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 |
|---|---|---|---|---|---|
| 1991/12/30 | 598 | 618 | 598 | 618 | 46,000 |
| 1991/12/27 | 605 | 608 | 591 | 598 | 88,000 |
| 1991/12/26 | 600 | 600 | 590 | 600 | 109,000 |
| 1991/12/25 | 600 | 600 | 590 | 600 | 126,000 |
| 1991/12/24 | 600 | 605 | 590 | 600 | 183,000 |
| 1991/12/20 | 603 | 603 | 600 | 600 | 149,000 |
| 1991/12/19 | 608 | 608 | 601 | 601 | 104,000 |
| 1991/12/18 | 610 | 610 | 603 | 610 | 125,000 |
| 1991/12/17 | 630 | 630 | 610 | 610 | 130,000 |
| 1991/12/16 | 645 | 645 | 610 | 630 | 108,000 |
| 1991/12/13 | 616 | 640 | 616 | 640 | 114,000 |
| 1991/12/12 | 600 | 622 | 600 | 610 | 140,000 |
| 1991/12/11 | 604 | 604 | 600 | 604 | 115,000 |
| 1991/12/10 | 617 | 624 | 612 | 613 | 78,000 |
| 1991/12/09 | 629 | 631 | 615 | 625 | 42,000 |
| 1991/12/06 | 650 | 660 | 625 | 629 | 153,000 |
| 1991/12/05 | 647 | 647 | 635 | 640 | 53,000 |
| 1991/12/04 | 621 | 637 | 620 | 637 | 62,000 |
| 1991/12/03 | 615 | 631 | 610 | 620 | 87,000 |
| 1991/12/02 | 615 | 615 | 600 | 610 | 86,000 |
| 1991/11/29 | 615 | 620 | 610 | 610 | 101,000 |
| 1991/11/28 | 624 | 624 | 610 | 618 | 77,000 |
| 1991/11/27 | 635 | 641 | 625 | 625 | 45,000 |
| 1991/11/26 | 640 | 640 | 621 | 625 | 45,000 |
| 1991/11/25 | 636 | 636 | 620 | 620 | 68,000 |
| 1991/11/22 | 630 | 630 | 621 | 626 | 108,000 |
| 1991/11/21 | 650 | 650 | 625 | 626 | 135,000 |
| 1991/11/20 | 665 | 665 | 640 | 640 | 141,000 |
| 1991/11/19 | 659 | 660 | 650 | 660 | 85,000 |
| 1991/11/18 | 641 | 641 | 620 | 640 | 187,000 |
| 1991/11/15 | 689 | 690 | 650 | 651 | 129,000 |
| 1991/11/14 | 690 | 690 | 681 | 681 | 54,000 |
| 1991/11/13 | 691 | 700 | 690 | 696 | 72,000 |
| 1991/11/12 | 685 | 686 | 669 | 683 | 54,000 |
| 1991/11/11 | 685 | 690 | 682 | 690 | 88,000 |
| 1991/11/08 | 700 | 700 | 681 | 681 | 172,000 |
| 1991/11/07 | 691 | 700 | 690 | 690 | 105,000 |
| 1991/11/06 | 715 | 715 | 690 | 690 | 73,000 |
| 1991/11/05 | 719 | 719 | 708 | 715 | 96,000 |
| 1991/11/01 | 713 | 713 | 701 | 709 | 203,000 |
| 1991/10/31 | 718 | 718 | 703 | 703 | 223,000 |
| 1991/10/30 | 719 | 719 | 707 | 715 | 337,000 |
| 1991/10/29 | 710 | 717 | 702 | 713 | 139,000 |
| 1991/10/28 | 708 | 716 | 701 | 701 | 111,000 |
| 1991/10/25 | 716 | 716 | 706 | 708 | 183,000 |
| 1991/10/24 | 700 | 720 | 700 | 706 | 336,000 |
| 1991/10/23 | 686 | 686 | 671 | 686 | 294,000 |
| 1991/10/22 | 699 | 699 | 679 | 680 | 313,000 |
| 1991/10/21 | 693 | 693 | 676 | 689 | 127,000 |
| 1991/10/18 | 655 | 690 | 654 | 683 | 312,000 |
| 1991/10/17 | 658 | 659 | 650 | 654 | 190,000 |
| 1991/10/16 | 660 | 661 | 651 | 651 | 218,000 |
| 1991/10/15 | 660 | 664 | 655 | 660 | 187,000 |
| 1991/10/14 | 650 | 670 | 650 | 655 | 109,000 |
| 1991/10/11 | 671 | 675 | 660 | 666 | 206,000 |
| 1991/10/09 | 690 | 691 | 665 | 669 | 341,000 |
| 1991/10/08 | 694 | 700 | 691 | 691 | 123,000 |
| 1991/10/07 | 710 | 713 | 704 | 704 | 125,000 |
| 1991/10/04 | 700 | 711 | 700 | 710 | 199,000 |
| 1991/10/03 | 690 | 702 | 685 | 698 | 327,000 |
| 1991/10/02 | 720 | 720 | 695 | 695 | 253,000 |
| 1991/10/01 | 702 | 715 | 700 | 707 | 101,000 |
| 1991/09/30 | 713 | 713 | 700 | 701 | 32,000 |
| 1991/09/27 | 729 | 729 | 695 | 700 | 301,000 |
| 1991/09/26 | 695 | 730 | 695 | 720 | 321,000 |
| 1991/09/25 | 707 | 715 | 691 | 691 | 232,000 |
| 1991/09/24 | 706 | 730 | 701 | 707 | 244,000 |
| 1991/09/20 | 755 | 755 | 695 | 696 | 523,000 |
| 1991/09/19 | 759 | 770 | 735 | 735 | 1,602,000 |
| 1991/09/18 | 735 | 749 | 725 | 749 | 746,000 |
| 1991/09/17 | 710 | 745 | 706 | 740 | 858,000 |
| 1991/09/13 | 729 | 729 | 699 | 704 | 831,000 |
| 1991/09/12 | 713 | 729 | 700 | 720 | 1,994,000 |
| 1991/09/11 | 666 | 708 | 651 | 708 | 597,000 |
| 1991/09/10 | 680 | 680 | 664 | 666 | 148,000 |
| 1991/09/09 | 674 | 685 | 670 | 680 | 265,000 |
| 1991/09/06 | 685 | 688 | 665 | 670 | 827,000 |
| 1991/09/05 | 630 | 680 | 630 | 675 | 1,096,000 |
| 1991/09/04 | 618 | 630 | 618 | 620 | 483,000 |
| 1991/09/03 | 626 | 629 | 606 | 620 | 275,000 |
| 1991/09/02 | 613 | 626 | 605 | 626 | 203,000 |
| 1991/08/30 | 580 | 610 | 580 | 605 | 643,000 |
| 1991/08/29 | 571 | 588 | 570 | 585 | 252,000 |
| 1991/08/28 | 570 | 570 | 556 | 566 | 224,000 |
| 1991/08/27 | 573 | 580 | 562 | 580 | 217,000 |
| 1991/08/26 | 600 | 600 | 575 | 583 | 155,000 |
| 1991/08/23 | 601 | 601 | 582 | 590 | 295,000 |
| 1991/08/22 | 620 | 620 | 601 | 602 | 412,000 |
| 1991/08/21 | 556 | 610 | 556 | 590 | 828,000 |
| 1991/08/20 | 561 | 580 | 545 | 565 | 745,000 |
| 1991/08/19 | 621 | 621 | 571 | 571 | 526,000 |
| 1991/08/16 | 630 | 635 | 629 | 634 | 279,000 |
| 1991/08/15 | 630 | 630 | 624 | 625 | 287,000 |
| 1991/08/14 | 625 | 629 | 616 | 624 | 206,000 |
| 1991/08/13 | 615 | 624 | 615 | 620 | 152,000 |
| 1991/08/12 | 623 | 635 | 620 | 635 | 126,000 |
| 1991/08/09 | 685 | 685 | 650 | 660 | 133,000 |
| 1991/08/08 | 699 | 708 | 685 | 685 | 44,000 |
| 1991/08/07 | 705 | 705 | 695 | 699 | 110,000 |
| 1991/08/06 | 729 | 729 | 691 | 692 | 165,000 |
| 1991/08/05 | 729 | 730 | 725 | 730 | 127,000 |
| 1991/08/02 | 720 | 725 | 716 | 725 | 130,000 |
| 1991/08/01 | 718 | 720 | 708 | 715 | 67,000 |
| 1991/07/31 | 710 | 718 | 705 | 708 | 156,000 |
| 1991/07/30 | 709 | 714 | 705 | 710 | 129,000 |
| 1991/07/29 | 719 | 719 | 700 | 700 | 60,000 |
| 1991/07/26 | 710 | 710 | 697 | 709 | 173,000 |
| 1991/07/25 | 711 | 725 | 700 | 700 | 100,000 |
| 1991/07/24 | 699 | 704 | 689 | 704 | 75,000 |
| 1991/07/23 | 701 | 701 | 680 | 689 | 161,000 |
| 1991/07/22 | 730 | 730 | 700 | 700 | 76,000 |
| 1991/07/19 | 720 | 720 | 706 | 710 | 42,000 |
| 1991/07/18 | 725 | 725 | 695 | 710 | 267,000 |
| 1991/07/17 | 730 | 730 | 725 | 730 | 193,000 |
| 1991/07/16 | 720 | 744 | 720 | 720 | 159,000 |
| 1991/07/15 | 700 | 718 | 700 | 718 | 167,000 |
| 1991/07/12 | 700 | 700 | 695 | 700 | 83,000 |
| 1991/07/11 | 681 | 690 | 670 | 675 | 153,000 |
| 1991/07/10 | 661 | 698 | 656 | 691 | 147,000 |
| 1991/07/09 | 642 | 659 | 600 | 640 | 416,000 |
| 1991/07/08 | 716 | 716 | 630 | 640 | 214,000 |
| 1991/07/05 | 735 | 735 | 701 | 706 | 264,000 |
| 1991/07/04 | 744 | 744 | 700 | 705 | 165,000 |
| 1991/07/03 | 769 | 769 | 730 | 735 | 152,000 |
| 1991/07/02 | 770 | 770 | 750 | 750 | 66,000 |
| 1991/07/01 | 750 | 750 | 740 | 750 | 70,000 |
| 1991/06/28 | 721 | 734 | 721 | 729 | 67,000 |
| 1991/06/27 | 722 | 735 | 720 | 720 | 36,000 |
| 1991/06/26 | 740 | 759 | 729 | 729 | 95,000 |
| 1991/06/25 | 715 | 725 | 710 | 720 | 142,000 |
| 1991/06/24 | 740 | 741 | 731 | 731 | 38,000 |
| 1991/06/21 | 750 | 780 | 742 | 760 | 103,000 |
| 1991/06/20 | 760 | 760 | 730 | 738 | 170,000 |
| 1991/06/19 | 793 | 793 | 750 | 750 | 326,000 |
| 1991/06/18 | 800 | 800 | 785 | 790 | 155,000 |
| 1991/06/17 | 800 | 800 | 793 | 793 | 107,000 |
| 1991/06/14 | 785 | 795 | 780 | 792 | 234,000 |
| 1991/06/13 | 764 | 780 | 763 | 780 | 71,000 |
| 1991/06/12 | 762 | 762 | 744 | 755 | 89,000 |
| 1991/06/11 | 746 | 760 | 742 | 751 | 116,000 |
| 1991/06/10 | 771 | 771 | 735 | 735 | 132,000 |
| 1991/06/07 | 780 | 780 | 768 | 768 | 56,000 |
| 1991/06/06 | 779 | 779 | 769 | 771 | 94,000 |
| 1991/06/05 | 791 | 791 | 768 | 780 | 79,000 |
| 1991/06/04 | 791 | 791 | 781 | 791 | 71,000 |
| 1991/06/03 | 801 | 805 | 780 | 780 | 101,000 |
| 1991/05/31 | 795 | 810 | 794 | 801 | 390,000 |
| 1991/05/30 | 750 | 785 | 750 | 785 | 268,000 |
| 1991/05/29 | 736 | 770 | 736 | 765 | 155,000 |
| 1991/05/28 | 746 | 750 | 730 | 734 | 60,000 |
| 1991/05/27 | 755 | 765 | 745 | 746 | 75,000 |
| 1991/05/24 | 751 | 755 | 736 | 745 | 118,000 |
| 1991/05/23 | 732 | 745 | 732 | 745 | 42,000 |
| 1991/05/22 | 735 | 740 | 731 | 732 | 89,000 |
| 1991/05/21 | 730 | 739 | 720 | 725 | 75,000 |
| 1991/05/20 | 768 | 768 | 739 | 739 | 99,000 |
| 1991/05/17 | 720 | 754 | 720 | 754 | 90,000 |
| 1991/05/16 | 734 | 734 | 715 | 717 | 169,000 |
| 1991/05/15 | 740 | 740 | 732 | 736 | 162,000 |
| 1991/05/14 | 784 | 784 | 750 | 750 | 84,000 |
| 1991/05/13 | 785 | 785 | 762 | 784 | 82,000 |
| 1991/05/10 | 781 | 785 | 770 | 785 | 186,000 |
| 1991/05/09 | 756 | 771 | 752 | 771 | 202,000 |
| 1991/05/08 | 770 | 770 | 755 | 756 | 131,000 |
| 1991/05/07 | 780 | 790 | 775 | 776 | 57,000 |
| 1991/05/02 | 789 | 794 | 765 | 770 | 278,000 |
| 1991/05/01 | 775 | 780 | 765 | 780 | 311,000 |
| 1991/04/30 | 776 | 780 | 761 | 765 | 113,000 |
| 1991/04/26 | 765 | 770 | 752 | 756 | 190,000 |
| 1991/04/25 | 771 | 775 | 756 | 756 | 312,000 |
| 1991/04/24 | 784 | 786 | 780 | 781 | 149,000 |
| 1991/04/23 | 781 | 784 | 775 | 784 | 269,000 |
| 1991/04/22 | 820 | 820 | 781 | 784 | 263,000 |
| 1991/04/19 | 825 | 825 | 810 | 813 | 162,000 |
| 1991/04/18 | 831 | 838 | 825 | 825 | 150,000 |
| 1991/04/17 | 824 | 845 | 824 | 842 | 285,000 |
| 1991/04/16 | 830 | 832 | 822 | 824 | 159,000 |
| 1991/04/15 | 839 | 855 | 830 | 830 | 196,000 |
| 1991/04/12 | 835 | 835 | 825 | 835 | 220,000 |
| 1991/04/11 | 845 | 846 | 835 | 835 | 129,000 |
| 1991/04/10 | 845 | 850 | 840 | 846 | 139,000 |
| 1991/04/09 | 858 | 859 | 850 | 850 | 136,000 |
| 1991/04/08 | 865 | 865 | 850 | 859 | 240,000 |
| 1991/04/05 | 850 | 865 | 842 | 859 | 250,000 |
| 1991/04/04 | 842 | 850 | 842 | 850 | 166,000 |
| 1991/04/03 | 856 | 864 | 840 | 842 | 130,000 |
| 1991/04/02 | 825 | 855 | 820 | 855 | 108,000 |
| 1991/04/01 | 840 | 841 | 830 | 830 | 32,000 |
| 1991/03/29 | 850 | 859 | 829 | 850 | 104,000 |
| 1991/03/28 | 824 | 861 | 815 | 850 | 199,000 |
| 1991/03/27 | 852 | 855 | 825 | 825 | 373,000 |
| 1991/03/26 | 850 | 855 | 837 | 850 | 163,000 |
| 1991/03/25 | 865 | 866 | 858 | 863 | 266,000 |
| 1991/03/22 | 895 | 895 | 872 | 875 | 128,000 |
| 1991/03/20 | 898 | 899 | 876 | 885 | 484,000 |
| 1991/03/19 | 900 | 930 | 895 | 910 | 847,000 |
| 1991/03/18 | 880 | 900 | 880 | 900 | 255,000 |
| 1991/03/15 | 885 | 900 | 876 | 888 | 405,000 |
| 1991/03/14 | 870 | 900 | 865 | 895 | 724,000 |
| 1991/03/13 | 870 | 870 | 859 | 860 | 570,000 |
| 1991/03/12 | 899 | 900 | 875 | 889 | 300,000 |
| 1991/03/11 | 907 | 910 | 898 | 901 | 275,000 |
| 1991/03/08 | 910 | 917 | 891 | 917 | 276,000 |
| 1991/03/07 | 929 | 929 | 888 | 910 | 419,000 |
| 1991/03/06 | 845 | 930 | 845 | 930 | 1,208,000 |
| 1991/03/05 | 860 | 865 | 845 | 855 | 365,000 |
| 1991/03/04 | 888 | 888 | 870 | 880 | 351,000 |
| 1991/03/01 | 879 | 890 | 872 | 890 | 646,000 |
| 1991/02/28 | 900 | 900 | 870 | 871 | 669,000 |
| 1991/02/27 | 892 | 899 | 865 | 897 | 435,000 |
| 1991/02/26 | 930 | 930 | 901 | 902 | 640,000 |
| 1991/02/25 | 930 | 935 | 900 | 910 | 704,000 |
| 1991/02/22 | 970 | 970 | 910 | 930 | 1,107,000 |
| 1991/02/21 | 978 | 1,020 | 950 | 960 | 4,254,000 |
| 1991/02/20 | 908 | 978 | 902 | 978 | 5,116,000 |
| 1991/02/19 | 825 | 900 | 825 | 878 | 3,338,000 |
| 1991/02/18 | 815 | 820 | 800 | 817 | 760,000 |
| 1991/02/15 | 818 | 820 | 790 | 805 | 528,000 |
| 1991/02/14 | 840 | 844 | 813 | 830 | 1,591,000 |
| 1991/02/13 | 778 | 837 | 775 | 820 | 2,640,000 |
| 1991/02/12 | 740 | 780 | 740 | 778 | 2,004,000 |
| 1991/02/08 | 730 | 775 | 728 | 735 | 2,587,000 |
| 1991/02/07 | 740 | 754 | 717 | 729 | 808,000 |
| 1991/02/06 | 702 | 743 | 693 | 733 | 1,400,000 |
| 1991/02/05 | 641 | 695 | 641 | 692 | 639,000 |
| 1991/02/04 | 638 | 652 | 630 | 650 | 399,000 |
| 1991/02/01 | 628 | 628 | 607 | 628 | 179,000 |
| 1991/01/31 | 653 | 653 | 616 | 618 | 74,000 |
| 1991/01/30 | 620 | 643 | 610 | 643 | 187,000 |
| 1991/01/29 | 620 | 620 | 602 | 616 | 96,000 |
| 1991/01/28 | 624 | 624 | 610 | 610 | 62,000 |
| 1991/01/25 | 590 | 615 | 590 | 615 | 358,000 |
| 1991/01/24 | 601 | 615 | 580 | 585 | 283,000 |
| 1991/01/23 | 623 | 623 | 591 | 610 | 251,000 |
| 1991/01/22 | 636 | 640 | 625 | 630 | 90,000 |
| 1991/01/21 | 665 | 665 | 635 | 637 | 93,000 |
| 1991/01/18 | 675 | 675 | 636 | 655 | 605,000 |
| 1991/01/17 | 615 | 674 | 615 | 665 | 381,000 |
| 1991/01/16 | 620 | 630 | 610 | 625 | 157,000 |
| 1991/01/14 | 625 | 660 | 625 | 660 | 148,000 |
| 1991/01/11 | 640 | 655 | 601 | 655 | 611,000 |
| 1991/01/10 | 641 | 651 | 628 | 637 | 256,000 |
| 1991/01/09 | 669 | 669 | 652 | 655 | 159,000 |
| 1991/01/08 | 713 | 713 | 683 | 690 | 141,000 |
| 1991/01/07 | 720 | 721 | 704 | 715 | 130,000 |
| 1991/01/04 | 720 | 721 | 710 | 715 | 110,000 |