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 |
|---|---|---|---|---|---|
| 1984/12/28 | 597 | 600 | 581 | 600 | 269,000 |
| 1984/12/27 | 589 | 600 | 583 | 600 | 70,000 |
| 1984/12/26 | 591 | 592 | 573 | 573 | 354,000 |
| 1984/12/25 | 589 | 590 | 585 | 590 | 125,000 |
| 1984/12/24 | 592 | 595 | 586 | 586 | 440,000 |
| 1984/12/22 | 591 | 595 | 591 | 591 | 41,000 |
| 1984/12/21 | 594 | 598 | 591 | 591 | 164,000 |
| 1984/12/20 | 600 | 600 | 591 | 591 | 203,000 |
| 1984/12/19 | 601 | 604 | 590 | 590 | 328,000 |
| 1984/12/18 | 591 | 600 | 591 | 600 | 167,000 |
| 1984/12/17 | 595 | 595 | 590 | 590 | 119,000 |
| 1984/12/15 | 590 | 595 | 585 | 595 | 100,000 |
| 1984/12/14 | 589 | 595 | 585 | 585 | 128,000 |
| 1984/12/13 | 589 | 593 | 588 | 593 | 117,000 |
| 1984/12/12 | 584 | 588 | 580 | 588 | 66,000 |
| 1984/12/11 | 580 | 590 | 576 | 584 | 73,000 |
| 1984/12/10 | 580 | 580 | 571 | 573 | 73,000 |
| 1984/12/07 | 590 | 590 | 580 | 580 | 179,000 |
| 1984/12/06 | 595 | 595 | 586 | 586 | 117,000 |
| 1984/12/05 | 590 | 600 | 586 | 590 | 144,000 |
| 1984/12/04 | 592 | 599 | 590 | 590 | 94,000 |
| 1984/12/03 | 600 | 605 | 590 | 590 | 228,000 |
| 1984/12/01 | 593 | 600 | 593 | 594 | 12,000 |
| 1984/11/30 | 596 | 608 | 590 | 592 | 131,000 |
| 1984/11/29 | 592 | 608 | 590 | 595 | 66,000 |
| 1984/11/28 | 598 | 600 | 588 | 592 | 278,000 |
| 1984/11/27 | 601 | 609 | 601 | 601 | 148,000 |
| 1984/11/26 | 608 | 623 | 608 | 608 | 79,000 |
| 1984/11/24 | 602 | 607 | 602 | 603 | 27,000 |
| 1984/11/22 | 611 | 615 | 601 | 609 | 186,000 |
| 1984/11/21 | 616 | 616 | 611 | 615 | 113,000 |
| 1984/11/20 | 622 | 622 | 616 | 617 | 47,000 |
| 1984/11/19 | 621 | 628 | 615 | 622 | 62,000 |
| 1984/11/17 | 623 | 623 | 616 | 620 | 31,000 |
| 1984/11/16 | 612 | 625 | 611 | 615 | 106,000 |
| 1984/11/15 | 610 | 620 | 610 | 611 | 68,000 |
| 1984/11/14 | 628 | 634 | 615 | 630 | 171,000 |
| 1984/11/13 | 611 | 629 | 611 | 629 | 101,000 |
| 1984/11/12 | 610 | 615 | 606 | 611 | 36,000 |
| 1984/11/09 | 605 | 610 | 604 | 604 | 157,000 |
| 1984/11/08 | 614 | 614 | 601 | 604 | 166,000 |
| 1984/11/07 | 629 | 629 | 610 | 615 | 189,000 |
| 1984/11/06 | 640 | 640 | 623 | 623 | 174,000 |
| 1984/11/05 | 645 | 645 | 635 | 635 | 459,000 |
| 1984/11/02 | 639 | 639 | 633 | 635 | 461,000 |
| 1984/11/01 | 635 | 640 | 629 | 635 | 511,000 |
| 1984/10/31 | 634 | 635 | 625 | 635 | 157,000 |
| 1984/10/30 | 639 | 640 | 627 | 635 | 154,000 |
| 1984/10/29 | 645 | 645 | 625 | 640 | 636,000 |
| 1984/10/27 | 620 | 635 | 615 | 635 | 204,000 |
| 1984/10/26 | 636 | 638 | 621 | 624 | 199,000 |
| 1984/10/25 | 642 | 647 | 638 | 639 | 559,000 |
| 1984/10/24 | 650 | 657 | 632 | 632 | 821,000 |
| 1984/10/23 | 620 | 640 | 617 | 640 | 472,000 |
| 1984/10/22 | 616 | 629 | 615 | 620 | 185,000 |
| 1984/10/20 | 616 | 620 | 616 | 616 | 335,000 |
| 1984/10/19 | 621 | 625 | 615 | 616 | 128,000 |
| 1984/10/18 | 623 | 625 | 615 | 615 | 104,000 |
| 1984/10/17 | 627 | 630 | 616 | 623 | 299,000 |
| 1984/10/16 | 620 | 639 | 618 | 636 | 562,000 |
| 1984/10/15 | 610 | 615 | 610 | 615 | 119,000 |
| 1984/10/12 | 600 | 610 | 600 | 600 | 192,000 |
| 1984/10/11 | 590 | 604 | 590 | 600 | 158,000 |
| 1984/10/09 | 585 | 600 | 585 | 600 | 144,000 |
| 1984/10/08 | 600 | 600 | 595 | 595 | 85,000 |
| 1984/10/06 | 601 | 608 | 595 | 600 | 109,000 |
| 1984/10/05 | 610 | 610 | 606 | 608 | 102,000 |
| 1984/10/04 | 616 | 620 | 605 | 610 | 197,000 |
| 1984/10/03 | 617 | 624 | 610 | 616 | 234,000 |
| 1984/10/02 | 599 | 627 | 599 | 627 | 901,000 |
| 1984/10/01 | 585 | 610 | 581 | 609 | 150,000 |
| 1984/09/29 | 580 | 590 | 580 | 585 | 262,000 |
| 1984/09/28 | 599 | 600 | 580 | 581 | 88,000 |
| 1984/09/27 | 610 | 619 | 599 | 600 | 130,000 |
| 1984/09/26 | 600 | 625 | 593 | 619 | 419,000 |
| 1984/09/25 | 580 | 592 | 578 | 592 | 168,000 |
| 1984/09/22 | 580 | 581 | 571 | 579 | 184,000 |
| 1984/09/21 | 594 | 594 | 580 | 587 | 228,000 |
| 1984/09/20 | 599 | 600 | 590 | 595 | 160,000 |
| 1984/09/19 | 603 | 610 | 595 | 597 | 312,000 |
| 1984/09/18 | 612 | 612 | 608 | 612 | 248,000 |
| 1984/09/17 | 620 | 620 | 610 | 614 | 203,000 |
| 1984/09/14 | 616 | 627 | 615 | 616 | 552,000 |
| 1984/09/13 | 609 | 615 | 606 | 615 | 161,000 |
| 1984/09/12 | 612 | 619 | 608 | 609 | 206,000 |
| 1984/09/11 | 618 | 619 | 614 | 619 | 219,000 |
| 1984/09/10 | 616 | 622 | 616 | 619 | 107,000 |
| 1984/09/07 | 624 | 626 | 615 | 620 | 466,000 |
| 1984/09/06 | 634 | 635 | 625 | 634 | 125,000 |
| 1984/09/05 | 635 | 635 | 621 | 634 | 303,000 |
| 1984/09/04 | 640 | 640 | 630 | 634 | 274,000 |
| 1984/09/03 | 630 | 646 | 630 | 642 | 426,000 |
| 1984/09/01 | 624 | 640 | 621 | 640 | 419,000 |
| 1984/08/31 | 635 | 642 | 620 | 620 | 307,000 |
| 1984/08/30 | 631 | 639 | 630 | 631 | 392,000 |
| 1984/08/29 | 635 | 646 | 626 | 640 | 1,088,000 |
| 1984/08/28 | 625 | 626 | 611 | 620 | 279,000 |
| 1984/08/27 | 637 | 638 | 625 | 630 | 321,000 |
| 1984/08/25 | 625 | 635 | 625 | 627 | 315,000 |
| 1984/08/24 | 646 | 647 | 638 | 645 | 524,000 |
| 1984/08/23 | 653 | 655 | 640 | 647 | 686,000 |
| 1984/08/22 | 644 | 665 | 635 | 655 | 2,367,000 |
| 1984/08/21 | 639 | 642 | 621 | 635 | 700,000 |
| 1984/08/20 | 642 | 642 | 635 | 639 | 345,000 |
| 1984/08/18 | 633 | 639 | 628 | 633 | 312,000 |
| 1984/08/17 | 645 | 649 | 623 | 623 | 928,000 |
| 1984/08/16 | 633 | 653 | 630 | 635 | 1,952,000 |
| 1984/08/15 | 650 | 654 | 625 | 639 | 3,836,999 |
| 1984/08/14 | 600 | 643 | 592 | 642 | 2,722,999 |
| 1984/08/13 | 605 | 605 | 600 | 602 | 261,000 |
| 1984/08/10 | 600 | 608 | 595 | 601 | 1,239,000 |
| 1984/08/09 | 561 | 594 | 557 | 590 | 326,000 |
| 1984/08/08 | 577 | 585 | 561 | 562 | 279,000 |
| 1984/08/07 | 583 | 583 | 575 | 580 | 145,000 |
| 1984/08/06 | 585 | 585 | 573 | 573 | 278,000 |
| 1984/08/04 | 599 | 600 | 575 | 588 | 296,000 |
| 1984/08/03 | 599 | 599 | 581 | 592 | 766,000 |
| 1984/08/02 | 570 | 594 | 565 | 585 | 1,437,000 |
| 1984/08/01 | 530 | 560 | 527 | 560 | 406,000 |
| 1984/07/31 | 527 | 530 | 521 | 530 | 298,000 |
| 1984/07/30 | 525 | 528 | 522 | 522 | 299,000 |
| 1984/07/28 | 526 | 528 | 518 | 520 | 354,000 |
| 1984/07/27 | 522 | 530 | 521 | 521 | 238,000 |
| 1984/07/26 | 521 | 526 | 515 | 515 | 323,000 |
| 1984/07/25 | 525 | 525 | 515 | 516 | 276,000 |
| 1984/07/24 | 510 | 525 | 507 | 525 | 181,000 |
| 1984/07/23 | 531 | 535 | 525 | 527 | 182,000 |
| 1984/07/21 | 535 | 540 | 530 | 537 | 179,000 |
| 1984/07/20 | 548 | 548 | 538 | 538 | 201,000 |
| 1984/07/19 | 550 | 555 | 540 | 540 | 292,000 |
| 1984/07/18 | 550 | 562 | 547 | 556 | 255,000 |
| 1984/07/17 | 550 | 550 | 540 | 541 | 217,000 |
| 1984/07/16 | 537 | 541 | 537 | 541 | 135,000 |
| 1984/07/13 | 537 | 544 | 536 | 536 | 46,000 |
| 1984/07/12 | 535 | 545 | 535 | 541 | 151,000 |
| 1984/07/11 | 535 | 540 | 535 | 540 | 352,000 |
| 1984/07/10 | 549 | 549 | 531 | 536 | 249,000 |
| 1984/07/09 | 560 | 560 | 547 | 547 | 90,000 |
| 1984/07/07 | 553 | 560 | 548 | 560 | 85,000 |
| 1984/07/06 | 560 | 560 | 550 | 555 | 171,000 |
| 1984/07/05 | 555 | 564 | 550 | 550 | 125,000 |
| 1984/07/04 | 568 | 570 | 551 | 551 | 162,000 |
| 1984/07/03 | 573 | 575 | 561 | 565 | 94,000 |
| 1984/07/02 | 576 | 580 | 570 | 570 | 218,000 |
| 1984/06/30 | 560 | 568 | 550 | 568 | 142,000 |
| 1984/06/29 | 540 | 555 | 536 | 555 | 158,000 |
| 1984/06/28 | 531 | 540 | 531 | 535 | 129,000 |
| 1984/06/27 | 531 | 540 | 530 | 530 | 216,000 |
| 1984/06/26 | 540 | 540 | 536 | 540 | 101,000 |
| 1984/06/25 | 552 | 553 | 530 | 542 | 139,000 |
| 1984/06/23 | 540 | 554 | 535 | 553 | 79,000 |
| 1984/06/22 | 546 | 555 | 540 | 544 | 101,000 |
| 1984/06/21 | 560 | 560 | 545 | 549 | 121,000 |
| 1984/06/20 | 552 | 552 | 542 | 546 | 120,000 |
| 1984/06/19 | 550 | 550 | 542 | 542 | 95,000 |
| 1984/06/18 | 537 | 542 | 534 | 540 | 73,000 |
| 1984/06/16 | 535 | 540 | 531 | 534 | 75,000 |
| 1984/06/15 | 541 | 541 | 530 | 535 | 113,000 |
| 1984/06/14 | 550 | 550 | 541 | 541 | 43,000 |
| 1984/06/13 | 551 | 552 | 540 | 550 | 133,000 |
| 1984/06/12 | 554 | 560 | 551 | 560 | 45,000 |
| 1984/06/11 | 563 | 563 | 551 | 553 | 69,000 |
| 1984/06/08 | 550 | 563 | 550 | 563 | 191,000 |
| 1984/06/07 | 555 | 560 | 545 | 560 | 134,000 |
| 1984/06/06 | 577 | 577 | 550 | 559 | 90,000 |
| 1984/06/05 | 575 | 579 | 570 | 573 | 113,000 |
| 1984/06/04 | 561 | 577 | 552 | 575 | 124,000 |
| 1984/06/02 | 551 | 558 | 550 | 551 | 34,000 |
| 1984/06/01 | 545 | 545 | 541 | 541 | 101,000 |
| 1984/05/31 | 558 | 560 | 542 | 543 | 107,000 |
| 1984/05/30 | 566 | 570 | 548 | 548 | 120,000 |
| 1984/05/29 | 549 | 565 | 542 | 565 | 184,000 |
| 1984/05/28 | 554 | 554 | 540 | 540 | 41,000 |
| 1984/05/26 | 550 | 560 | 542 | 559 | 94,000 |
| 1984/05/25 | 555 | 564 | 555 | 560 | 100,000 |
| 1984/05/24 | 565 | 570 | 560 | 560 | 91,000 |
| 1984/05/23 | 540 | 555 | 540 | 555 | 268,000 |
| 1984/05/22 | 545 | 550 | 536 | 540 | 160,000 |
| 1984/05/21 | 563 | 570 | 551 | 555 | 137,000 |
| 1984/05/19 | 555 | 560 | 540 | 560 | 144,000 |
| 1984/05/18 | 570 | 570 | 560 | 565 | 257,000 |
| 1984/05/17 | 581 | 585 | 568 | 570 | 199,000 |
| 1984/05/16 | 580 | 592 | 580 | 587 | 116,000 |
| 1984/05/15 | 577 | 595 | 577 | 590 | 173,000 |
| 1984/05/14 | 596 | 600 | 575 | 587 | 291,000 |
| 1984/05/11 | 625 | 625 | 605 | 606 | 1,024,000 |
| 1984/05/10 | 628 | 634 | 620 | 627 | 1,059,000 |
| 1984/05/09 | 613 | 625 | 613 | 618 | 1,531,000 |
| 1984/05/08 | 585 | 615 | 580 | 613 | 757,000 |
| 1984/05/07 | 585 | 585 | 575 | 575 | 182,000 |
| 1984/05/04 | 590 | 598 | 580 | 590 | 560,000 |
| 1984/05/02 | 570 | 580 | 560 | 580 | 303,000 |
| 1984/05/01 | 546 | 555 | 546 | 550 | 133,000 |
| 1984/04/28 | 568 | 568 | 540 | 542 | 103,000 |
| 1984/04/27 | 562 | 572 | 562 | 570 | 84,000 |
| 1984/04/26 | 569 | 572 | 558 | 572 | 119,000 |
| 1984/04/25 | 555 | 564 | 545 | 560 | 249,000 |
| 1984/04/24 | 572 | 572 | 535 | 535 | 716,000 |
| 1984/04/23 | 575 | 575 | 570 | 572 | 81,000 |
| 1984/04/21 | 570 | 575 | 569 | 570 | 88,000 |
| 1984/04/20 | 580 | 580 | 570 | 570 | 66,000 |
| 1984/04/19 | 571 | 576 | 570 | 570 | 131,000 |
| 1984/04/18 | 573 | 576 | 571 | 571 | 83,000 |
| 1984/04/17 | 576 | 580 | 575 | 575 | 186,000 |
| 1984/04/16 | 576 | 584 | 576 | 577 | 221,000 |
| 1984/04/13 | 579 | 587 | 576 | 580 | 208,000 |
| 1984/04/12 | 582 | 590 | 575 | 580 | 212,000 |
| 1984/04/11 | 600 | 610 | 586 | 590 | 277,000 |
| 1984/04/10 | 575 | 600 | 575 | 595 | 114,000 |
| 1984/04/09 | 573 | 580 | 573 | 579 | 34,000 |
| 1984/04/07 | 571 | 580 | 571 | 571 | 91,000 |
| 1984/04/06 | 570 | 579 | 570 | 571 | 155,000 |
| 1984/04/05 | 580 | 588 | 565 | 585 | 369,000 |
| 1984/04/04 | 588 | 600 | 585 | 585 | 171,000 |
| 1984/04/03 | 593 | 598 | 585 | 588 | 171,000 |
| 1984/04/02 | 598 | 605 | 591 | 603 | 231,000 |
| 1984/03/31 | 605 | 605 | 585 | 598 | 256,000 |
| 1984/03/30 | 613 | 614 | 605 | 605 | 312,000 |
| 1984/03/29 | 583 | 615 | 579 | 613 | 776,000 |
| 1984/03/28 | 595 | 610 | 580 | 580 | 855,000 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 667 | 680 | 664 | 671 | 564,000 |
| 1984/03/26 | 686 | 686 | 668 | 669 | 320,000 |
| 1984/03/24 | 672 | 675 | 665 | 666 | 137,000 |
| 1984/03/23 | 665 | 685 | 665 | 676 | 264,000 |
| 1984/03/22 | 660 | 673 | 657 | 673 | 490,000 |
| 1984/03/21 | 661 | 662 | 655 | 657 | 832,000 |
| 1984/03/19 | 662 | 668 | 658 | 661 | 400,000 |
| 1984/03/17 | 660 | 670 | 660 | 668 | 341,000 |
| 1984/03/16 | 661 | 670 | 660 | 670 | 470,000 |
| 1984/03/15 | 672 | 684 | 662 | 662 | 656,000 |
| 1984/03/14 | 660 | 670 | 660 | 669 | 398,000 |
| 1984/03/13 | 658 | 670 | 656 | 660 | 364,000 |
| 1984/03/12 | 665 | 669 | 655 | 660 | 291,000 |
| 1984/03/09 | 677 | 683 | 665 | 667 | 381,000 |
| 1984/03/08 | 684 | 686 | 681 | 685 | 617,000 |
| 1984/03/07 | 693 | 699 | 685 | 686 | 411,000 |
| 1984/03/06 | 691 | 700 | 690 | 691 | 474,000 |
| 1984/03/05 | 690 | 700 | 690 | 690 | 351,000 |
| 1984/03/03 | 685 | 700 | 685 | 699 | 314,000 |
| 1984/03/02 | 694 | 704 | 690 | 695 | 981,000 |
| 1984/03/01 | 713 | 715 | 670 | 700 | 2,074,999 |
| 1984/02/29 | 725 | 725 | 705 | 723 | 1,355,000 |
| 1984/02/28 | 751 | 754 | 735 | 735 | 380,000 |
| 1984/02/27 | 726 | 763 | 726 | 756 | 728,000 |
| 1984/02/25 | 730 | 730 | 725 | 725 | 185,000 |
| 1984/02/24 | 725 | 728 | 720 | 721 | 508,000 |
| 1984/02/23 | 729 | 730 | 722 | 725 | 411,000 |
| 1984/02/22 | 738 | 745 | 730 | 730 | 442,000 |
| 1984/02/21 | 728 | 753 | 728 | 748 | 558,000 |
| 1984/02/20 | 730 | 730 | 725 | 726 | 96,000 |
| 1984/02/18 | 725 | 730 | 724 | 730 | 85,000 |
| 1984/02/17 | 722 | 729 | 721 | 724 | 161,000 |
| 1984/02/16 | 721 | 729 | 719 | 720 | 317,000 |
| 1984/02/15 | 721 | 734 | 721 | 731 | 631,000 |
| 1984/02/14 | 740 | 741 | 715 | 715 | 653,000 |
| 1984/02/13 | 740 | 744 | 740 | 741 | 245,000 |
| 1984/02/10 | 741 | 760 | 740 | 740 | 588,000 |
| 1984/02/09 | 746 | 750 | 740 | 746 | 521,000 |
| 1984/02/08 | 750 | 764 | 748 | 761 | 610,000 |
| 1984/02/07 | 751 | 758 | 748 | 751 | 450,000 |
| 1984/02/06 | 771 | 780 | 765 | 766 | 370,000 |
| 1984/02/04 | 778 | 779 | 766 | 775 | 510,000 |
| 1984/02/03 | 786 | 792 | 785 | 788 | 463,000 |
| 1984/02/02 | 798 | 807 | 780 | 785 | 919,000 |
| 1984/02/01 | 809 | 819 | 789 | 799 | 2,698,999 |
| 1984/01/31 | 803 | 820 | 798 | 813 | 2,548,999 |
| 1984/01/30 | 797 | 816 | 795 | 805 | 2,125,999 |
| 1984/01/27 | 798 | 800 | 781 | 786 | 1,497,000 |
| 1984/01/26 | 770 | 804 | 765 | 803 | 4,192,999 |
| 1984/01/25 | 753 | 774 | 751 | 774 | 1,184,000 |
| 1984/01/24 | 755 | 762 | 750 | 759 | 487,000 |
| 1984/01/23 | 763 | 768 | 756 | 765 | 548,000 |
| 1984/01/21 | 765 | 770 | 762 | 769 | 752,000 |
| 1984/01/20 | 770 | 770 | 763 | 763 | 1,582,000 |
| 1984/01/19 | 745 | 775 | 745 | 770 | 1,996,999 |
| 1984/01/18 | 748 | 750 | 743 | 750 | 798,000 |
| 1984/01/17 | 749 | 755 | 740 | 740 | 1,045,000 |
| 1984/01/13 | 741 | 759 | 740 | 755 | 1,303,000 |
| 1984/01/12 | 750 | 758 | 743 | 743 | 1,891,999 |
| 1984/01/11 | 733 | 765 | 732 | 760 | 5,080,998 |
| 1984/01/10 | 720 | 740 | 720 | 730 | 1,817,999 |
| 1984/01/09 | 733 | 735 | 725 | 730 | 764,000 |
| 1984/01/07 | 717 | 740 | 710 | 734 | 1,572,000 |
| 1984/01/06 | 701 | 710 | 700 | 710 | 305,000 |
| 1984/01/05 | 711 | 716 | 690 | 701 | 747,000 |
| 1984/01/04 | 717 | 720 | 710 | 718 | 554,000 |