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 |
|---|---|---|---|---|---|
| 2018/12/28 | 744 | 758 | 723 | 745 | 242,300 |
| 2018/12/27 | 730 | 756 | 726 | 751 | 370,700 |
| 2018/12/26 | 674 | 697 | 672 | 690 | 295,000 |
| 2018/12/25 | 653 | 685 | 642 | 670 | 377,000 |
| 2018/12/21 | 745 | 750 | 679 | 703 | 678,900 |
| 2018/12/20 | 772 | 806 | 754 | 760 | 326,700 |
| 2018/12/19 | 780 | 801 | 770 | 783 | 182,800 |
| 2018/12/18 | 753 | 801 | 751 | 788 | 298,700 |
| 2018/12/17 | 780 | 799 | 774 | 776 | 257,700 |
| 2018/12/14 | 821 | 826 | 785 | 785 | 243,400 |
| 2018/12/13 | 786 | 830 | 781 | 828 | 407,700 |
| 2018/12/12 | 748 | 805 | 745 | 785 | 507,100 |
| 2018/12/11 | 780 | 782 | 726 | 735 | 530,000 |
| 2018/12/10 | 795 | 800 | 780 | 788 | 232,500 |
| 2018/12/07 | 812 | 828 | 798 | 805 | 319,600 |
| 2018/12/06 | 825 | 837 | 807 | 811 | 332,900 |
| 2018/12/05 | 859 | 859 | 829 | 834 | 350,000 |
| 2018/12/04 | 892 | 894 | 863 | 874 | 273,500 |
| 2018/12/03 | 880 | 914 | 865 | 891 | 366,900 |
| 2018/11/30 | 846 | 892 | 845 | 880 | 483,800 |
| 2018/11/29 | 835 | 852 | 831 | 844 | 304,900 |
| 2018/11/28 | 840 | 847 | 816 | 826 | 376,500 |
| 2018/11/27 | 855 | 860 | 831 | 836 | 312,300 |
| 2018/11/26 | 867 | 869 | 847 | 853 | 380,300 |
| 2018/11/22 | 854 | 868 | 848 | 866 | 284,900 |
| 2018/11/21 | 852 | 863 | 840 | 855 | 259,000 |
| 2018/11/20 | 856 | 868 | 843 | 867 | 238,600 |
| 2018/11/19 | 851 | 867 | 845 | 866 | 373,100 |
| 2018/11/16 | 866 | 877 | 849 | 851 | 456,300 |
| 2018/11/15 | 869 | 881 | 862 | 871 | 476,900 |
| 2018/11/14 | 888 | 907 | 865 | 895 | 493,200 |
| 2018/11/13 | 903 | 905 | 874 | 891 | 591,200 |
| 2018/11/12 | 954 | 954 | 910 | 918 | 733,100 |
| 2018/11/09 | 997 | 1,001 | 961 | 971 | 1,305,400 |
| 2018/11/08 | 1,030 | 1,083 | 991 | 997 | 1,757,100 |
| 2018/11/07 | 1,290 | 1,330 | 1,274 | 1,282 | 309,600 |
| 2018/11/06 | 1,244 | 1,291 | 1,238 | 1,280 | 323,600 |
| 2018/11/05 | 1,242 | 1,257 | 1,225 | 1,244 | 316,400 |
| 2018/11/02 | 1,224 | 1,264 | 1,211 | 1,250 | 815,100 |
| 2018/11/01 | 1,226 | 1,262 | 1,221 | 1,237 | 355,900 |
| 2018/10/31 | 1,225 | 1,249 | 1,211 | 1,231 | 319,500 |
| 2018/10/30 | 1,180 | 1,232 | 1,167 | 1,218 | 255,000 |
| 2018/10/29 | 1,215 | 1,236 | 1,190 | 1,196 | 166,300 |
| 2018/10/26 | 1,230 | 1,232 | 1,185 | 1,212 | 224,500 |
| 2018/10/25 | 1,230 | 1,233 | 1,196 | 1,210 | 313,000 |
| 2018/10/24 | 1,283 | 1,292 | 1,265 | 1,285 | 128,200 |
| 2018/10/23 | 1,304 | 1,307 | 1,264 | 1,267 | 239,800 |
| 2018/10/22 | 1,320 | 1,326 | 1,294 | 1,322 | 157,800 |
| 2018/10/19 | 1,340 | 1,345 | 1,313 | 1,324 | 228,600 |
| 2018/10/18 | 1,403 | 1,404 | 1,358 | 1,358 | 135,500 |
| 2018/10/17 | 1,426 | 1,426 | 1,391 | 1,412 | 136,700 |
| 2018/10/16 | 1,359 | 1,388 | 1,345 | 1,380 | 164,500 |
| 2018/10/15 | 1,401 | 1,408 | 1,362 | 1,362 | 187,900 |
| 2018/10/12 | 1,402 | 1,428 | 1,388 | 1,416 | 172,700 |
| 2018/10/11 | 1,407 | 1,424 | 1,391 | 1,411 | 152,900 |
| 2018/10/10 | 1,489 | 1,510 | 1,458 | 1,474 | 158,600 |
| 2018/10/09 | 1,528 | 1,538 | 1,493 | 1,497 | 134,800 |
| 2018/10/05 | 1,543 | 1,589 | 1,540 | 1,567 | 123,400 |
| 2018/10/04 | 1,580 | 1,590 | 1,554 | 1,567 | 115,200 |
| 2018/10/03 | 1,555 | 1,573 | 1,546 | 1,548 | 96,300 |
| 2018/10/02 | 1,575 | 1,607 | 1,562 | 1,564 | 157,000 |
| 2018/10/01 | 1,538 | 1,574 | 1,524 | 1,566 | 117,400 |
| 2018/09/28 | 1,571 | 1,580 | 1,554 | 1,561 | 162,200 |
| 2018/09/27 | 1,573 | 1,580 | 1,539 | 1,546 | 235,200 |
| 2018/09/26 | 1,583 | 1,594 | 1,558 | 1,582 | 206,300 |
| 2018/09/25 | 1,592 | 1,607 | 1,569 | 1,594 | 264,100 |
| 2018/09/21 | 1,569 | 1,595 | 1,559 | 1,588 | 215,500 |
| 2018/09/20 | 1,520 | 1,558 | 1,518 | 1,549 | 205,000 |
| 2018/09/19 | 1,521 | 1,567 | 1,518 | 1,535 | 269,300 |
| 2018/09/18 | 1,452 | 1,520 | 1,452 | 1,518 | 343,000 |
| 2018/09/14 | 1,430 | 1,481 | 1,430 | 1,472 | 353,800 |
| 2018/09/13 | 1,380 | 1,420 | 1,376 | 1,416 | 270,100 |
| 2018/09/12 | 1,350 | 1,391 | 1,344 | 1,383 | 398,800 |
| 2018/09/11 | 1,335 | 1,355 | 1,330 | 1,335 | 252,400 |
| 2018/09/10 | 1,328 | 1,345 | 1,315 | 1,324 | 142,800 |
| 2018/09/07 | 1,325 | 1,335 | 1,308 | 1,331 | 189,500 |
| 2018/09/06 | 1,350 | 1,352 | 1,322 | 1,334 | 235,100 |
| 2018/09/05 | 1,365 | 1,380 | 1,343 | 1,369 | 207,000 |
| 2018/09/04 | 1,398 | 1,398 | 1,363 | 1,366 | 209,400 |
| 2018/09/03 | 1,461 | 1,467 | 1,374 | 1,393 | 332,200 |
| 2018/08/31 | 1,478 | 1,478 | 1,458 | 1,459 | 186,300 |
| 2018/08/30 | 1,548 | 1,548 | 1,494 | 1,497 | 197,500 |
| 2018/08/29 | 1,514 | 1,554 | 1,509 | 1,534 | 174,900 |
| 2018/08/28 | 1,505 | 1,533 | 1,497 | 1,511 | 206,800 |
| 2018/08/27 | 1,453 | 1,481 | 1,453 | 1,479 | 141,300 |
| 2018/08/24 | 1,456 | 1,456 | 1,429 | 1,436 | 73,400 |
| 2018/08/23 | 1,449 | 1,470 | 1,437 | 1,454 | 194,300 |
| 2018/08/22 | 1,389 | 1,445 | 1,389 | 1,444 | 144,600 |
| 2018/08/21 | 1,400 | 1,410 | 1,381 | 1,384 | 108,700 |
| 2018/08/20 | 1,423 | 1,424 | 1,397 | 1,405 | 156,500 |
| 2018/08/17 | 1,414 | 1,441 | 1,404 | 1,437 | 150,700 |
| 2018/08/16 | 1,404 | 1,422 | 1,374 | 1,408 | 260,300 |
| 2018/08/15 | 1,476 | 1,477 | 1,418 | 1,425 | 163,200 |
| 2018/08/14 | 1,469 | 1,471 | 1,442 | 1,450 | 145,400 |
| 2018/08/13 | 1,531 | 1,540 | 1,466 | 1,469 | 270,200 |
| 2018/08/10 | 1,583 | 1,596 | 1,530 | 1,571 | 278,400 |
| 2018/08/09 | 1,588 | 1,653 | 1,570 | 1,601 | 732,600 |
| 2018/08/08 | 1,503 | 1,529 | 1,490 | 1,528 | 196,300 |
| 2018/08/07 | 1,500 | 1,526 | 1,488 | 1,499 | 186,500 |
| 2018/08/06 | 1,492 | 1,502 | 1,476 | 1,489 | 142,400 |
| 2018/08/03 | 1,505 | 1,510 | 1,482 | 1,491 | 196,200 |
| 2018/08/02 | 1,491 | 1,505 | 1,479 | 1,490 | 225,900 |
| 2018/08/01 | 1,481 | 1,492 | 1,462 | 1,491 | 187,400 |
| 2018/07/31 | 1,473 | 1,493 | 1,467 | 1,478 | 198,700 |
| 2018/07/30 | 1,470 | 1,473 | 1,451 | 1,466 | 123,000 |
| 2018/07/27 | 1,456 | 1,462 | 1,439 | 1,453 | 107,600 |
| 2018/07/26 | 1,442 | 1,473 | 1,431 | 1,460 | 214,500 |
| 2018/07/25 | 1,412 | 1,429 | 1,401 | 1,409 | 160,700 |
| 2018/07/24 | 1,397 | 1,414 | 1,394 | 1,412 | 217,000 |
| 2018/07/23 | 1,340 | 1,391 | 1,338 | 1,382 | 225,000 |
| 2018/07/20 | 1,369 | 1,386 | 1,339 | 1,357 | 299,700 |
| 2018/07/19 | 1,340 | 1,382 | 1,340 | 1,378 | 280,600 |
| 2018/07/18 | 1,335 | 1,360 | 1,329 | 1,339 | 369,900 |
| 2018/07/17 | 1,311 | 1,336 | 1,305 | 1,326 | 167,300 |
| 2018/07/13 | 1,297 | 1,313 | 1,288 | 1,306 | 116,200 |
| 2018/07/12 | 1,300 | 1,303 | 1,286 | 1,294 | 160,000 |
| 2018/07/11 | 1,330 | 1,339 | 1,295 | 1,299 | 215,000 |
| 2018/07/10 | 1,342 | 1,354 | 1,325 | 1,335 | 175,400 |
| 2018/07/09 | 1,318 | 1,330 | 1,292 | 1,321 | 292,700 |
| 2018/07/06 | 1,276 | 1,315 | 1,276 | 1,300 | 205,800 |
| 2018/07/05 | 1,315 | 1,321 | 1,267 | 1,277 | 274,800 |
| 2018/07/04 | 1,378 | 1,378 | 1,316 | 1,318 | 345,500 |
| 2018/07/03 | 1,416 | 1,420 | 1,382 | 1,389 | 229,600 |
| 2018/07/02 | 1,435 | 1,467 | 1,415 | 1,416 | 144,400 |
| 2018/06/29 | 1,440 | 1,445 | 1,416 | 1,444 | 116,700 |
| 2018/06/28 | 1,416 | 1,442 | 1,407 | 1,440 | 150,900 |
| 2018/06/27 | 1,442 | 1,451 | 1,417 | 1,432 | 185,100 |
| 2018/06/26 | 1,434 | 1,462 | 1,406 | 1,457 | 136,100 |
| 2018/06/25 | 1,515 | 1,518 | 1,452 | 1,456 | 181,600 |
| 2018/06/22 | 1,473 | 1,492 | 1,457 | 1,488 | 264,100 |
| 2018/06/21 | 1,518 | 1,518 | 1,473 | 1,487 | 159,600 |
| 2018/06/20 | 1,507 | 1,515 | 1,445 | 1,510 | 320,400 |
| 2018/06/19 | 1,513 | 1,558 | 1,507 | 1,511 | 194,500 |
| 2018/06/18 | 1,541 | 1,553 | 1,517 | 1,520 | 184,300 |
| 2018/06/15 | 1,534 | 1,570 | 1,527 | 1,549 | 222,600 |
| 2018/06/14 | 1,545 | 1,570 | 1,534 | 1,541 | 121,800 |
| 2018/06/13 | 1,529 | 1,553 | 1,529 | 1,547 | 119,200 |
| 2018/06/12 | 1,512 | 1,530 | 1,507 | 1,528 | 180,200 |
| 2018/06/11 | 1,527 | 1,539 | 1,507 | 1,534 | 132,500 |
| 2018/06/08 | 1,560 | 1,569 | 1,535 | 1,539 | 185,800 |
| 2018/06/07 | 1,546 | 1,593 | 1,546 | 1,578 | 264,600 |
| 2018/06/06 | 1,537 | 1,572 | 1,527 | 1,546 | 145,400 |
| 2018/06/05 | 1,550 | 1,554 | 1,514 | 1,537 | 178,100 |
| 2018/06/04 | 1,494 | 1,547 | 1,486 | 1,546 | 301,700 |
| 2018/06/01 | 1,450 | 1,494 | 1,445 | 1,478 | 225,600 |
| 2018/05/31 | 1,470 | 1,490 | 1,438 | 1,458 | 351,300 |
| 2018/05/30 | 1,499 | 1,499 | 1,431 | 1,453 | 639,700 |
| 2018/05/29 | 1,555 | 1,579 | 1,539 | 1,545 | 295,800 |
| 2018/05/28 | 1,600 | 1,607 | 1,538 | 1,554 | 455,300 |
| 2018/05/25 | 1,722 | 1,722 | 1,587 | 1,598 | 765,100 |
| 2018/05/24 | 1,784 | 1,784 | 1,721 | 1,742 | 384,200 |
| 2018/05/23 | 1,787 | 1,823 | 1,779 | 1,800 | 271,000 |
| 2018/05/22 | 1,795 | 1,813 | 1,777 | 1,806 | 289,300 |
| 2018/05/21 | 1,760 | 1,812 | 1,752 | 1,777 | 248,900 |
| 2018/05/18 | 1,741 | 1,820 | 1,741 | 1,754 | 371,000 |
| 2018/05/17 | 1,701 | 1,731 | 1,688 | 1,729 | 255,900 |
| 2018/05/16 | 1,650 | 1,692 | 1,640 | 1,690 | 179,000 |
| 2018/05/15 | 1,672 | 1,705 | 1,658 | 1,664 | 211,000 |
| 2018/05/14 | 1,627 | 1,678 | 1,627 | 1,668 | 336,200 |
| 2018/05/11 | 1,573 | 1,649 | 1,571 | 1,611 | 416,700 |
| 2018/05/10 | 1,665 | 1,740 | 1,541 | 1,560 | 792,100 |
| 2018/05/09 | 1,611 | 1,624 | 1,596 | 1,599 | 137,300 |
| 2018/05/08 | 1,595 | 1,618 | 1,585 | 1,615 | 123,900 |
| 2018/05/07 | 1,620 | 1,620 | 1,571 | 1,602 | 136,200 |
| 2018/05/02 | 1,605 | 1,624 | 1,582 | 1,620 | 105,700 |
| 2018/05/01 | 1,590 | 1,611 | 1,579 | 1,601 | 74,700 |
| 2018/04/27 | 1,620 | 1,628 | 1,580 | 1,596 | 110,500 |
| 2018/04/26 | 1,658 | 1,667 | 1,616 | 1,619 | 129,700 |
| 2018/04/25 | 1,637 | 1,656 | 1,616 | 1,651 | 190,100 |
| 2018/04/24 | 1,610 | 1,648 | 1,610 | 1,646 | 157,100 |
| 2018/04/23 | 1,592 | 1,608 | 1,588 | 1,594 | 154,800 |
| 2018/04/20 | 1,578 | 1,597 | 1,575 | 1,582 | 89,100 |
| 2018/04/19 | 1,569 | 1,594 | 1,560 | 1,585 | 129,100 |
| 2018/04/18 | 1,539 | 1,570 | 1,531 | 1,556 | 133,000 |
| 2018/04/17 | 1,545 | 1,549 | 1,511 | 1,530 | 121,700 |
| 2018/04/16 | 1,563 | 1,572 | 1,522 | 1,544 | 182,400 |
| 2018/04/13 | 1,538 | 1,588 | 1,536 | 1,569 | 247,500 |
| 2018/04/12 | 1,537 | 1,547 | 1,518 | 1,524 | 253,300 |
| 2018/04/11 | 1,487 | 1,575 | 1,479 | 1,536 | 469,200 |
| 2018/04/10 | 1,471 | 1,484 | 1,431 | 1,479 | 424,900 |
| 2018/04/09 | 1,461 | 1,493 | 1,447 | 1,491 | 241,200 |
| 2018/04/06 | 1,486 | 1,500 | 1,450 | 1,462 | 326,400 |
| 2018/04/05 | 1,473 | 1,504 | 1,427 | 1,496 | 440,900 |
| 2018/04/04 | 1,488 | 1,512 | 1,452 | 1,457 | 368,500 |
| 2018/04/03 | 1,505 | 1,511 | 1,466 | 1,481 | 306,700 |
| 2018/04/02 | 1,546 | 1,559 | 1,523 | 1,531 | 182,400 |
| 2018/03/30 | 1,499 | 1,538 | 1,485 | 1,531 | 270,600 |
| 2018/03/29 | 1,523 | 1,541 | 1,456 | 1,477 | 220,900 |
| 2018/03/28 | 1,496 | 1,519 | 1,471 | 1,508 | 223,200 |
| 2018/03/27 | 1,494 | 1,564 | 1,489 | 1,536 | 344,100 |
| 2018/03/26 | 1,422 | 1,466 | 1,397 | 1,465 | 297,500 |
| 2018/03/23 | 1,472 | 1,486 | 1,453 | 1,462 | 231,000 |
| 2018/03/22 | 1,532 | 1,561 | 1,499 | 1,520 | 266,200 |
| 2018/03/20 | 1,521 | 1,552 | 1,512 | 1,541 | 141,300 |
| 2018/03/19 | 1,546 | 1,570 | 1,529 | 1,534 | 202,400 |
| 2018/03/16 | 1,568 | 1,583 | 1,548 | 1,558 | 207,500 |
| 2018/03/15 | 1,585 | 1,588 | 1,516 | 1,566 | 394,200 |
| 2018/03/14 | 1,557 | 1,604 | 1,556 | 1,589 | 206,500 |
| 2018/03/13 | 1,631 | 1,631 | 1,550 | 1,585 | 438,200 |
| 2018/03/12 | 1,568 | 1,650 | 1,566 | 1,648 | 323,600 |
| 2018/03/09 | 1,526 | 1,562 | 1,495 | 1,547 | 360,000 |
| 2018/03/08 | 1,556 | 1,577 | 1,510 | 1,522 | 253,800 |
| 2018/03/07 | 1,589 | 1,589 | 1,528 | 1,537 | 453,400 |
| 2018/03/06 | 1,590 | 1,628 | 1,578 | 1,585 | 312,300 |
| 2018/03/05 | 1,640 | 1,640 | 1,554 | 1,561 | 407,500 |
| 2018/03/02 | 1,632 | 1,663 | 1,631 | 1,649 | 473,600 |
| 2018/03/01 | 1,726 | 1,729 | 1,654 | 1,684 | 894,300 |
| 2018/02/28 | 1,773 | 1,816 | 1,766 | 1,766 | 454,900 |
| 2018/02/27 | 1,719 | 1,773 | 1,714 | 1,762 | 344,900 |
| 2018/02/26 | 1,733 | 1,752 | 1,690 | 1,703 | 509,300 |
| 2018/02/23 | 1,620 | 1,654 | 1,612 | 1,653 | 190,100 |
| 2018/02/22 | 1,631 | 1,639 | 1,606 | 1,619 | 223,500 |
| 2018/02/21 | 1,643 | 1,659 | 1,621 | 1,650 | 263,600 |
| 2018/02/20 | 1,638 | 1,662 | 1,630 | 1,652 | 164,300 |
| 2018/02/19 | 1,609 | 1,641 | 1,600 | 1,640 | 306,300 |
| 2018/02/16 | 1,605 | 1,643 | 1,588 | 1,608 | 377,500 |
| 2018/02/15 | 1,612 | 1,679 | 1,605 | 1,625 | 462,500 |
| 2018/02/14 | 1,702 | 1,705 | 1,593 | 1,601 | 553,500 |
| 2018/02/13 | 1,837 | 1,844 | 1,674 | 1,683 | 540,600 |
| 2018/02/09 | 1,855 | 1,864 | 1,799 | 1,823 | 513,400 |
| 2018/02/08 | 2,065 | 2,065 | 1,909 | 1,912 | 797,800 |
| 2018/02/07 | 2,340 | 2,373 | 2,240 | 2,240 | 345,100 |
| 2018/02/06 | 2,218 | 2,289 | 2,136 | 2,196 | 230,600 |
| 2018/02/05 | 2,337 | 2,353 | 2,322 | 2,340 | 142,900 |
| 2018/02/02 | 2,414 | 2,448 | 2,397 | 2,407 | 115,900 |
| 2018/02/01 | 2,421 | 2,462 | 2,405 | 2,444 | 165,300 |
| 2018/01/31 | 2,363 | 2,415 | 2,363 | 2,379 | 124,700 |
| 2018/01/30 | 2,433 | 2,433 | 2,357 | 2,361 | 126,900 |
| 2018/01/29 | 2,429 | 2,481 | 2,429 | 2,437 | 129,500 |
| 2018/01/26 | 2,457 | 2,487 | 2,429 | 2,429 | 158,600 |
| 2018/01/25 | 2,417 | 2,489 | 2,406 | 2,437 | 253,600 |
| 2018/01/24 | 2,424 | 2,487 | 2,396 | 2,408 | 236,300 |
| 2018/01/23 | 2,318 | 2,472 | 2,313 | 2,434 | 513,300 |
| 2018/01/22 | 2,282 | 2,282 | 2,247 | 2,282 | 99,400 |
| 2018/01/19 | 2,266 | 2,289 | 2,252 | 2,284 | 81,900 |
| 2018/01/18 | 2,317 | 2,322 | 2,256 | 2,256 | 121,300 |
| 2018/01/17 | 2,302 | 2,310 | 2,271 | 2,292 | 142,500 |
| 2018/01/16 | 2,352 | 2,372 | 2,326 | 2,336 | 109,700 |
| 2018/01/15 | 2,400 | 2,408 | 2,352 | 2,352 | 79,800 |
| 2018/01/12 | 2,352 | 2,419 | 2,352 | 2,385 | 197,900 |
| 2018/01/11 | 2,343 | 2,368 | 2,326 | 2,360 | 88,200 |
| 2018/01/10 | 2,329 | 2,366 | 2,310 | 2,358 | 117,400 |
| 2018/01/09 | 2,338 | 2,346 | 2,310 | 2,328 | 126,400 |
| 2018/01/05 | 2,300 | 2,333 | 2,292 | 2,326 | 96,600 |
| 2018/01/04 | 2,293 | 2,304 | 2,275 | 2,296 | 75,300 |