,000 |
| 2009/08/24 | 284 | 301 | 283 | 301 | 1,464,000 |
| 2009/08/21 | 282 | 284 | 270 | 274 | 430,000 |
| 2009/08/20 | 275 | 278 | 273 | 278 | 324,000 |
| 2009/08/19 | 271 | 275 | 268 | 273 | 269,000 |
| 2009/08/18 | 272 | 273 | 266 | 271 | 233,000 |
| 2009/08/17 | 285 | 286 | 276 | 277 | 220,000 |
| 2009/08/14 | 284 | 289 | 284 | 286 | 207,000 |
| 2009/08/13 | 280 | 286 | 280 | 286 | 220,000 |
| 2009/08/12 | 284 | 284 | 278 | 279 | 233,000 |
| 2009/08/11 | 285 | 287 | 280 | 284 | 309,000 |
| 2009/08/10 | 294 | 294 | 287 | 289 | 379,000 |
| 2009/08/07 | 283 | 287 | 279 | 287 | 500,000 |
| 2009/08/06 | 277 | 291 | 276 | 284 | 1,362,000 |
| 2009/08/05 | 271 | 271 | 260 | 263 | 324,000 |
| 2009/08/04 | 276 | 278 | 262 | 267 | 377,000 |
| 2009/08/03 | 270 | 280 | 269 | 275 | 487,000 |
| 2009/07/31 | 268 | 271 | 265 | 266 | 346,000 |
| 2009/07/30 | 267 | 267 | 262 | 266 | 428,000 |
| 2009/07/29 | 271 | 274 | 266 | 269 | 395,000 |
| 2009/07/28 | 274 | 279 | 270 | 275 | 359,000 |
| 2009/07/27 | 273 | 278 | 272 | 274 | 305,000 |
| 2009/07/24 | 278 | 280 | 271 | 277 | 725,000 |
| 2009/07/23 | 272 | 281 | 269 | 278 | 864,000 |
| 2009/07/22 | 270 | 277 | 269 | 274 | 609,000 |
| 2009/07/21 | 270 | 276 | 267 | 274 | 1,573,000 |
| 2009/07/17 | 257 | 265 | 249 | 260 | 2,475,000 |
| 2009/07/16 | 248 | 255 | 245 | 253 | 758,000 |
| 2009/07/15 | 251 | 252 | 240 | 244 | 497,000 |
| 2009/07/14 | 246 | 257 | 246 | 251 | 580,000 |
| 2009/07/13 | 242 | 254 | 242 | 243 | 1,096,000 |
| 2009/07/10 | 243 | 250 | 240 | 247 | 658,000 |
| 2009/07/09 | 235 | 236 | 226 | 235 | 569,000 |
| 2009/07/08 | 243 | 243 | 238 | 242 | 522,000 |
| 2009/07/07 | 246 | 247 | 236 | 243 | 608,000 |
| 2009/07/06 | 251 | 252 | 245 | 247 | 288,000 |
| 2009/07/03 | 246 | 252 | 241 | 252 | 579,000 |
| 2009/07/02 | 248 | 251 | 245 | 249 | 506,000 |
| 2009/07/01 | 241 | 254 | 240 | 244 | 979,000 |
| 2009/06/30 | 235 | 242 | 234 | 242 | 479,000 |
| 2009/06/29 | 240 | 241 | 231 | 231 | 582,000 |
| 2009/06/26 | 244 | 245 | 236 | 242 | 503,000 |
| 2009/06/25 | 247 | 248 | 238 | 240 | 692,000 |
| 2009/06/24 | 242 | 245 | 236 | 240 | 731,000 |
| 2009/06/23 | 244 | 249 | 244 | 247 | 825,000 |
| 2009/06/22 | 247 | 257 | 246 | 253 | 342,000 |
| 2009/06/19 | 252 | 253 | 246 | 247 | 462,000 |
| 2009/06/18 | 252 | 253 | 248 | 251 | 561,000 |
| 2009/06/17 | 242 | 262 | 242 | 260 | 820,000 |
| 2009/06/16 | 255 | 257 | 242 | 247 | 793,000 |
| 2009/06/15 | 270 | 271 | 256 | 260 | 579,000 |
| 2009/06/12 | 265 | 269 | 262 | 263 | 664,000 |
| 2009/06/11 | 267 | 270 | 264 | 268 | 511,000 |
| 2009/06/10 | 276 | 276 | 263 | 271 | 1,100,000 |
| 2009/06/09 | 281 | 296 | 270 | 275 | 3,352,000 |
| 2009/06/08 | 263 | 287 | 261 | 278 | 6,233,000 |
| 2009/06/05 | 255 | 258 | 252 | 255 | 716,000 |
| 2009/06/04 | 256 | 261 | 250 | 255 | 2,115,000 |
| 2009/06/03 | 251 | 261 | 243 | 252 | 2,379,000 |
| 2009/06/02 | 259 | 279 | 246 | 247 | 9,438,000 |
| 2009/06/01 | 215 | 274 | 213 | 260 | 9,387,000 |
| 2009/05/29 | 201 | 202 | 197 | 200 | 365,000 |
| 2009/05/28 | 199 | 204 | 198 | 201 | 325,000 |
| 2009/05/27 | 205 | 205 | 201 | 202 | 313,000 |
| 2009/05/26 | 201 | 204 | 200 | 201 | 316,000 |
| 2009/05/25 | 205 | 211 | 204 | 205 | 539,000 |
| 2009/05/22 | 201 | 207 | 200 | 207 | 454,000 |
| 2009/05/21 | 206 | 208 | 203 | 207 | 525,000 |
| 2009/05/20 | 206 | 209 | 202 | 208 | 519,000 |
| 2009/05/19 | 207 | 209 | 199 | 201 | 512,000 |
| 2009/05/18 | 206 | 212 | 202 | 202 | 564,000 |
| 2009/05/15 | 216 | 217 | 201 | 215 | 735,000 |
| 2009/05/14 | 212 | 221 | 207 | 217 | 704,000 |
| 2009/05/13 | 223 | 226 | 211 | 215 | 553,000 |
| 2009/05/12 | 226 | 227 | 221 | 222 | 344,000 |
| 2009/05/11 | 239 | 239 | 224 | 227 | 494,000 |
| 2009/05/08 | 236 | 239 | 230 | 238 | 344,000 |
| 2009/05/07 | 237 | 241 | 233 | 235 | 565,000 |
| 2009/05/01 | 222 | 226 | 218 | 224 | 278,000 |
| 2009/04/30 | 222 | 228 | 221 | 222 | 356,000 |
| 2009/04/28 | 231 | 241 | 215 | 217 | 563,000 |
| 2009/04/27 | 252 | 252 | 225 | 233 | 743,000 |
| 2009/04/24 | 235 | 249 | 231 | 243 | 1,387,000 |
| 2009/04/23 | 213 | 231 | 210 | 228 | 798,000 |
| 2009/04/22 | 213 | 217 | 210 | 215 | 828,000 |
| 2009/04/21 | 212 | 218 | 207 | 216 | 436,000 |
| 2009/04/20 | 217 | 219 | 212 | 214 | 639,000 |
| 2009/04/17 | 215 | 227 | 214 | 226 | 461,000 |
| 2009/04/16 | 234 | 237 | 211 | 211 | 359,000 |
| 2009/04/15 | 230 | 230 | 221 | 226 | 404,000 |
| 2009/04/14 | 245 | 248 | 228 | 230 | 436,000 |
| 2009/04/13 | 248 | 259 | 240 | 245 | 709,000 |
| 2009/04/10 | 243 | 249 | 235 | 240 | 1,275,000 |
| 2009/04/09 | 204 | 244 | 204 | 243 | 1,375,000 |
| 2009/04/08 | 196 | 204 | 191 | 199 | 558,000 |
| 2009/04/07 | 190 | 201 | 188 | 196 | 934,000 |
| 2009/04/06 | 189 | 194 | 188 | 191 | 736,000 |
| 2009/04/03 | 187 | 193 | 182 | 184 | 837,000 |
| 2009/04/02 | 166 | 182 | 166 | 181 | 630,000 |
| 2009/04/01 | 164 | 165 | 157 | 160 | 408,000 |
| 2009/03/31 | 161 | 170 | 160 | 160 | 320,000 |
| 2009/03/30 | 169 | 177 | 161 | 164 | 633,000 |
| 2009/03/27 | 172 | 178 | 170 | 170 | 372,000 |
| 2009/03/26 | 176 | 180 | 174 | 177 | 370,000 |
| 2009/03/25 | 175 | 178 | 170 | 175 | 826,000 |
| 2009/03/24 | 165 | 175 | 164 | 175 | 1,352,000 |
| 2009/03/23 | 140 | 162 | 137 | 161 | 1,268,000 |
| 2009/03/19 | 131 | 137 | 126 | 136 | 921,000 |
| 2009/03/18 | 120 | 133 | 118 | 132 | 986,000 |
| 2009/03/17 | 109 | 118 | 107 | 118 | 871,000 |
| 2009/03/16 | 111 | 113 | 102 | 104 | 1,429,000 |
| 2009/03/13 | 117 | 117 | 109 | 111 | 837,000 |
| 2009/03/12 | 116 | 119 | 114 | 119 | 493,000 |
| 2009/03/11 | 116 | 122 | 115 | 121 | 322,000 |
| 2009/03/10 | 108 | 112 | 106 | 109 | 251,000 |
| 2009/03/09 | 113 | 113 | 107 | 107 | 352,000 |
| 2009/03/06 | 118 | 118 | 112 | 112 | 273,000 |
| 2009/03/05 | 126 | 126 | 118 | 120 | 390,000 |
| 2009/03/04 | 126 | 126 | 120 | 123 | 429,000 |
| 2009/03/03 | 117 | 134 | 117 | 129 | 284,000 |
| 2009/03/02 | 115 | 123 | 113 | 123 | 215,000 |
| 2009/02/27 | 121 | 122 | 112 | 119 | 343,000 |
| 2009/02/26 | 125 | 126 | 122 | 123 | 251,000 |
| 2009/02/25 | 127 | 127 | 122 | 124 | 423,000 |
| 2009/02/24 | 120 | 123 | 119 | 122 | 490,000 |
| 2009/02/23 | 121 | 129 | 119 | 124 | 447,000 |
| 2009/02/20 | 142 | 147 | 125 | 126 | 629,000 |
| 2009/02/19 | 129 | 134 | 129 | 133 | 276,000 |
| 2009/02/18 | 132 | 133 | 129 | 129 | 242,000 |
| 2009/02/17 | 144 | 144 | 130 | 136 | 445,000 |
| 2009/02/16 | 151 | 151 | 142 | 145 | 376,000 |
| 2009/02/13 | 151 | 153 | 149 | 150 | 360,000 |
| 2009/02/12 | 160 | 166 | 146 | 154 | 841,000 |
| 2009/02/10 | 189 | 189 | 171 | 179 | 291,000 |
| 2009/02/09 | 182 | 186 | 181 | 181 | 193,000 |
| 2009/02/06 | 184 | 184 | 180 | 182 | 117,000 |
| 2009/02/05 | 186 | 187 | 182 | 182 | 193,000 |
| 2009/02/04 | 172 | 185 | 171 | 184 | 151,000 |
| 2009/02/03 | 172 | 173 | 170 | 170 | 107,000 |
| 2009/02/02 | 175 | 175 | 166 | 173 | 257,000 |
| 2009/01/30 | 177 | 177 | 172 | 175 | 134,000 |
| 2009/01/29 | 179 | 181 | 172 | 175 | 221,000 |
| 2009/01/28 | 176 | 178 | 172 | 178 | 111,000 |
| 2009/01/27 | 170 | 175 | 167 | 175 | 226,000 |
| 2009/01/26 | 177 | 178 | 170 | 172 | 341,000 |
| 2009/01/23 | 173 | 179 | 173 | 173 | 329,000 |
| 2009/01/22 | 185 | 185 | 176 | 181 | 415,000 |
| 2009/01/21 | 183 | 186 | 180 | 180 | 247,000 |
| 2009/01/20 | 195 | 196 | 187 | 188 | 268,000 |
| 2009/01/19 | 198 | 200 | 190 | 194 | 137,000 |
| 2009/01/16 | 189 | 195 | 189 | 193 | 218,000 |
| 2009/01/15 | 190 | 194 | 188 | 188 | 207,000 |
| 2009/01/14 | 191 | 196 | 190 | 194 | 230,000 |
| 2009/01/13 | 205 | 205 | 188 | 189 | 276,000 |
| 2009/01/09 | 217 | 217 | 209 | 210 | 184,000 |
| 2009/01/08 | 218 | 218 | 212 | 213 | 157,000 |
| 2009/01/07 | 217 | 227 | 217 | 226 | 390,000 |
| 2009/01/06 | 207 | 215 | 205 | 214 | 286,000 |
| 2009/01/05 | 211 | 211 | 205 | 205 | 73,000 |