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 |
|---|---|---|---|---|---|
| 2013/12/30 | 493 | 500 | 488 | 499 | 1,266,000 |
| 2013/12/27 | 467 | 489 | 463 | 485 | 1,961,000 |
| 2013/12/26 | 440 | 468 | 439 | 464 | 1,627,000 |
| 2013/12/25 | 438 | 440 | 432 | 437 | 762,000 |
| 2013/12/24 | 447 | 448 | 438 | 441 | 815,000 |
| 2013/12/20 | 436 | 445 | 435 | 445 | 1,546,000 |
| 2013/12/19 | 433 | 438 | 433 | 435 | 833,000 |
| 2013/12/18 | 430 | 435 | 427 | 433 | 596,000 |
| 2013/12/17 | 432 | 434 | 427 | 430 | 824,000 |
| 2013/12/16 | 433 | 433 | 425 | 429 | 677,000 |
| 2013/12/13 | 429 | 439 | 425 | 434 | 932,000 |
| 2013/12/12 | 436 | 436 | 429 | 433 | 543,000 |
| 2013/12/11 | 445 | 445 | 437 | 441 | 879,000 |
| 2013/12/10 | 442 | 448 | 436 | 447 | 2,922,000 |
| 2013/12/09 | 415 | 424 | 413 | 422 | 556,000 |
| 2013/12/06 | 405 | 410 | 400 | 409 | 458,000 |
| 2013/12/05 | 412 | 417 | 403 | 404 | 1,259,000 |
| 2013/12/04 | 425 | 426 | 418 | 420 | 870,000 |
| 2013/12/03 | 424 | 433 | 423 | 427 | 789,000 |
| 2013/12/02 | 421 | 423 | 418 | 420 | 338,000 |
| 2013/11/29 | 425 | 425 | 417 | 422 | 593,000 |
| 2013/11/28 | 427 | 428 | 423 | 425 | 428,000 |
| 2013/11/27 | 424 | 429 | 422 | 423 | 538,000 |
| 2013/11/26 | 430 | 432 | 427 | 429 | 742,000 |
| 2013/11/25 | 435 | 435 | 426 | 432 | 1,037,000 |
| 2013/11/22 | 420 | 433 | 417 | 430 | 2,066,000 |
| 2013/11/21 | 407 | 416 | 407 | 416 | 1,079,000 |
| 2013/11/20 | 410 | 410 | 402 | 407 | 798,000 |
| 2013/11/19 | 413 | 415 | 406 | 413 | 1,275,000 |
| 2013/11/18 | 407 | 414 | 401 | 414 | 994,000 |
| 2013/11/15 | 399 | 406 | 395 | 406 | 839,000 |
| 2013/11/14 | 394 | 395 | 390 | 392 | 469,000 |
| 2013/11/13 | 386 | 394 | 385 | 392 | 689,000 |
| 2013/11/12 | 385 | 393 | 383 | 389 | 432,000 |
| 2013/11/11 | 399 | 399 | 383 | 384 | 560,000 |
| 2013/11/08 | 378 | 397 | 378 | 395 | 794,000 |
| 2013/11/07 | 379 | 388 | 368 | 388 | 2,281,000 |
| 2013/11/06 | 378 | 387 | 377 | 383 | 1,154,000 |
| 2013/11/05 | 393 | 397 | 376 | 378 | 1,251,000 |
| 2013/11/01 | 400 | 401 | 392 | 397 | 709,000 |
| 2013/10/31 | 402 | 407 | 397 | 397 | 418,000 |
| 2013/10/30 | 409 | 412 | 405 | 407 | 572,000 |
| 2013/10/29 | 406 | 413 | 402 | 405 | 672,000 |
| 2013/10/28 | 406 | 413 | 406 | 408 | 456,000 |
| 2013/10/25 | 415 | 415 | 405 | 407 | 736,000 |
| 2013/10/24 | 404 | 415 | 399 | 414 | 808,000 |
| 2013/10/23 | 414 | 422 | 407 | 409 | 2,019,000 |
| 2013/10/22 | 404 | 414 | 403 | 409 | 1,293,000 |
| 2013/10/21 | 400 | 404 | 393 | 398 | 990,000 |
| 2013/10/18 | 389 | 395 | 389 | 394 | 1,023,000 |
| 2013/10/17 | 393 | 393 | 385 | 387 | 746,000 |
| 2013/10/16 | 385 | 390 | 385 | 387 | 330,000 |
| 2013/10/15 | 396 | 397 | 385 | 388 | 1,028,000 |
| 2013/10/11 | 393 | 397 | 391 | 392 | 935,000 |
| 2013/10/10 | 389 | 392 | 384 | 387 | 862,000 |
| 2013/10/09 | 384 | 392 | 379 | 389 | 1,060,000 |
| 2013/10/08 | 378 | 389 | 375 | 385 | 653,000 |
| 2013/10/07 | 392 | 393 | 377 | 384 | 989,000 |
| 2013/10/04 | 398 | 399 | 390 | 390 | 1,252,000 |
| 2013/10/03 | 403 | 416 | 402 | 402 | 1,333,000 |
| 2013/10/02 | 424 | 424 | 394 | 403 | 2,570,000 |
| 2013/10/01 | 439 | 441 | 424 | 426 | 1,329,000 |
| 2013/09/30 | 434 | 448 | 428 | 443 | 781,000 |
| 2013/09/27 | 446 | 448 | 437 | 439 | 614,000 |
| 2013/09/26 | 434 | 447 | 429 | 446 | 1,031,000 |
| 2013/09/25 | 444 | 445 | 439 | 442 | 515,000 |
| 2013/09/24 | 437 | 439 | 426 | 435 | 821,000 |
| 2013/09/20 | 446 | 450 | 439 | 442 | 795,000 |
| 2013/09/19 | 445 | 450 | 441 | 446 | 1,125,000 |
| 2013/09/18 | 445 | 454 | 444 | 445 | 677,000 |
| 2013/09/17 | 445 | 455 | 444 | 447 | 627,000 |
| 2013/09/13 | 437 | 450 | 437 | 449 | 1,355,000 |
| 2013/09/12 | 444 | 455 | 437 | 444 | 1,448,000 |
| 2013/09/11 | 437 | 450 | 434 | 444 | 1,595,000 |
| 2013/09/10 | 434 | 442 | 428 | 441 | 1,382,000 |
| 2013/09/09 | 431 | 433 | 421 | 433 | 1,356,000 |
| 2013/09/06 | 419 | 434 | 419 | 430 | 3,074,000 |
| 2013/09/05 | 410 | 419 | 406 | 416 | 1,137,000 |
| 2013/09/04 | 393 | 409 | 390 | 408 | 1,129,000 |
| 2013/09/03 | 392 | 402 | 390 | 395 | 567,000 |
| 2013/09/02 | 383 | 386 | 379 | 384 | 297,000 |
| 2013/08/30 | 386 | 390 | 379 | 384 | 475,000 |
| 2013/08/29 | 380 | 386 | 378 | 384 | 589,000 |
| 2013/08/28 | 387 | 388 | 373 | 378 | 782,000 |
| 2013/08/27 | 398 | 404 | 396 | 397 | 572,000 |
| 2013/08/26 | 410 | 410 | 397 | 402 | 881,000 |
| 2013/08/23 | 396 | 408 | 395 | 404 | 1,094,000 |
| 2013/08/22 | 383 | 397 | 379 | 396 | 928,000 |
| 2013/08/21 | 382 | 395 | 382 | 389 | 689,000 |
| 2013/08/20 | 392 | 393 | 382 | 382 | 768,000 |
| 2013/08/19 | 390 | 394 | 389 | 391 | 657,000 |
| 2013/08/16 | 392 | 398 | 390 | 391 | 727,000 |
| 2013/08/15 | 394 | 405 | 390 | 397 | 1,704,000 |
| 2013/08/14 | 390 | 396 | 389 | 396 | 917,000 |
| 2013/08/13 | 370 | 387 | 370 | 387 | 971,000 |
| 2013/08/12 | 366 | 371 | 362 | 363 | 572,000 |
| 2013/08/09 | 373 | 376 | 369 | 371 | 554,000 |
| 2013/08/08 | 387 | 389 | 373 | 374 | 1,346,000 |
| 2013/08/07 | 359 | 396 | 356 | 385 | 4,107,000 |
| 2013/08/06 | 365 | 373 | 362 | 365 | 1,359,000 |
| 2013/08/05 | 362 | 368 | 358 | 367 | 677,000 |
| 2013/08/02 | 361 | 362 | 352 | 361 | 1,086,000 |
| 2013/08/01 | 348 | 352 | 341 | 351 | 461,000 |
| 2013/07/31 | 350 | 357 | 346 | 348 | 479,000 |
| 2013/07/30 | 340 | 358 | 340 | 354 | 927,000 |
| 2013/07/29 | 352 | 354 | 338 | 338 | 1,178,000 |
| 2013/07/26 | 376 | 378 | 359 | 360 | 1,578,000 |
| 2013/07/25 | 389 | 390 | 384 | 387 | 1,074,000 |
| 2013/07/24 | 382 | 385 | 377 | 385 | 665,000 |
| 2013/07/23 | 378 | 383 | 377 | 380 | 604,000 |
| 2013/07/22 | 379 | 382 | 373 | 382 | 881,000 |
| 2013/07/19 | 381 | 383 | 369 | 372 | 1,026,000 |
| 2013/07/18 | 385 | 389 | 376 | 379 | 771,000 |
| 2013/07/17 | 378 | 385 | 376 | 383 | 710,000 |
| 2013/07/16 | 376 | 381 | 376 | 380 | 561,000 |
| 2013/07/12 | 369 | 377 | 369 | 373 | 645,000 |
| 2013/07/11 | 372 | 373 | 364 | 369 | 687,000 |
| 2013/07/10 | 376 | 387 | 370 | 374 | 1,770,000 |
| 2013/07/09 | 361 | 376 | 357 | 375 | 1,699,000 |
| 2013/07/08 | 372 | 376 | 353 | 356 | 1,903,000 |
| 2013/07/05 | 365 | 372 | 363 | 368 | 1,406,000 |
| 2013/07/04 | 372 | 372 | 358 | 363 | 1,352,000 |
| 2013/07/03 | 384 | 385 | 371 | 375 | 2,150,000 |
| 2013/07/02 | 398 | 398 | 376 | 383 | 2,448,000 |
| 2013/07/01 | 392 | 397 | 385 | 397 | 767,000 |
| 2013/06/28 | 385 | 400 | 385 | 391 | 950,000 |
| 2013/06/27 | 386 | 386 | 373 | 382 | 757,000 |
| 2013/06/26 | 397 | 398 | 378 | 379 | 932,000 |
| 2013/06/25 | 400 | 400 | 384 | 396 | 1,199,000 |
| 2013/06/24 | 410 | 416 | 394 | 400 | 1,698,000 |
| 2013/06/21 | 370 | 418 | 366 | 418 | 4,629,000 |
| 2013/06/20 | 354 | 390 | 348 | 388 | 2,705,000 |
| 2013/06/19 | 355 | 356 | 349 | 353 | 499,000 |
| 2013/06/18 | 349 | 357 | 347 | 349 | 725,000 |
| 2013/06/17 | 320 | 354 | 320 | 354 | 1,490,000 |
| 2013/06/14 | 324 | 329 | 319 | 322 | 1,245,000 |
| 2013/06/13 | 329 | 330 | 315 | 316 | 1,039,000 |
| 2013/06/12 | 319 | 334 | 317 | 331 | 542,000 |
| 2013/06/11 | 342 | 343 | 325 | 327 | 972,000 |
| 2013/06/10 | 342 | 347 | 336 | 342 | 818,000 |
| 2013/06/07 | 325 | 326 | 310 | 320 | 871,000 |
| 2013/06/06 | 340 | 345 | 330 | 332 | 687,000 |
| 2013/06/05 | 357 | 360 | 344 | 351 | 828,000 |
| 2013/06/04 | 357 | 357 | 341 | 354 | 974,000 |
| 2013/06/03 | 374 | 381 | 358 | 360 | 1,601,000 |
| 2013/05/31 | 367 | 379 | 362 | 374 | 1,116,000 |
| 2013/05/30 | 374 | 376 | 360 | 362 | 1,057,000 |
| 2013/05/29 | 395 | 395 | 381 | 381 | 727,000 |
| 2013/05/28 | 373 | 387 | 373 | 382 | 960,000 |
| 2013/05/27 | 398 | 398 | 372 | 373 | 912,000 |
| 2013/05/24 | 406 | 413 | 383 | 400 | 1,252,000 |
| 2013/05/23 | 429 | 433 | 401 | 401 | 1,313,000 |
| 2013/05/22 | 434 | 434 | 422 | 429 | 1,671,000 |
| 2013/05/21 | 431 | 440 | 424 | 433 | 1,714,000 |
| 2013/05/20 | 436 | 443 | 433 | 435 | 1,987,000 |
| 2013/05/17 | 431 | 435 | 422 | 432 | 1,776,000 |
| 2013/05/16 | 412 | 432 | 410 | 430 | 2,842,000 |
| 2013/05/15 | 421 | 422 | 408 | 411 | 2,340,000 |
| 2013/05/14 | 410 | 424 | 409 | 413 | 2,535,000 |
| 2013/05/13 | 415 | 433 | 403 | 407 | 4,352,000 |
| 2013/05/10 | 455 | 475 | 454 | 473 | 2,646,000 |
| 2013/05/09 | 434 | 452 | 430 | 447 | 1,498,000 |
| 2013/05/08 | 428 | 436 | 424 | 428 | 1,216,000 |
| 2013/05/07 | 415 | 427 | 415 | 426 | 1,393,000 |
| 2013/05/02 | 411 | 413 | 405 | 407 | 475,000 |
| 2013/05/01 | 408 | 416 | 404 | 415 | 732,000 |
| 2013/04/30 | 406 | 410 | 400 | 408 | 591,000 |
| 2013/04/26 | 410 | 413 | 404 | 406 | 621,000 |
| 2013/04/25 | 405 | 419 | 399 | 416 | 1,489,000 |
| 2013/04/24 | 403 | 407 | 400 | 406 | 739,000 |
| 2013/04/23 | 410 | 410 | 397 | 400 | 781,000 |
| 2013/04/22 | 404 | 410 | 403 | 406 | 1,461,000 |
| 2013/04/19 | 392 | 399 | 392 | 396 | 342,000 |
| 2013/04/18 | 397 | 399 | 392 | 392 | 639,000 |
| 2013/04/17 | 398 | 405 | 396 | 403 | 653,000 |
| 2013/04/16 | 382 | 396 | 379 | 394 | 860,000 |
| 2013/04/15 | 392 | 399 | 385 | 390 | 788,000 |
| 2013/04/12 | 404 | 405 | 399 | 402 | 625,000 |
| 2013/04/11 | 398 | 405 | 395 | 404 | 1,284,000 |
| 2013/04/10 | 388 | 395 | 388 | 395 | 743,000 |
| 2013/04/09 | 393 | 395 | 383 | 386 | 1,274,000 |
| 2013/04/08 | 384 | 387 | 376 | 386 | 808,000 |
| 2013/04/05 | 384 | 388 | 365 | 368 | 1,081,000 |
| 2013/04/04 | 352 | 368 | 348 | 368 | 881,000 |
| 2013/04/03 | 361 | 364 | 354 | 358 | 1,001,000 |
| 2013/04/02 | 355 | 365 | 339 | 353 | 1,170,000 |
| 2013/04/01 | 373 | 375 | 363 | 363 | 727,000 |
| 2013/03/29 | 387 | 387 | 374 | 375 | 1,152,000 |
| 2013/03/28 | 393 | 394 | 381 | 387 | 884,000 |
| 2013/03/27 | 396 | 400 | 393 | 396 | 776,000 |
| 2013/03/26 | 400 | 404 | 398 | 400 | 905,000 |
| 2013/03/25 | 408 | 409 | 404 | 405 | 790,000 |
| 2013/03/22 | 406 | 407 | 402 | 402 | 623,000 |
| 2013/03/21 | 412 | 415 | 409 | 411 | 723,000 |
| 2013/03/19 | 407 | 412 | 407 | 410 | 986,000 |
| 2013/03/18 | 403 | 405 | 395 | 400 | 894,000 |
| 2013/03/15 | 403 | 407 | 401 | 407 | 1,126,000 |
| 2013/03/14 | 405 | 406 | 396 | 398 | 581,000 |
| 2013/03/13 | 392 | 403 | 391 | 402 | 908,000 |
| 2013/03/12 | 405 | 405 | 389 | 391 | 1,548,000 |
| 2013/03/11 | 400 | 410 | 398 | 402 | 1,964,000 |
| 2013/03/08 | 386 | 397 | 386 | 396 | 2,522,000 |
| 2013/03/07 | 375 | 385 | 373 | 383 | 1,733,000 |
| 2013/03/06 | 378 | 380 | 363 | 373 | 1,551,000 |
| 2013/03/05 | 371 | 373 | 368 | 370 | 765,000 |
| 2013/03/04 | 366 | 369 | 364 | 366 | 527,000 |
| 2013/03/01 | 366 | 368 | 360 | 363 | 787,000 |
| 2013/02/28 | 368 | 371 | 366 | 369 | 583,000 |
| 2013/02/27 | 367 | 370 | 355 | 363 | 1,061,000 |
| 2013/02/26 | 364 | 373 | 361 | 364 | 1,136,000 |
| 2013/02/25 | 379 | 382 | 371 | 372 | 1,109,000 |
| 2013/02/22 | 376 | 376 | 363 | 374 | 1,399,000 |
| 2013/02/21 | 395 | 395 | 377 | 379 | 1,960,000 |
| 2013/02/20 | 399 | 405 | 395 | 398 | 760,000 |
| 2013/02/19 | 398 | 399 | 395 | 398 | 575,000 |
| 2013/02/18 | 398 | 403 | 396 | 398 | 850,000 |
| 2013/02/15 | 381 | 390 | 377 | 388 | 1,336,000 |
| 2013/02/14 | 385 | 394 | 376 | 392 | 1,625,000 |
| 2013/02/13 | 392 | 392 | 379 | 386 | 1,654,000 |
| 2013/02/12 | 376 | 399 | 369 | 395 | 3,751,000 |
| 2013/02/08 | 413 | 413 | 394 | 396 | 2,494,000 |
| 2013/02/07 | 420 | 421 | 404 | 413 | 1,669,000 |
| 2013/02/06 | 425 | 433 | 424 | 426 | 1,426,000 |
| 2013/02/05 | 406 | 419 | 406 | 410 | 1,348,000 |
| 2013/02/04 | 395 | 423 | 393 | 417 | 2,423,000 |
| 2013/02/01 | 378 | 390 | 374 | 383 | 1,650,000 |
| 2013/01/31 | 374 | 376 | 365 | 374 | 872,000 |
| 2013/01/30 | 363 | 375 | 363 | 374 | 903,000 |
| 2013/01/29 | 364 | 370 | 360 | 363 | 892,000 |
| 2013/01/28 | 371 | 373 | 363 | 365 | 751,000 |
| 2013/01/25 | 366 | 373 | 363 | 370 | 1,489,000 |
| 2013/01/24 | 340 | 360 | 340 | 359 | 1,215,000 |
| 2013/01/23 | 355 | 357 | 340 | 342 | 1,329,000 |
| 2013/01/22 | 363 | 366 | 353 | 359 | 777,000 |
| 2013/01/21 | 367 | 368 | 357 | 363 | 967,000 |
| 2013/01/18 | 360 | 368 | 357 | 366 | 1,356,000 |
| 2013/01/17 | 354 | 358 | 342 | 350 | 1,246,000 |
| 2013/01/16 | 371 | 371 | 352 | 353 | 1,097,000 |
| 2013/01/15 | 369 | 376 | 366 | 371 | 1,279,000 |
| 2013/01/11 | 362 | 364 | 355 | 361 | 1,071,000 |
| 2013/01/10 | 356 | 362 | 356 | 357 | 882,000 |
| 2013/01/09 | 344 | 354 | 338 | 352 | 1,386,000 |
| 2013/01/08 | 350 | 357 | 342 | 343 | 1,772,000 |
| 2013/01/07 | 375 | 375 | 352 | 355 | 2,536,000 |
| 2013/01/04 | 378 | 379 | 372 | 374 | 963,000 |