6444 サンデン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 140 | 142 | 140 | 142 | 118,000 | 142 |
| 2024-12-25 | 140 | 141 | 137 | 140 | 169,700 | 140 |
| 2024-12-24 | 139 | 139 | 137 | 138 | 179,000 | 138 |
| 2024-12-23 | 140 | 142 | 139 | 139 | 115,900 | 139 |
| 2024-12-20 | 142 | 143 | 140 | 140 | 105,700 | 140 |
| 2024-12-19 | 142 | 143 | 141 | 142 | 59,700 | 142 |
| 2024-12-18 | 143 | 145 | 143 | 143 | 44,500 | 143 |
| 2024-12-17 | 147 | 147 | 142 | 143 | 120,700 | 143 |
| 2024-12-16 | 146 | 146 | 145 | 146 | 32,000 | 146 |
| 2024-12-13 | 146 | 146 | 145 | 145 | 100,700 | 145 |
| 2024-12-12 | 147 | 147 | 146 | 146 | 24,100 | 146 |
| 2024-12-11 | 149 | 149 | 146 | 146 | 43,400 | 146 |
| 2024-12-10 | 148 | 150 | 147 | 148 | 62,400 | 148 |
| 2024-12-09 | 146 | 148 | 145 | 148 | 87,800 | 148 |
| 2024-12-06 | 146 | 148 | 146 | 147 | 47,700 | 147 |
| 2024-12-05 | 147 | 148 | 146 | 146 | 48,900 | 146 |
| 2024-12-04 | 147 | 149 | 146 | 146 | 94,400 | 146 |
| 2024-12-03 | 151 | 151 | 147 | 147 | 109,300 | 147 |
| 2024-12-02 | 150 | 151 | 149 | 149 | 61,000 | 149 |
| 2024-11-29 | 149 | 151 | 149 | 150 | 61,400 | 150 |
| 2024-11-28 | 152 | 152 | 148 | 149 | 86,600 | 149 |
| 2024-11-27 | 151 | 153 | 150 | 153 | 39,100 | 153 |
| 2024-11-26 | 155 | 155 | 151 | 152 | 38,700 | 152 |
| 2024-11-25 | 160 | 160 | 153 | 154 | 110,800 | 154 |
| 2024-11-22 | 156 | 158 | 154 | 157 | 73,900 | 157 |
| 2024-11-21 | 152 | 156 | 152 | 156 | 45,400 | 156 |
| 2024-11-20 | 155 | 159 | 150 | 152 | 117,900 | 152 |
| 2024-11-19 | 155 | 160 | 154 | 157 | 186,600 | 157 |
| 2024-11-18 | 152 | 154 | 151 | 154 | 139,700 | 154 |
| 2024-11-15 | 151 | 151 | 148 | 151 | 60,800 | 151 |
| 2024-11-14 | 154 | 155 | 152 | 152 | 71,600 | 152 |
| 2024-11-13 | 154 | 156 | 153 | 153 | 46,200 | 153 |
| 2024-11-12 | 154 | 156 | 153 | 153 | 75,200 | 153 |
| 2024-11-11 | 150 | 154 | 150 | 154 | 70,400 | 154 |
| 2024-11-08 | 152 | 152 | 150 | 151 | 59,000 | 151 |
| 2024-11-07 | 148 | 152 | 148 | 151 | 61,300 | 151 |
| 2024-11-06 | 144 | 148 | 144 | 146 | 72,000 | 146 |
| 2024-11-05 | 148 | 149 | 144 | 146 | 73,700 | 146 |
| 2024-11-01 | 147 | 148 | 144 | 146 | 100,800 | 146 |
| 2024-10-31 | 147 | 150 | 146 | 148 | 56,700 | 148 |
| 2024-10-30 | 152 | 154 | 146 | 146 | 400,000 | 146 |
| 2024-10-29 | 147 | 153 | 147 | 153 | 122,900 | 153 |
| 2024-10-28 | 144 | 149 | 144 | 149 | 61,300 | 149 |
| 2024-10-25 | 151 | 151 | 143 | 145 | 154,900 | 145 |
| 2024-10-24 | 145 | 150 | 145 | 148 | 73,700 | 148 |
| 2024-10-23 | 147 | 149 | 146 | 146 | 54,100 | 146 |
| 2024-10-22 | 151 | 151 | 146 | 149 | 131,400 | 149 |
| 2024-10-21 | 145 | 152 | 145 | 151 | 139,100 | 151 |
| 2024-10-18 | 147 | 147 | 145 | 146 | 45,200 | 146 |
| 2024-10-17 | 149 | 149 | 146 | 146 | 65,100 | 146 |
| 2024-10-16 | 144 | 149 | 144 | 147 | 89,400 | 147 |
| 2024-10-15 | 146 | 148 | 144 | 147 | 108,900 | 147 |
| 2024-10-11 | 148 | 148 | 145 | 146 | 59,100 | 146 |
| 2024-10-10 | 147 | 148 | 145 | 148 | 52,500 | 148 |
| 2024-10-09 | 152 | 152 | 145 | 145 | 186,900 | 145 |
| 2024-10-08 | 156 | 156 | 151 | 151 | 87,300 | 151 |
| 2024-10-07 | 157 | 159 | 154 | 157 | 172,500 | 157 |
| 2024-10-04 | 153 | 156 | 151 | 155 | 124,800 | 155 |
| 2024-10-03 | 151 | 154 | 151 | 154 | 203,900 | 154 |
| 2024-10-02 | 144 | 149 | 144 | 149 | 129,900 | 149 |
| 2024-10-01 | 145 | 148 | 145 | 148 | 25,000 | 148 |
| 2024-09-30 | 146 | 148 | 143 | 144 | 197,400 | 144 |
| 2024-09-27 | 150 | 151 | 147 | 147 | 136,000 | 147 |
| 2024-09-26 | 147 | 149 | 146 | 148 | 66,200 | 148 |
| 2024-09-25 | 145 | 147 | 144 | 146 | 103,500 | 146 |
| 2024-09-24 | 146 | 146 | 143 | 145 | 93,500 | 145 |
| 2024-09-20 | 144 | 147 | 143 | 146 | 128,500 | 146 |
| 2024-09-19 | 141 | 144 | 140 | 142 | 179,600 | 142 |
| 2024-09-18 | 139 | 141 | 137 | 140 | 97,300 | 140 |
| 2024-09-17 | 139 | 140 | 135 | 139 | 152,100 | 139 |
| 2024-09-13 | 138 | 141 | 138 | 138 | 168,800 | 138 |
| 2024-09-12 | 138 | 139 | 136 | 139 | 155,400 | 139 |
| 2024-09-11 | 144 | 144 | 132 | 134 | 670,000 | 134 |
| 2024-09-10 | 146 | 147 | 144 | 144 | 164,300 | 144 |
| 2024-09-09 | 143 | 146 | 140 | 145 | 417,100 | 145 |
| 2024-09-06 | 155 | 156 | 148 | 148 | 387,000 | 148 |
| 2024-09-05 | 157 | 159 | 154 | 155 | 300,700 | 155 |
| 2024-09-04 | 161 | 163 | 158 | 158 | 273,600 | 158 |
| 2024-09-03 | 162 | 167 | 162 | 166 | 137,800 | 166 |
| 2024-09-02 | 165 | 165 | 161 | 161 | 193,600 | 161 |
| 2024-08-30 | 161 | 166 | 161 | 164 | 141,900 | 164 |
| 2024-08-29 | 167 | 168 | 162 | 163 | 192,900 | 163 |
| 2024-08-28 | 169 | 169 | 165 | 167 | 229,800 | 167 |
| 2024-08-27 | 169 | 172 | 167 | 170 | 111,400 | 170 |
| 2024-08-26 | 170 | 170 | 167 | 169 | 115,700 | 169 |
| 2024-08-23 | 169 | 171 | 167 | 170 | 70,900 | 170 |
| 2024-08-22 | 170 | 170 | 167 | 169 | 119,700 | 169 |
| 2024-08-21 | 170 | 172 | 168 | 168 | 68,700 | 168 |
| 2024-08-20 | 171 | 174 | 171 | 173 | 112,600 | 173 |
| 2024-08-19 | 167 | 170 | 166 | 167 | 144,500 | 167 |
| 2024-08-16 | 171 | 172 | 168 | 170 | 116,900 | 170 |
| 2024-08-15 | 171 | 171 | 168 | 169 | 93,200 | 169 |
| 2024-08-14 | 171 | 172 | 168 | 171 | 132,300 | 171 |
| 2024-08-13 | 168 | 171 | 164 | 171 | 626,600 | 171 |
| 2024-08-09 | 168 | 175 | 167 | 173 | 363,600 | 173 |
| 2024-08-08 | 159 | 167 | 158 | 163 | 227,400 | 163 |
| 2024-08-07 | 152 | 163 | 152 | 158 | 365,400 | 158 |
| 2024-08-06 | 156 | 161 | 150 | 154 | 482,300 | 154 |
| 2024-08-05 | 160 | 165 | 131 | 142 | 841,200 | 142 |
| 2024-08-02 | 180 | 182 | 171 | 173 | 475,900 | 173 |
| 2024-08-01 | 190 | 190 | 183 | 185 | 210,900 | 185 |
| 2024-07-31 | 187 | 192 | 186 | 191 | 100,900 | 191 |
| 2024-07-30 | 192 | 193 | 188 | 188 | 202,000 | 188 |
| 2024-07-29 | 191 | 196 | 191 | 193 | 222,400 | 193 |
| 2024-07-26 | 188 | 192 | 187 | 188 | 181,300 | 188 |
| 2024-07-25 | 187 | 188 | 183 | 186 | 354,500 | 186 |
| 2024-07-24 | 191 | 192 | 189 | 190 | 95,200 | 190 |
| 2024-07-23 | 190 | 195 | 190 | 194 | 134,900 | 194 |
| 2024-07-22 | 188 | 191 | 186 | 188 | 142,700 | 188 |
| 2024-07-19 | 192 | 194 | 188 | 190 | 210,900 | 190 |
| 2024-07-18 | 194 | 196 | 193 | 193 | 155,100 | 193 |
| 2024-07-17 | 195 | 197 | 192 | 195 | 271,200 | 195 |
| 2024-07-16 | 186 | 196 | 185 | 195 | 431,300 | 195 |
| 2024-07-12 | 181 | 184 | 181 | 184 | 100,000 | 184 |
| 2024-07-11 | 184 | 185 | 181 | 183 | 191,500 | 183 |
| 2024-07-10 | 184 | 186 | 181 | 182 | 240,600 | 182 |
| 2024-07-09 | 182 | 184 | 180 | 181 | 386,700 | 181 |
| 2024-07-08 | 180 | 182 | 178 | 182 | 227,800 | 182 |
| 2024-07-05 | 180 | 182 | 179 | 179 | 180,900 | 179 |
| 2024-07-04 | 176 | 182 | 176 | 179 | 300,400 | 179 |
| 2024-07-03 | 174 | 178 | 173 | 177 | 338,600 | 177 |
| 2024-07-02 | 171 | 173 | 171 | 172 | 98,700 | 172 |
| 2024-07-01 | 169 | 172 | 168 | 172 | 245,700 | 172 |
| 2024-06-28 | 170 | 171 | 168 | 171 | 115,800 | 171 |
| 2024-06-27 | 170 | 173 | 168 | 173 | 187,700 | 173 |
| 2024-06-26 | 168 | 169 | 166 | 169 | 100,000 | 169 |
| 2024-06-25 | 165 | 167 | 165 | 167 | 128,100 | 167 |
| 2024-06-24 | 165 | 167 | 164 | 165 | 153,100 | 165 |
| 2024-06-21 | 166 | 168 | 165 | 167 | 111,900 | 167 |
| 2024-06-20 | 165 | 167 | 165 | 165 | 75,600 | 165 |
| 2024-06-19 | 168 | 168 | 165 | 166 | 62,100 | 166 |
| 2024-06-18 | 166 | 167 | 165 | 165 | 38,200 | 165 |
| 2024-06-17 | 165 | 167 | 163 | 165 | 114,500 | 165 |
| 2024-06-14 | 165 | 169 | 164 | 166 | 155,400 | 166 |
| 2024-06-13 | 170 | 172 | 166 | 166 | 185,100 | 166 |
| 2024-06-12 | 167 | 172 | 167 | 172 | 373,300 | 172 |
| 2024-06-11 | 166 | 169 | 165 | 168 | 125,200 | 168 |
| 2024-06-10 | 164 | 166 | 164 | 165 | 110,300 | 165 |
| 2024-06-07 | 163 | 165 | 162 | 163 | 71,900 | 163 |
| 2024-06-06 | 165 | 165 | 163 | 163 | 110,100 | 163 |
| 2024-06-05 | 166 | 168 | 164 | 166 | 106,900 | 166 |
| 2024-06-04 | 168 | 170 | 167 | 168 | 116,500 | 168 |
| 2024-06-03 | 169 | 170 | 167 | 169 | 79,600 | 169 |
| 2024-05-31 | 163 | 169 | 163 | 168 | 99,600 | 168 |
| 2024-05-30 | 163 | 165 | 162 | 163 | 100,400 | 163 |
| 2024-05-29 | 170 | 170 | 164 | 165 | 119,800 | 165 |
| 2024-05-28 | 167 | 171 | 167 | 170 | 154,600 | 170 |
| 2024-05-27 | 167 | 167 | 163 | 167 | 104,500 | 167 |
| 2024-05-24 | 161 | 166 | 161 | 165 | 147,500 | 165 |
| 2024-05-23 | 167 | 174 | 161 | 162 | 944,900 | 162 |
| 2024-05-22 | 166 | 168 | 165 | 166 | 169,500 | 166 |
| 2024-05-21 | 168 | 168 | 164 | 166 | 109,700 | 166 |
| 2024-05-20 | 164 | 170 | 164 | 168 | 201,400 | 168 |
| 2024-05-17 | 161 | 166 | 161 | 162 | 180,300 | 162 |
| 2024-05-16 | 165 | 166 | 160 | 160 | 180,400 | 160 |
| 2024-05-15 | 164 | 166 | 163 | 164 | 164,200 | 164 |
| 2024-05-14 | 163 | 165 | 162 | 165 | 141,100 | 165 |
| 2024-05-13 | 167 | 167 | 164 | 165 | 92,000 | 165 |
| 2024-05-10 | 166 | 167 | 164 | 167 | 90,000 | 167 |
| 2024-05-09 | 167 | 167 | 164 | 167 | 121,300 | 167 |
| 2024-05-08 | 165 | 167 | 164 | 166 | 87,800 | 166 |
| 2024-05-07 | 165 | 165 | 164 | 165 | 92,600 | 165 |
| 2024-05-02 | 165 | 165 | 163 | 165 | 82,100 | 165 |
| 2024-05-01 | 163 | 167 | 163 | 164 | 135,900 | 164 |
| 2024-04-30 | 162 | 166 | 162 | 164 | 202,600 | 164 |
| 2024-04-26 | 166 | 166 | 162 | 162 | 360,400 | 162 |
| 2024-04-25 | 167 | 169 | 166 | 167 | 118,200 | 167 |
| 2024-04-24 | 165 | 167 | 163 | 167 | 150,300 | 167 |
| 2024-04-23 | 164 | 166 | 163 | 164 | 99,800 | 164 |
| 2024-04-22 | 164 | 164 | 160 | 163 | 132,800 | 163 |
| 2024-04-19 | 163 | 164 | 156 | 159 | 246,200 | 159 |
| 2024-04-18 | 162 | 164 | 161 | 162 | 105,500 | 162 |
| 2024-04-17 | 163 | 163 | 160 | 162 | 179,100 | 162 |
| 2024-04-16 | 163 | 165 | 162 | 163 | 135,500 | 163 |
| 2024-04-15 | 163 | 166 | 163 | 165 | 148,000 | 165 |
| 2024-04-12 | 168 | 169 | 164 | 166 | 179,500 | 166 |
| 2024-04-11 | 167 | 168 | 165 | 168 | 121,500 | 168 |
| 2024-04-10 | 167 | 169 | 167 | 169 | 108,100 | 169 |
| 2024-04-09 | 165 | 168 | 164 | 167 | 230,100 | 167 |
| 2024-04-08 | 168 | 168 | 163 | 163 | 187,000 | 163 |
| 2024-04-05 | 165 | 169 | 165 | 168 | 313,800 | 168 |
| 2024-04-04 | 171 | 171 | 167 | 170 | 130,700 | 170 |
| 2024-04-03 | 167 | 170 | 167 | 169 | 154,600 | 169 |
| 2024-04-02 | 173 | 174 | 168 | 171 | 312,000 | 171 |
| 2024-04-01 | 173 | 180 | 171 | 173 | 180,900 | 173 |
| 2024-03-29 | 171 | 175 | 171 | 172 | 118,400 | 172 |
| 2024-03-28 | 171 | 172 | 169 | 169 | 105,300 | 169 |
| 2024-03-27 | 170 | 173 | 168 | 171 | 150,900 | 171 |
| 2024-03-26 | 170 | 176 | 167 | 169 | 351,400 | 169 |
| 2024-03-25 | 170 | 176 | 169 | 170 | 285,700 | 170 |
| 2024-03-22 | 170 | 170 | 167 | 170 | 140,700 | 170 |
| 2024-03-21 | 168 | 170 | 166 | 169 | 186,900 | 169 |
| 2024-03-19 | 164 | 167 | 164 | 165 | 107,000 | 165 |
| 2024-03-18 | 165 | 167 | 164 | 164 | 134,800 | 164 |
| 2024-03-15 | 167 | 168 | 165 | 165 | 101,000 | 165 |
| 2024-03-14 | 168 | 169 | 165 | 165 | 120,800 | 165 |
| 2024-03-13 | 169 | 171 | 164 | 165 | 275,800 | 165 |
| 2024-03-12 | 162 | 174 | 159 | 169 | 792,900 | 169 |
| 2024-03-11 | 160 | 162 | 159 | 160 | 255,800 | 160 |
| 2024-03-08 | 166 | 167 | 162 | 163 | 166,000 | 163 |
| 2024-03-07 | 170 | 170 | 162 | 162 | 195,500 | 162 |
| 2024-03-06 | 162 | 172 | 162 | 170 | 293,100 | 170 |
| 2024-03-05 | 159 | 164 | 159 | 162 | 227,700 | 162 |
| 2024-03-04 | 165 | 165 | 157 | 157 | 500,700 | 157 |
| 2024-03-01 | 169 | 170 | 165 | 165 | 576,300 | 165 |
| 2024-02-29 | 172 | 177 | 171 | 171 | 273,700 | 171 |
| 2024-02-28 | 171 | 174 | 171 | 171 | 171,000 | 171 |
| 2024-02-27 | 174 | 177 | 171 | 171 | 226,500 | 171 |
| 2024-02-26 | 172 | 178 | 168 | 175 | 423,900 | 175 |
| 2024-02-22 | 172 | 172 | 170 | 171 | 336,100 | 171 |
| 2024-02-21 | 185 | 191 | 171 | 172 | 1,106,000 | 172 |
| 2024-02-20 | 184 | 185 | 178 | 180 | 750,300 | 180 |
| 2024-02-19 | 188 | 194 | 184 | 186 | 710,700 | 186 |
| 2024-02-16 | 210 | 228 | 188 | 191 | 2,852,200 | 191 |
| 2024-02-15 | 178 | 195 | 169 | 192 | 3,444,100 | 192 |
| 2024-02-14 | 223 | 230 | 216 | 217 | 1,027,500 | 217 |
| 2024-02-13 | 213 | 230 | 213 | 224 | 1,390,700 | 224 |
| 2024-02-09 | 204 | 216 | 203 | 212 | 1,450,300 | 212 |
| 2024-02-08 | 193 | 206 | 191 | 205 | 1,071,400 | 205 |
| 2024-02-07 | 186 | 193 | 184 | 191 | 567,300 | 191 |
| 2024-02-06 | 182 | 188 | 178 | 185 | 552,700 | 185 |
| 2024-02-05 | 183 | 186 | 182 | 184 | 202,800 | 184 |
| 2024-02-02 | 184 | 186 | 181 | 182 | 222,100 | 182 |
| 2024-02-01 | 183 | 187 | 180 | 181 | 376,300 | 181 |
| 2024-01-31 | 191 | 191 | 185 | 185 | 402,300 | 185 |
| 2024-01-30 | 194 | 198 | 191 | 191 | 554,400 | 191 |
| 2024-01-29 | 194 | 197 | 191 | 192 | 163,600 | 192 |
| 2024-01-26 | 190 | 196 | 190 | 194 | 197,700 | 194 |
| 2024-01-25 | 200 | 201 | 190 | 191 | 545,000 | 191 |
| 2024-01-24 | 198 | 202 | 196 | 200 | 402,200 | 200 |
| 2024-01-23 | 210 | 211 | 199 | 199 | 487,000 | 199 |
| 2024-01-22 | 209 | 215 | 207 | 211 | 321,500 | 211 |
| 2024-01-19 | 218 | 219 | 209 | 210 | 510,800 | 210 |
| 2024-01-18 | 204 | 223 | 204 | 215 | 742,800 | 215 |
| 2024-01-17 | 212 | 213 | 204 | 204 | 371,600 | 204 |
| 2024-01-16 | 201 | 215 | 200 | 211 | 602,000 | 211 |
| 2024-01-15 | 204 | 213 | 202 | 203 | 647,400 | 203 |
| 2024-01-12 | 203 | 204 | 197 | 203 | 388,000 | 203 |
| 2024-01-11 | 204 | 205 | 199 | 199 | 349,900 | 199 |
| 2024-01-10 | 207 | 213 | 196 | 204 | 1,293,100 | 204 |
| 2024-01-09 | 202 | 215 | 199 | 204 | 977,300 | 204 |
| 2024-01-05 | 217 | 219 | 196 | 207 | 2,224,000 | 207 |
| 2024-01-04 | 235 | 242 | 205 | 213 | 7,849,100 | 213 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株