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 |
|---|---|---|---|---|---|
| 2010/12/30 | 331 | 331 | 324 | 324 | 907,000 |
| 2010/12/29 | 336 | 336 | 331 | 332 | 719,000 |
| 2010/12/28 | 330 | 336 | 328 | 335 | 612,000 |
| 2010/12/27 | 325 | 333 | 325 | 330 | 717,000 |
| 2010/12/24 | 333 | 335 | 324 | 330 | 811,000 |
| 2010/12/22 | 339 | 343 | 335 | 336 | 851,000 |
| 2010/12/21 | 334 | 343 | 333 | 337 | 760,000 |
| 2010/12/20 | 346 | 348 | 337 | 340 | 1,380,000 |
| 2010/12/17 | 343 | 346 | 340 | 346 | 1,465,000 |
| 2010/12/16 | 337 | 346 | 335 | 344 | 2,256,000 |
| 2010/12/15 | 329 | 335 | 327 | 335 | 2,503,000 |
| 2010/12/14 | 321 | 325 | 320 | 324 | 1,278,000 |
| 2010/12/13 | 313 | 319 | 311 | 319 | 1,410,000 |
| 2010/12/10 | 314 | 317 | 312 | 314 | 1,331,000 |
| 2010/12/09 | 311 | 318 | 311 | 316 | 1,929,000 |
| 2010/12/08 | 309 | 313 | 306 | 311 | 1,209,000 |
| 2010/12/07 | 309 | 311 | 306 | 311 | 1,108,000 |
| 2010/12/06 | 310 | 313 | 308 | 313 | 1,016,000 |
| 2010/12/03 | 305 | 308 | 303 | 308 | 1,815,000 |
| 2010/12/02 | 299 | 303 | 297 | 302 | 1,674,000 |
| 2010/12/01 | 289 | 296 | 289 | 295 | 1,207,000 |
| 2010/11/30 | 300 | 300 | 291 | 292 | 1,617,000 |
| 2010/11/29 | 291 | 299 | 291 | 299 | 1,697,000 |
| 2010/11/26 | 293 | 293 | 288 | 289 | 1,080,000 |
| 2010/11/25 | 293 | 295 | 291 | 292 | 1,252,000 |
| 2010/11/24 | 288 | 292 | 285 | 291 | 1,173,000 |
| 2010/11/22 | 292 | 294 | 290 | 294 | 1,291,000 |
| 2010/11/19 | 290 | 291 | 286 | 288 | 945,000 |
| 2010/11/18 | 285 | 289 | 282 | 287 | 1,000,000 |
| 2010/11/17 | 284 | 285 | 278 | 284 | 1,607,000 |
| 2010/11/16 | 294 | 296 | 285 | 287 | 2,442,000 |
| 2010/11/15 | 289 | 294 | 287 | 294 | 1,853,000 |
| 2010/11/12 | 288 | 292 | 284 | 284 | 1,922,000 |
| 2010/11/11 | 283 | 293 | 280 | 291 | 2,391,000 |
| 2010/11/10 | 288 | 289 | 278 | 282 | 1,934,000 |
| 2010/11/09 | 294 | 296 | 286 | 288 | 2,007,000 |
| 2010/11/08 | 303 | 304 | 289 | 293 | 4,111,000 |
| 2010/11/05 | 330 | 340 | 328 | 335 | 827,000 |
| 2010/11/04 | 322 | 328 | 322 | 322 | 496,000 |
| 2010/11/02 | 320 | 322 | 313 | 315 | 533,000 |
| 2010/11/01 | 322 | 327 | 319 | 321 | 546,000 |
| 2010/10/29 | 327 | 331 | 322 | 325 | 611,000 |
| 2010/10/28 | 335 | 337 | 329 | 329 | 720,000 |
| 2010/10/27 | 328 | 337 | 328 | 335 | 634,000 |
| 2010/10/26 | 328 | 333 | 328 | 329 | 372,000 |
| 2010/10/25 | 337 | 338 | 328 | 330 | 598,000 |
| 2010/10/22 | 327 | 338 | 324 | 333 | 814,000 |
| 2010/10/21 | 335 | 338 | 328 | 330 | 871,000 |
| 2010/10/20 | 339 | 341 | 330 | 339 | 537,000 |
| 2010/10/19 | 345 | 348 | 340 | 345 | 492,000 |
| 2010/10/18 | 345 | 353 | 345 | 346 | 380,000 |
| 2010/10/15 | 341 | 349 | 336 | 344 | 457,000 |
| 2010/10/14 | 339 | 347 | 336 | 344 | 882,000 |
| 2010/10/13 | 338 | 346 | 333 | 335 | 618,000 |
| 2010/10/12 | 352 | 354 | 335 | 336 | 738,000 |
| 2010/10/08 | 356 | 356 | 351 | 353 | 453,000 |
| 2010/10/07 | 362 | 364 | 353 | 355 | 804,000 |
| 2010/10/06 | 343 | 365 | 342 | 362 | 1,680,000 |
| 2010/10/05 | 345 | 347 | 335 | 341 | 880,000 |
| 2010/10/04 | 349 | 352 | 343 | 345 | 461,000 |
| 2010/10/01 | 348 | 351 | 340 | 349 | 833,000 |
| 2010/09/30 | 355 | 359 | 341 | 343 | 1,071,000 |
| 2010/09/29 | 350 | 357 | 348 | 355 | 1,345,000 |
| 2010/09/28 | 347 | 352 | 345 | 347 | 937,000 |
| 2010/09/27 | 340 | 350 | 339 | 349 | 1,074,000 |
| 2010/09/24 | 333 | 344 | 333 | 335 | 909,000 |
| 2010/09/22 | 337 | 344 | 332 | 339 | 1,192,000 |
| 2010/09/21 | 335 | 340 | 333 | 336 | 1,592,000 |
| 2010/09/17 | 320 | 330 | 318 | 327 | 1,389,000 |
| 2010/09/16 | 320 | 322 | 314 | 317 | 1,030,000 |
| 2010/09/15 | 307 | 320 | 306 | 317 | 1,139,000 |
| 2010/09/14 | 314 | 314 | 305 | 308 | 728,000 |
| 2010/09/13 | 312 | 315 | 307 | 313 | 1,012,000 |
| 2010/09/10 | 311 | 318 | 307 | 308 | 1,616,000 |
| 2010/09/09 | 312 | 313 | 305 | 308 | 780,000 |
| 2010/09/08 | 300 | 305 | 296 | 304 | 753,000 |
| 2010/09/07 | 303 | 314 | 302 | 307 | 1,402,000 |
| 2010/09/06 | 305 | 305 | 299 | 304 | 390,000 |
| 2010/09/03 | 290 | 297 | 289 | 297 | 616,000 |
| 2010/09/02 | 292 | 292 | 283 | 289 | 456,000 |
| 2010/09/01 | 275 | 285 | 275 | 283 | 547,000 |
| 2010/08/31 | 284 | 285 | 276 | 276 | 294,000 |
| 2010/08/30 | 291 | 295 | 286 | 288 | 538,000 |
| 2010/08/27 | 269 | 287 | 267 | 285 | 696,000 |
| 2010/08/26 | 274 | 274 | 268 | 272 | 297,000 |
| 2010/08/25 | 274 | 279 | 269 | 273 | 505,000 |
| 2010/08/24 | 278 | 281 | 273 | 280 | 261,000 |
| 2010/08/23 | 286 | 287 | 278 | 282 | 472,000 |
| 2010/08/20 | 285 | 294 | 283 | 287 | 616,000 |
| 2010/08/19 | 294 | 296 | 287 | 293 | 899,000 |
| 2010/08/18 | 292 | 298 | 289 | 296 | 528,000 |
| 2010/08/17 | 284 | 290 | 282 | 288 | 698,000 |
| 2010/08/16 | 289 | 293 | 286 | 291 | 496,000 |
| 2010/08/13 | 295 | 298 | 285 | 295 | 771,000 |
| 2010/08/12 | 290 | 296 | 289 | 296 | 880,000 |
| 2010/08/11 | 302 | 308 | 298 | 300 | 1,001,000 |
| 2010/08/10 | 320 | 320 | 304 | 310 | 1,359,000 |
| 2010/08/09 | 306 | 319 | 306 | 314 | 1,139,000 |
| 2010/08/06 | 289 | 310 | 289 | 309 | 2,739,000 |
| 2010/08/05 | 279 | 281 | 270 | 281 | 589,000 |
| 2010/08/04 | 288 | 288 | 272 | 275 | 466,000 |
| 2010/08/03 | 290 | 294 | 287 | 293 | 452,000 |
| 2010/08/02 | 283 | 292 | 283 | 287 | 532,000 |
| 2010/07/30 | 289 | 289 | 280 | 284 | 280,000 |
| 2010/07/29 | 290 | 291 | 288 | 289 | 187,000 |
| 2010/07/28 | 284 | 292 | 280 | 291 | 366,000 |
| 2010/07/27 | 290 | 292 | 281 | 281 | 202,000 |
| 2010/07/26 | 294 | 295 | 286 | 290 | 1,369,000 |
| 2010/07/23 | 270 | 281 | 270 | 278 | 640,000 |
| 2010/07/22 | 269 | 270 | 264 | 266 | 266,000 |
| 2010/07/21 | 276 | 277 | 271 | 271 | 240,000 |
| 2010/07/20 | 273 | 276 | 270 | 274 | 340,000 |
| 2010/07/16 | 280 | 281 | 272 | 275 | 435,000 |
| 2010/07/15 | 279 | 284 | 274 | 281 | 565,000 |
| 2010/07/14 | 276 | 282 | 274 | 280 | 451,000 |
| 2010/07/13 | 272 | 273 | 268 | 269 | 407,000 |
| 2010/07/12 | 265 | 273 | 265 | 270 | 248,000 |
| 2010/07/09 | 265 | 270 | 260 | 267 | 445,000 |
| 2010/07/08 | 265 | 265 | 261 | 262 | 243,000 |
| 2010/07/07 | 260 | 261 | 252 | 257 | 385,000 |
| 2010/07/06 | 256 | 262 | 245 | 260 | 565,000 |
| 2010/07/05 | 262 | 266 | 254 | 258 | 682,000 |
| 2010/07/02 | 247 | 254 | 245 | 252 | 664,000 |
| 2010/07/01 | 245 | 250 | 244 | 246 | 809,000 |
| 2010/06/30 | 245 | 246 | 239 | 244 | 483,000 |
| 2010/06/29 | 251 | 260 | 249 | 253 | 508,000 |
| 2010/06/28 | 260 | 264 | 251 | 253 | 374,000 |
| 2010/06/25 | 260 | 265 | 258 | 261 | 530,000 |
| 2010/06/24 | 266 | 272 | 260 | 268 | 466,000 |
| 2010/06/23 | 271 | 271 | 265 | 267 | 447,000 |
| 2010/06/22 | 274 | 277 | 272 | 274 | 799,000 |
| 2010/06/21 | 267 | 276 | 265 | 276 | 828,000 |
| 2010/06/18 | 265 | 268 | 261 | 265 | 459,000 |
| 2010/06/17 | 278 | 283 | 267 | 268 | 718,000 |
| 2010/06/16 | 269 | 277 | 267 | 277 | 1,674,000 |
| 2010/06/15 | 253 | 264 | 253 | 263 | 1,249,000 |
| 2010/06/14 | 245 | 252 | 243 | 250 | 836,000 |
| 2010/06/11 | 250 | 253 | 237 | 240 | 1,775,000 |
| 2010/06/10 | 237 | 244 | 233 | 242 | 1,239,000 |
| 2010/06/09 | 243 | 244 | 234 | 235 | 1,065,000 |
| 2010/06/08 | 240 | 245 | 237 | 243 | 1,352,000 |
| 2010/06/07 | 252 | 253 | 241 | 245 | 1,344,000 |
| 2010/06/04 | 263 | 265 | 257 | 260 | 553,000 |
| 2010/06/03 | 259 | 263 | 256 | 263 | 756,000 |
| 2010/06/02 | 254 | 259 | 248 | 251 | 590,000 |
| 2010/06/01 | 264 | 268 | 255 | 259 | 784,000 |
| 2010/05/31 | 265 | 270 | 263 | 267 | 496,000 |
| 2010/05/28 | 266 | 275 | 259 | 264 | 1,246,000 |
| 2010/05/27 | 251 | 264 | 251 | 258 | 1,515,000 |
| 2010/05/26 | 256 | 261 | 247 | 251 | 890,000 |
| 2010/05/25 | 258 | 261 | 249 | 250 | 953,000 |
| 2010/05/24 | 267 | 269 | 251 | 262 | 1,413,000 |
| 2010/05/21 | 267 | 274 | 263 | 269 | 965,000 |
| 2010/05/20 | 277 | 282 | 271 | 275 | 711,000 |
| 2010/05/19 | 273 | 278 | 264 | 277 | 1,211,000 |
| 2010/05/18 | 290 | 293 | 277 | 279 | 620,000 |
| 2010/05/17 | 289 | 293 | 271 | 288 | 1,763,000 |
| 2010/05/14 | 304 | 307 | 296 | 297 | 2,838,000 |
| 2010/05/13 | 321 | 326 | 311 | 320 | 1,972,000 |
| 2010/05/12 | 318 | 325 | 314 | 318 | 911,000 |
| 2010/05/11 | 326 | 328 | 312 | 313 | 776,000 |
| 2010/05/10 | 319 | 325 | 318 | 320 | 760,000 |
| 2010/05/07 | 316 | 327 | 311 | 320 | 1,056,000 |
| 2010/05/06 | 346 | 350 | 335 | 340 | 931,000 |
| 2010/04/30 | 354 | 358 | 352 | 354 | 714,000 |
| 2010/04/28 | 351 | 356 | 350 | 352 | 639,000 |
| 2010/04/27 | 357 | 362 | 352 | 360 | 510,000 |
| 2010/04/26 | 362 | 364 | 356 | 360 | 879,000 |
| 2010/04/23 | 346 | 356 | 346 | 355 | 1,034,000 |
| 2010/04/22 | 338 | 348 | 337 | 345 | 841,000 |
| 2010/04/21 | 339 | 342 | 336 | 341 | 535,000 |
| 2010/04/20 | 346 | 347 | 329 | 334 | 1,037,000 |
| 2010/04/19 | 339 | 353 | 339 | 343 | 1,320,000 |
| 2010/04/16 | 334 | 348 | 333 | 347 | 2,378,000 |
| 2010/04/15 | 338 | 338 | 332 | 337 | 511,000 |
| 2010/04/14 | 336 | 336 | 331 | 334 | 493,000 |
| 2010/04/13 | 341 | 341 | 331 | 337 | 490,000 |
| 2010/04/12 | 335 | 343 | 331 | 337 | 706,000 |
| 2010/04/09 | 334 | 338 | 324 | 333 | 1,411,000 |
| 2010/04/08 | 338 | 341 | 334 | 336 | 803,000 |
| 2010/04/07 | 343 | 346 | 336 | 342 | 725,000 |
| 2010/04/06 | 358 | 358 | 342 | 343 | 1,092,000 |
| 2010/04/05 | 346 | 359 | 344 | 355 | 944,000 |
| 2010/04/02 | 349 | 349 | 340 | 344 | 435,000 |
| 2010/04/01 | 347 | 348 | 339 | 345 | 535,000 |
| 2010/03/31 | 354 | 355 | 344 | 344 | 783,000 |
| 2010/03/30 | 359 | 360 | 351 | 356 | 947,000 |
| 2010/03/29 | 354 | 356 | 349 | 354 | 577,000 |
| 2010/03/26 | 355 | 357 | 349 | 357 | 827,000 |
| 2010/03/25 | 355 | 366 | 350 | 352 | 1,884,000 |
| 2010/03/24 | 345 | 352 | 342 | 349 | 958,000 |
| 2010/03/23 | 352 | 352 | 340 | 342 | 1,641,000 |
| 2010/03/19 | 357 | 362 | 356 | 357 | 909,000 |
| 2010/03/18 | 360 | 362 | 355 | 356 | 729,000 |
| 2010/03/17 | 358 | 366 | 356 | 361 | 1,808,000 |
| 2010/03/16 | 357 | 369 | 355 | 357 | 2,433,000 |
| 2010/03/15 | 356 | 360 | 346 | 354 | 2,026,000 |
| 2010/03/12 | 364 | 366 | 351 | 360 | 1,380,000 |
| 2010/03/11 | 360 | 380 | 354 | 359 | 2,622,000 |
| 2010/03/10 | 333 | 368 | 333 | 362 | 3,497,000 |
| 2010/03/09 | 332 | 334 | 326 | 330 | 1,452,000 |
| 2010/03/08 | 331 | 333 | 323 | 331 | 2,232,000 |
| 2010/03/05 | 297 | 318 | 295 | 318 | 2,038,000 |
| 2010/03/04 | 297 | 301 | 289 | 292 | 1,022,000 |
| 2010/03/03 | 288 | 297 | 286 | 295 | 1,109,000 |
| 2010/03/02 | 283 | 288 | 282 | 288 | 866,000 |
| 2010/03/01 | 268 | 292 | 268 | 283 | 1,798,000 |
| 2010/02/26 | 275 | 276 | 270 | 273 | 838,000 |
| 2010/02/25 | 281 | 284 | 275 | 276 | 970,000 |
| 2010/02/24 | 279 | 286 | 279 | 281 | 1,158,000 |
| 2010/02/23 | 288 | 291 | 282 | 291 | 1,241,000 |
| 2010/02/22 | 297 | 299 | 293 | 296 | 619,000 |
| 2010/02/19 | 294 | 299 | 285 | 289 | 1,115,000 |
| 2010/02/18 | 282 | 300 | 282 | 297 | 2,267,000 |
| 2010/02/17 | 277 | 284 | 273 | 282 | 1,084,000 |
| 2010/02/16 | 280 | 282 | 271 | 276 | 1,161,000 |
| 2010/02/15 | 272 | 283 | 270 | 279 | 2,733,000 |
| 2010/02/12 | 269 | 275 | 250 | 272 | 6,131,000 |
| 2010/02/10 | 234 | 234 | 227 | 230 | 370,000 |
| 2010/02/09 | 227 | 233 | 224 | 231 | 317,000 |
| 2010/02/08 | 238 | 238 | 226 | 229 | 454,000 |
| 2010/02/05 | 229 | 239 | 228 | 237 | 370,000 |
| 2010/02/04 | 243 | 244 | 230 | 237 | 404,000 |
| 2010/02/03 | 248 | 251 | 245 | 247 | 343,000 |
| 2010/02/02 | 246 | 248 | 240 | 245 | 270,000 |
| 2010/02/01 | 247 | 247 | 229 | 238 | 701,000 |
| 2010/01/29 | 259 | 259 | 247 | 251 | 481,000 |
| 2010/01/28 | 256 | 264 | 255 | 262 | 349,000 |
| 2010/01/27 | 267 | 267 | 255 | 259 | 681,000 |
| 2010/01/26 | 271 | 279 | 267 | 268 | 575,000 |
| 2010/01/25 | 267 | 273 | 262 | 270 | 663,000 |
| 2010/01/22 | 262 | 268 | 259 | 267 | 431,000 |
| 2010/01/21 | 260 | 267 | 255 | 265 | 352,000 |
| 2010/01/20 | 265 | 272 | 260 | 264 | 633,000 |
| 2010/01/19 | 255 | 261 | 254 | 261 | 489,000 |
| 2010/01/18 | 254 | 256 | 252 | 254 | 145,000 |
| 2010/01/15 | 255 | 257 | 253 | 257 | 193,000 |
| 2010/01/14 | 251 | 259 | 247 | 258 | 196,000 |
| 2010/01/13 | 254 | 258 | 251 | 252 | 243,000 |
| 2010/01/12 | 254 | 263 | 253 | 259 | 587,000 |
| 2010/01/08 | 248 | 250 | 246 | 249 | 252,000 |
| 2010/01/07 | 248 | 248 | 241 | 244 | 219,000 |
| 2010/01/06 | 250 | 250 | 245 | 247 | 174,000 |
| 2010/01/05 | 246 | 253 | 246 | 250 | 616,000 |
| 2010/01/04 | 240 | 244 | 239 | 241 | 515,000 |