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 |
|---|---|---|---|---|---|
| 2005/12/30 | 544 | 551 | 541 | 547 | 514,000 |
| 2005/12/29 | 548 | 550 | 543 | 543 | 1,032,000 |
| 2005/12/28 | 548 | 550 | 544 | 547 | 542,000 |
| 2005/12/27 | 555 | 560 | 548 | 548 | 460,000 |
| 2005/12/26 | 571 | 571 | 555 | 557 | 664,000 |
| 2005/12/22 | 562 | 563 | 556 | 561 | 483,000 |
| 2005/12/21 | 562 | 569 | 562 | 563 | 338,000 |
| 2005/12/20 | 564 | 567 | 560 | 560 | 559,000 |
| 2005/12/19 | 570 | 573 | 563 | 563 | 339,000 |
| 2005/12/16 | 573 | 574 | 568 | 569 | 205,000 |
| 2005/12/15 | 579 | 583 | 575 | 575 | 288,000 |
| 2005/12/14 | 591 | 591 | 577 | 586 | 491,000 |
| 2005/12/13 | 578 | 590 | 578 | 586 | 395,000 |
| 2005/12/12 | 582 | 590 | 577 | 577 | 465,000 |
| 2005/12/09 | 581 | 585 | 575 | 584 | 505,000 |
| 2005/12/08 | 588 | 588 | 579 | 585 | 1,035,000 |
| 2005/12/07 | 588 | 596 | 585 | 595 | 616,000 |
| 2005/12/06 | 593 | 594 | 586 | 587 | 443,000 |
| 2005/12/05 | 586 | 597 | 581 | 595 | 842,000 |
| 2005/12/02 | 585 | 587 | 580 | 584 | 733,000 |
| 2005/12/01 | 596 | 596 | 575 | 582 | 1,573,000 |
| 2005/11/30 | 577 | 605 | 573 | 595 | 1,922,000 |
| 2005/11/29 | 579 | 579 | 572 | 573 | 455,000 |
| 2005/11/28 | 578 | 585 | 574 | 584 | 534,000 |
| 2005/11/25 | 582 | 582 | 564 | 568 | 1,116,000 |
| 2005/11/24 | 580 | 582 | 579 | 581 | 472,000 |
| 2005/11/22 | 569 | 581 | 563 | 579 | 746,000 |
| 2005/11/21 | 580 | 580 | 564 | 568 | 565,000 |
| 2005/11/18 | 577 | 578 | 568 | 572 | 508,000 |
| 2005/11/17 | 573 | 578 | 570 | 571 | 450,000 |
| 2005/11/16 | 570 | 573 | 562 | 572 | 478,000 |
| 2005/11/15 | 570 | 573 | 559 | 570 | 549,000 |
| 2005/11/14 | 574 | 574 | 567 | 569 | 335,000 |
| 2005/11/11 | 578 | 579 | 570 | 576 | 587,000 |
| 2005/11/10 | 571 | 579 | 567 | 578 | 1,015,000 |
| 2005/11/09 | 575 | 584 | 575 | 579 | 771,000 |
| 2005/11/08 | 590 | 590 | 582 | 584 | 859,000 |
| 2005/11/07 | 568 | 590 | 545 | 586 | 1,896,000 |
| 2005/11/04 | 581 | 586 | 578 | 578 | 433,000 |
| 2005/11/02 | 579 | 585 | 577 | 579 | 401,000 |
| 2005/11/01 | 585 | 586 | 579 | 579 | 337,000 |
| 2005/10/31 | 574 | 586 | 571 | 585 | 610,000 |
| 2005/10/28 | 570 | 574 | 569 | 574 | 598,000 |
| 2005/10/27 | 557 | 574 | 556 | 573 | 803,000 |
| 2005/10/26 | 557 | 561 | 551 | 560 | 552,000 |
| 2005/10/25 | 554 | 561 | 552 | 556 | 527,000 |
| 2005/10/24 | 557 | 557 | 552 | 555 | 575,000 |
| 2005/10/21 | 545 | 554 | 539 | 554 | 1,423,000 |
| 2005/10/20 | 536 | 546 | 535 | 544 | 935,000 |
| 2005/10/19 | 531 | 534 | 530 | 531 | 481,000 |
| 2005/10/18 | 535 | 535 | 530 | 531 | 426,000 |
| 2005/10/17 | 530 | 535 | 529 | 535 | 638,000 |
| 2005/10/14 | 531 | 531 | 527 | 528 | 412,000 |
| 2005/10/13 | 530 | 530 | 526 | 530 | 381,000 |
| 2005/10/12 | 532 | 535 | 524 | 529 | 579,000 |
| 2005/10/11 | 522 | 532 | 520 | 528 | 1,008,000 |
| 2005/10/07 | 526 | 526 | 521 | 524 | 535,000 |
| 2005/10/06 | 520 | 528 | 519 | 523 | 750,000 |
| 2005/10/05 | 520 | 527 | 519 | 520 | 674,000 |
| 2005/10/04 | 526 | 526 | 520 | 520 | 594,000 |
| 2005/10/03 | 520 | 528 | 518 | 525 | 974,000 |
| 2005/09/30 | 525 | 525 | 516 | 516 | 630,000 |
| 2005/09/29 | 524 | 527 | 521 | 523 | 510,000 |
| 2005/09/28 | 526 | 526 | 520 | 523 | 652,000 |
| 2005/09/27 | 530 | 531 | 525 | 528 | 471,000 |
| 2005/09/26 | 529 | 535 | 524 | 527 | 989,000 |
| 2005/09/22 | 526 | 529 | 525 | 525 | 767,000 |
| 2005/09/21 | 533 | 533 | 525 | 527 | 441,000 |
| 2005/09/20 | 530 | 534 | 527 | 533 | 395,000 |
| 2005/09/16 | 526 | 529 | 525 | 527 | 366,000 |
| 2005/09/15 | 530 | 531 | 525 | 526 | 437,000 |
| 2005/09/14 | 530 | 530 | 527 | 529 | 257,000 |
| 2005/09/13 | 526 | 536 | 526 | 530 | 282,000 |
| 2005/09/12 | 533 | 537 | 532 | 536 | 427,000 |
| 2005/09/09 | 530 | 531 | 525 | 530 | 641,000 |
| 2005/09/08 | 523 | 528 | 519 | 528 | 435,000 |
| 2005/09/07 | 520 | 525 | 516 | 525 | 496,000 |
| 2005/09/06 | 520 | 520 | 515 | 515 | 255,000 |
| 2005/09/05 | 517 | 522 | 513 | 521 | 313,000 |
| 2005/09/02 | 511 | 522 | 511 | 521 | 380,000 |
| 2005/09/01 | 517 | 520 | 514 | 516 | 280,000 |
| 2005/08/31 | 519 | 520 | 516 | 519 | 343,000 |
| 2005/08/30 | 517 | 524 | 513 | 524 | 706,000 |
| 2005/08/29 | 512 | 514 | 510 | 514 | 362,000 |
| 2005/08/26 | 507 | 512 | 505 | 511 | 390,000 |
| 2005/08/25 | 503 | 505 | 502 | 504 | 552,000 |
| 2005/08/24 | 505 | 507 | 501 | 502 | 395,000 |
| 2005/08/23 | 503 | 506 | 502 | 504 | 629,000 |
| 2005/08/22 | 497 | 501 | 495 | 501 | 473,000 |
| 2005/08/19 | 491 | 497 | 491 | 494 | 587,000 |
| 2005/08/18 | 496 | 496 | 488 | 490 | 504,000 |
| 2005/08/17 | 497 | 500 | 487 | 494 | 565,000 |
| 2005/08/16 | 491 | 493 | 485 | 493 | 665,000 |
| 2005/08/15 | 490 | 493 | 487 | 487 | 282,000 |
| 2005/08/12 | 498 | 499 | 491 | 493 | 280,000 |
| 2005/08/11 | 499 | 503 | 496 | 501 | 423,000 |
| 2005/08/10 | 489 | 503 | 489 | 494 | 719,000 |
| 2005/08/09 | 490 | 493 | 486 | 492 | 370,000 |
| 2005/08/08 | 480 | 490 | 478 | 489 | 589,000 |
| 2005/08/05 | 490 | 490 | 484 | 485 | 307,000 |
| 2005/08/04 | 494 | 498 | 486 | 490 | 500,000 |
| 2005/08/03 | 494 | 497 | 489 | 493 | 725,000 |
| 2005/08/02 | 491 | 495 | 484 | 486 | 682,000 |
| 2005/08/01 | 486 | 502 | 486 | 499 | 585,000 |
| 2005/07/29 | 492 | 494 | 491 | 491 | 150,000 |
| 2005/07/28 | 492 | 495 | 490 | 491 | 345,000 |
| 2005/07/27 | 492 | 502 | 490 | 493 | 588,000 |
| 2005/07/26 | 505 | 505 | 495 | 497 | 497,000 |
| 2005/07/25 | 504 | 512 | 500 | 507 | 547,000 |
| 2005/07/22 | 512 | 512 | 500 | 506 | 408,000 |
| 2005/07/21 | 516 | 520 | 512 | 514 | 632,000 |
| 2005/07/20 | 507 | 517 | 507 | 512 | 938,000 |
| 2005/07/19 | 497 | 502 | 495 | 501 | 312,000 |
| 2005/07/15 | 495 | 495 | 492 | 492 | 350,000 |
| 2005/07/14 | 491 | 494 | 487 | 493 | 501,000 |
| 2005/07/13 | 491 | 491 | 485 | 488 | 286,000 |
| 2005/07/12 | 488 | 490 | 486 | 490 | 469,000 |
| 2005/07/11 | 485 | 489 | 484 | 487 | 240,000 |
| 2005/07/08 | 483 | 490 | 483 | 484 | 246,000 |
| 2005/07/07 | 482 | 493 | 482 | 484 | 674,000 |
| 2005/07/06 | 481 | 485 | 481 | 481 | 530,000 |
| 2005/07/05 | 480 | 483 | 478 | 478 | 686,000 |
| 2005/07/04 | 473 | 479 | 471 | 479 | 589,000 |
| 2005/07/01 | 470 | 472 | 466 | 468 | 412,000 |
| 2005/06/30 | 475 | 475 | 465 | 467 | 813,000 |
| 2005/06/29 | 481 | 484 | 477 | 479 | 259,000 |
| 2005/06/28 | 473 | 478 | 470 | 478 | 464,000 |
| 2005/06/27 | 475 | 475 | 470 | 472 | 366,000 |
| 2005/06/24 | 474 | 474 | 471 | 473 | 357,000 |
| 2005/06/23 | 471 | 473 | 470 | 473 | 287,000 |
| 2005/06/22 | 475 | 475 | 471 | 471 | 357,000 |
| 2005/06/21 | 467 | 474 | 466 | 470 | 545,000 |
| 2005/06/20 | 465 | 468 | 464 | 465 | 498,000 |
| 2005/06/17 | 462 | 463 | 460 | 461 | 352,000 |
| 2005/06/16 | 463 | 463 | 458 | 458 | 359,000 |
| 2005/06/15 | 463 | 463 | 456 | 459 | 573,000 |
| 2005/06/14 | 456 | 460 | 455 | 458 | 341,000 |
| 2005/06/13 | 456 | 460 | 454 | 457 | 475,000 |
| 2005/06/10 | 449 | 457 | 446 | 453 | 749,000 |
| 2005/06/09 | 453 | 454 | 443 | 444 | 629,000 |
| 2005/06/08 | 456 | 457 | 448 | 449 | 537,000 |
| 2005/06/07 | 458 | 458 | 451 | 454 | 543,000 |
| 2005/06/06 | 461 | 463 | 455 | 463 | 313,000 |
| 2005/06/03 | 457 | 464 | 454 | 464 | 414,000 |
| 2005/06/02 | 460 | 461 | 452 | 454 | 369,000 |
| 2005/06/01 | 455 | 463 | 454 | 461 | 438,000 |
| 2005/05/31 | 453 | 455 | 450 | 450 | 494,000 |
| 2005/05/30 | 456 | 460 | 452 | 452 | 538,000 |
| 2005/05/27 | 458 | 460 | 453 | 455 | 432,000 |
| 2005/05/26 | 456 | 456 | 454 | 455 | 236,000 |
| 2005/05/25 | 464 | 464 | 452 | 454 | 284,000 |
| 2005/05/24 | 469 | 470 | 461 | 463 | 285,000 |
| 2005/05/23 | 464 | 467 | 458 | 463 | 360,000 |
| 2005/05/20 | 471 | 471 | 462 | 463 | 323,000 |
| 2005/05/19 | 460 | 471 | 456 | 468 | 1,033,000 |
| 2005/05/18 | 445 | 450 | 442 | 445 | 366,000 |
| 2005/05/17 | 458 | 460 | 445 | 445 | 535,000 |
| 2005/05/16 | 454 | 463 | 454 | 456 | 680,000 |
| 2005/05/13 | 460 | 461 | 452 | 453 | 737,000 |
| 2005/05/12 | 466 | 468 | 462 | 462 | 538,000 |
| 2005/05/11 | 474 | 474 | 461 | 469 | 2,343,000 |
| 2005/05/10 | 502 | 502 | 495 | 495 | 450,000 |
| 2005/05/09 | 491 | 499 | 491 | 498 | 405,000 |
| 2005/05/06 | 491 | 492 | 489 | 489 | 454,000 |
| 2005/05/02 | 493 | 494 | 485 | 489 | 329,000 |
| 2005/04/28 | 500 | 502 | 491 | 495 | 303,000 |
| 2005/04/27 | 504 | 505 | 497 | 500 | 246,000 |
| 2005/04/26 | 505 | 512 | 502 | 504 | 396,000 |
| 2005/04/25 | 503 | 507 | 500 | 502 | 365,000 |
| 2005/04/22 | 499 | 500 | 496 | 498 | 461,000 |
| 2005/04/21 | 500 | 500 | 486 | 492 | 658,000 |
| 2005/04/20 | 508 | 511 | 501 | 502 | 514,000 |
| 2005/04/19 | 500 | 505 | 498 | 502 | 968,000 |
| 2005/04/18 | 505 | 507 | 500 | 500 | 724,000 |
| 2005/04/15 | 525 | 526 | 515 | 515 | 580,000 |
| 2005/04/14 | 530 | 530 | 525 | 528 | 693,000 |
| 2005/04/13 | 533 | 534 | 530 | 532 | 494,000 |
| 2005/04/12 | 534 | 536 | 531 | 531 | 635,000 |
| 2005/04/11 | 542 | 542 | 534 | 535 | 563,000 |
| 2005/04/08 | 530 | 542 | 530 | 541 | 864,000 |
| 2005/04/07 | 531 | 537 | 527 | 528 | 687,000 |
| 2005/04/06 | 529 | 531 | 528 | 530 | 729,000 |
| 2005/04/05 | 530 | 531 | 526 | 527 | 1,105,000 |
| 2005/04/04 | 537 | 538 | 529 | 530 | 651,000 |
| 2005/04/01 | 538 | 538 | 535 | 536 | 762,000 |
| 2005/03/31 | 541 | 542 | 537 | 537 | 733,000 |
| 2005/03/30 | 540 | 543 | 539 | 541 | 834,000 |
| 2005/03/29 | 548 | 548 | 536 | 538 | 844,000 |
| 2005/03/28 | 539 | 548 | 536 | 548 | 780,000 |
| 2005/03/25 | 542 | 548 | 532 | 540 | 2,487,000 |
| 2005/03/24 | 577 | 578 | 572 | 572 | 508,000 |
| 2005/03/23 | 582 | 582 | 575 | 576 | 655,000 |
| 2005/03/22 | 586 | 586 | 582 | 583 | 1,231,000 |
| 2005/03/18 | 584 | 585 | 582 | 585 | 337,000 |
| 2005/03/17 | 587 | 587 | 583 | 583 | 256,000 |
| 2005/03/16 | 585 | 589 | 584 | 589 | 796,000 |
| 2005/03/15 | 590 | 590 | 584 | 584 | 586,000 |
| 2005/03/14 | 582 | 587 | 581 | 583 | 846,000 |
| 2005/03/11 | 585 | 590 | 581 | 581 | 837,000 |
| 2005/03/10 | 583 | 587 | 580 | 585 | 618,000 |
| 2005/03/09 | 584 | 588 | 582 | 584 | 695,000 |
| 2005/03/08 | 586 | 588 | 582 | 584 | 806,000 |
| 2005/03/07 | 590 | 595 | 581 | 581 | 1,898,000 |
| 2005/03/04 | 588 | 590 | 584 | 588 | 826,000 |
| 2005/03/03 | 588 | 591 | 582 | 587 | 1,656,000 |
| 2005/03/02 | 583 | 588 | 581 | 588 | 1,471,000 |
| 2005/03/01 | 573 | 579 | 571 | 578 | 940,000 |
| 2005/02/28 | 573 | 574 | 565 | 569 | 981,000 |
| 2005/02/25 | 569 | 572 | 566 | 570 | 1,013,000 |
| 2005/02/24 | 568 | 569 | 565 | 568 | 755,000 |
| 2005/02/23 | 566 | 570 | 566 | 567 | 978,000 |
| 2005/02/22 | 570 | 570 | 566 | 568 | 537,000 |
| 2005/02/21 | 569 | 570 | 567 | 570 | 899,000 |
| 2005/02/18 | 563 | 565 | 560 | 565 | 924,000 |
| 2005/02/17 | 566 | 567 | 559 | 562 | 1,275,000 |
| 2005/02/16 | 566 | 569 | 563 | 564 | 1,656,000 |
| 2005/02/15 | 565 | 566 | 561 | 562 | 817,000 |
| 2005/02/14 | 565 | 569 | 559 | 561 | 1,384,000 |
| 2005/02/10 | 557 | 562 | 555 | 558 | 1,127,000 |
| 2005/02/09 | 562 | 563 | 557 | 561 | 902,000 |
| 2005/02/08 | 561 | 563 | 558 | 561 | 933,000 |
| 2005/02/07 | 565 | 569 | 560 | 563 | 1,355,000 |
| 2005/02/04 | 553 | 561 | 547 | 557 | 2,941,000 |
| 2005/02/03 | 572 | 573 | 543 | 547 | 3,894,000 |
| 2005/02/02 | 587 | 587 | 572 | 573 | 1,577,000 |
| 2005/02/01 | 599 | 600 | 584 | 591 | 1,539,000 |
| 2005/01/31 | 608 | 615 | 605 | 615 | 345,000 |
| 2005/01/28 | 620 | 620 | 600 | 605 | 558,000 |
| 2005/01/27 | 615 | 618 | 613 | 614 | 375,000 |
| 2005/01/26 | 611 | 621 | 611 | 614 | 864,000 |
| 2005/01/25 | 622 | 623 | 611 | 614 | 663,000 |
| 2005/01/24 | 621 | 631 | 621 | 627 | 351,000 |
| 2005/01/21 | 613 | 620 | 611 | 611 | 556,000 |
| 2005/01/20 | 630 | 632 | 623 | 623 | 525,000 |
| 2005/01/19 | 641 | 642 | 630 | 632 | 491,000 |
| 2005/01/18 | 656 | 656 | 641 | 643 | 275,000 |
| 2005/01/17 | 644 | 658 | 644 | 655 | 357,000 |
| 2005/01/14 | 645 | 650 | 641 | 644 | 336,000 |
| 2005/01/13 | 658 | 659 | 650 | 655 | 200,000 |
| 2005/01/12 | 655 | 661 | 655 | 660 | 318,000 |
| 2005/01/11 | 655 | 658 | 652 | 654 | 208,000 |
| 2005/01/07 | 652 | 658 | 652 | 652 | 336,000 |
| 2005/01/06 | 647 | 653 | 645 | 652 | 285,000 |
| 2005/01/05 | 639 | 651 | 636 | 646 | 424,000 |
| 2005/01/04 | 635 | 644 | 629 | 641 | 143,000 |