6444 サンデン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 360 | 385 | 359 | 385 | 94,000 | 1,925 |
| 2001-12-27 | 365 | 366 | 356 | 360 | 90,000 | 1,800 |
| 2001-12-26 | 373 | 376 | 370 | 370 | 59,000 | 1,850 |
| 2001-12-25 | 378 | 381 | 369 | 378 | 390,000 | 1,890 |
| 2001-12-21 | 354 | 359 | 350 | 358 | 267,000 | 1,790 |
| 2001-12-20 | 372 | 373 | 351 | 356 | 264,000 | 1,780 |
| 2001-12-19 | 371 | 372 | 362 | 362 | 155,000 | 1,810 |
| 2001-12-18 | 360 | 371 | 360 | 371 | 165,000 | 1,855 |
| 2001-12-17 | 370 | 370 | 361 | 362 | 84,000 | 1,810 |
| 2001-12-14 | 365 | 370 | 363 | 370 | 271,000 | 1,850 |
| 2001-12-13 | 373 | 375 | 370 | 371 | 114,000 | 1,855 |
| 2001-12-12 | 365 | 380 | 365 | 373 | 118,000 | 1,865 |
| 2001-12-11 | 371 | 372 | 365 | 365 | 126,000 | 1,825 |
| 2001-12-10 | 372 | 384 | 370 | 372 | 78,000 | 1,860 |
| 2001-12-07 | 375 | 385 | 370 | 370 | 200,000 | 1,850 |
| 2001-12-06 | 390 | 395 | 370 | 372 | 233,000 | 1,860 |
| 2001-12-05 | 395 | 399 | 380 | 390 | 535,000 | 1,950 |
| 2001-12-04 | 369 | 372 | 365 | 371 | 187,000 | 1,855 |
| 2001-12-03 | 370 | 370 | 364 | 364 | 142,000 | 1,820 |
| 2001-11-30 | 374 | 374 | 365 | 365 | 150,000 | 1,825 |
| 2001-11-29 | 374 | 376 | 362 | 365 | 76,000 | 1,825 |
| 2001-11-28 | 380 | 380 | 364 | 374 | 277,000 | 1,870 |
| 2001-11-27 | 388 | 389 | 385 | 388 | 305,000 | 1,940 |
| 2001-11-26 | 385 | 388 | 383 | 387 | 375,000 | 1,935 |
| 2001-11-22 | 378 | 381 | 371 | 381 | 171,000 | 1,905 |
| 2001-11-21 | 381 | 382 | 378 | 379 | 81,000 | 1,895 |
| 2001-11-20 | 385 | 386 | 382 | 382 | 214,000 | 1,910 |
| 2001-11-19 | 385 | 386 | 380 | 380 | 170,000 | 1,900 |
| 2001-11-16 | 387 | 388 | 384 | 387 | 347,000 | 1,935 |
| 2001-11-15 | 369 | 382 | 369 | 382 | 60,000 | 1,910 |
| 2001-11-14 | 385 | 385 | 371 | 379 | 127,000 | 1,895 |
| 2001-11-13 | 385 | 386 | 382 | 385 | 273,000 | 1,925 |
| 2001-11-12 | 385 | 386 | 378 | 386 | 134,000 | 1,930 |
| 2001-11-09 | 386 | 388 | 385 | 386 | 96,000 | 1,930 |
| 2001-11-08 | 385 | 388 | 385 | 388 | 59,000 | 1,940 |
| 2001-11-07 | 390 | 390 | 386 | 389 | 166,000 | 1,945 |
| 2001-11-06 | 390 | 391 | 389 | 391 | 191,000 | 1,955 |
| 2001-11-05 | 388 | 391 | 387 | 390 | 212,000 | 1,950 |
| 2001-11-02 | 387 | 388 | 382 | 387 | 156,000 | 1,935 |
| 2001-11-01 | 390 | 393 | 384 | 385 | 325,000 | 1,925 |
| 2001-10-31 | 384 | 384 | 377 | 377 | 137,000 | 1,885 |
| 2001-10-30 | 395 | 396 | 382 | 384 | 161,000 | 1,920 |
| 2001-10-29 | 407 | 407 | 399 | 399 | 60,000 | 1,995 |
| 2001-10-26 | 410 | 413 | 405 | 409 | 177,000 | 2,045 |
| 2001-10-25 | 412 | 416 | 411 | 413 | 390,000 | 2,065 |
| 2001-10-24 | 410 | 414 | 408 | 412 | 390,000 | 2,060 |
| 2001-10-23 | 409 | 410 | 408 | 410 | 463,000 | 2,050 |
| 2001-10-22 | 404 | 408 | 404 | 408 | 83,000 | 2,040 |
| 2001-10-19 | 409 | 409 | 403 | 404 | 127,000 | 2,020 |
| 2001-10-18 | 403 | 410 | 403 | 409 | 215,000 | 2,045 |
| 2001-10-17 | 409 | 409 | 405 | 406 | 280,000 | 2,030 |
| 2001-10-16 | 415 | 417 | 406 | 406 | 240,000 | 2,030 |
| 2001-10-15 | 418 | 418 | 410 | 416 | 215,000 | 2,080 |
| 2001-10-12 | 419 | 424 | 412 | 418 | 331,000 | 2,090 |
| 2001-10-11 | 431 | 435 | 420 | 424 | 250,000 | 2,120 |
| 2001-10-10 | 409 | 436 | 408 | 421 | 520,000 | 2,105 |
| 2001-10-09 | 420 | 420 | 400 | 400 | 427,000 | 2,000 |
| 2001-10-05 | 442 | 442 | 425 | 425 | 263,000 | 2,125 |
| 2001-10-04 | 430 | 442 | 428 | 442 | 335,000 | 2,210 |
| 2001-10-03 | 425 | 429 | 422 | 423 | 282,000 | 2,115 |
| 2001-10-02 | 411 | 425 | 411 | 420 | 414,000 | 2,100 |
| 2001-10-01 | 390 | 413 | 390 | 408 | 358,000 | 2,040 |
| 2001-09-28 | 380 | 390 | 378 | 390 | 210,000 | 1,950 |
| 2001-09-27 | 367 | 381 | 367 | 381 | 171,000 | 1,905 |
| 2001-09-26 | 381 | 386 | 353 | 367 | 313,000 | 1,835 |
| 2001-09-25 | 388 | 393 | 375 | 378 | 217,000 | 1,890 |
| 2001-09-21 | 376 | 376 | 365 | 373 | 434,000 | 1,865 |
| 2001-09-20 | 368 | 375 | 363 | 371 | 303,000 | 1,855 |
| 2001-09-19 | 364 | 373 | 361 | 363 | 495,000 | 1,815 |
| 2001-09-18 | 352 | 367 | 352 | 364 | 301,000 | 1,820 |
| 2001-09-17 | 370 | 370 | 345 | 348 | 267,000 | 1,740 |
| 2001-09-14 | 358 | 370 | 357 | 370 | 406,000 | 1,850 |
| 2001-09-13 | 352 | 356 | 349 | 356 | 493,000 | 1,780 |
| 2001-09-12 | 355 | 359 | 348 | 348 | 292,000 | 1,740 |
| 2001-09-11 | 362 | 388 | 360 | 379 | 449,000 | 1,895 |
| 2001-09-10 | 365 | 370 | 356 | 362 | 201,000 | 1,810 |
| 2001-09-07 | 364 | 370 | 362 | 365 | 184,000 | 1,825 |
| 2001-09-06 | 363 | 375 | 361 | 366 | 214,000 | 1,830 |
| 2001-09-05 | 352 | 364 | 346 | 362 | 550,000 | 1,810 |
| 2001-09-04 | 352 | 360 | 348 | 355 | 597,000 | 1,775 |
| 2001-09-03 | 368 | 369 | 358 | 360 | 302,000 | 1,800 |
| 2001-08-31 | 388 | 389 | 378 | 383 | 340,000 | 1,915 |
| 2001-08-30 | 399 | 400 | 388 | 390 | 393,000 | 1,950 |
| 2001-08-29 | 406 | 406 | 398 | 399 | 470,000 | 1,995 |
| 2001-08-28 | 417 | 417 | 404 | 408 | 356,000 | 2,040 |
| 2001-08-27 | 413 | 418 | 409 | 412 | 209,000 | 2,060 |
| 2001-08-24 | 411 | 411 | 400 | 403 | 171,000 | 2,015 |
| 2001-08-23 | 402 | 410 | 401 | 401 | 310,000 | 2,005 |
| 2001-08-22 | 405 | 405 | 398 | 399 | 975,000 | 1,995 |
| 2001-08-21 | 406 | 408 | 398 | 405 | 821,000 | 2,025 |
| 2001-08-20 | 414 | 414 | 400 | 401 | 540,000 | 2,005 |
| 2001-08-17 | 423 | 430 | 410 | 414 | 479,000 | 2,070 |
| 2001-08-16 | 443 | 444 | 419 | 419 | 415,000 | 2,095 |
| 2001-08-15 | 450 | 450 | 440 | 443 | 257,000 | 2,215 |
| 2001-08-14 | 454 | 456 | 443 | 446 | 137,000 | 2,230 |
| 2001-08-13 | 450 | 451 | 442 | 447 | 141,000 | 2,235 |
| 2001-08-10 | 454 | 457 | 450 | 450 | 137,000 | 2,250 |
| 2001-08-09 | 453 | 468 | 453 | 454 | 188,000 | 2,270 |
| 2001-08-08 | 460 | 463 | 458 | 458 | 199,000 | 2,290 |
| 2001-08-07 | 470 | 470 | 458 | 458 | 198,000 | 2,290 |
| 2001-08-06 | 466 | 475 | 463 | 470 | 129,000 | 2,350 |
| 2001-08-03 | 474 | 479 | 468 | 468 | 184,000 | 2,340 |
| 2001-08-02 | 469 | 480 | 469 | 471 | 216,000 | 2,355 |
| 2001-08-01 | 465 | 471 | 463 | 468 | 152,000 | 2,340 |
| 2001-07-31 | 460 | 467 | 456 | 460 | 221,000 | 2,300 |
| 2001-07-30 | 443 | 458 | 440 | 458 | 187,000 | 2,290 |
| 2001-07-27 | 444 | 450 | 440 | 442 | 147,000 | 2,210 |
| 2001-07-26 | 445 | 448 | 439 | 439 | 322,000 | 2,195 |
| 2001-07-25 | 450 | 458 | 437 | 439 | 266,000 | 2,195 |
| 2001-07-24 | 450 | 452 | 438 | 445 | 330,000 | 2,225 |
| 2001-07-23 | 450 | 454 | 432 | 437 | 406,000 | 2,185 |
| 2001-07-19 | 472 | 475 | 463 | 464 | 253,000 | 2,320 |
| 2001-07-18 | 488 | 488 | 472 | 472 | 341,000 | 2,360 |
| 2001-07-17 | 495 | 496 | 490 | 491 | 116,000 | 2,455 |
| 2001-07-16 | 490 | 499 | 489 | 499 | 76,000 | 2,495 |
| 2001-07-13 | 499 | 503 | 497 | 500 | 124,000 | 2,500 |
| 2001-07-12 | 489 | 495 | 485 | 495 | 88,000 | 2,475 |
| 2001-07-11 | 497 | 498 | 484 | 485 | 104,000 | 2,425 |
| 2001-07-10 | 487 | 497 | 483 | 497 | 101,000 | 2,485 |
| 2001-07-09 | 488 | 488 | 480 | 487 | 128,000 | 2,435 |
| 2001-07-06 | 495 | 505 | 490 | 496 | 235,000 | 2,480 |
| 2001-07-05 | 511 | 511 | 492 | 496 | 262,000 | 2,480 |
| 2001-07-04 | 490 | 493 | 489 | 492 | 89,000 | 2,460 |
| 2001-07-03 | 488 | 493 | 487 | 492 | 71,000 | 2,460 |
| 2001-07-02 | 501 | 501 | 487 | 487 | 243,000 | 2,435 |
| 2001-06-29 | 510 | 510 | 500 | 500 | 128,000 | 2,500 |
| 2001-06-28 | 499 | 510 | 498 | 505 | 204,000 | 2,525 |
| 2001-06-27 | 493 | 499 | 493 | 494 | 78,000 | 2,470 |
| 2001-06-26 | 496 | 497 | 487 | 493 | 200,000 | 2,465 |
| 2001-06-25 | 520 | 520 | 495 | 496 | 195,000 | 2,480 |
| 2001-06-22 | 489 | 500 | 486 | 500 | 310,000 | 2,500 |
| 2001-06-21 | 484 | 495 | 483 | 484 | 182,000 | 2,420 |
| 2001-06-20 | 483 | 485 | 478 | 482 | 205,000 | 2,410 |
| 2001-06-19 | 493 | 497 | 481 | 486 | 274,000 | 2,430 |
| 2001-06-18 | 497 | 498 | 488 | 489 | 470,000 | 2,445 |
| 2001-06-15 | 501 | 503 | 489 | 492 | 306,000 | 2,460 |
| 2001-06-14 | 505 | 508 | 501 | 501 | 224,000 | 2,505 |
| 2001-06-13 | 512 | 512 | 507 | 509 | 182,000 | 2,545 |
| 2001-06-12 | 525 | 525 | 512 | 520 | 144,000 | 2,600 |
| 2001-06-11 | 532 | 532 | 520 | 525 | 190,000 | 2,625 |
| 2001-06-08 | 516 | 530 | 514 | 527 | 411,000 | 2,635 |
| 2001-06-07 | 516 | 524 | 512 | 516 | 254,000 | 2,580 |
| 2001-06-06 | 516 | 516 | 512 | 512 | 144,000 | 2,560 |
| 2001-06-05 | 517 | 520 | 511 | 511 | 154,000 | 2,555 |
| 2001-06-04 | 520 | 525 | 516 | 520 | 105,000 | 2,600 |
| 2001-06-01 | 530 | 530 | 511 | 515 | 243,000 | 2,575 |
| 2001-05-31 | 527 | 527 | 518 | 526 | 192,000 | 2,630 |
| 2001-05-30 | 532 | 532 | 519 | 528 | 200,000 | 2,640 |
| 2001-05-29 | 531 | 535 | 525 | 533 | 103,000 | 2,665 |
| 2001-05-28 | 530 | 534 | 519 | 531 | 315,000 | 2,655 |
| 2001-05-25 | 549 | 549 | 527 | 528 | 406,000 | 2,640 |
| 2001-05-24 | 539 | 539 | 524 | 524 | 463,000 | 2,620 |
| 2001-05-23 | 545 | 545 | 534 | 538 | 444,000 | 2,690 |
| 2001-05-22 | 562 | 562 | 548 | 549 | 361,000 | 2,745 |
| 2001-05-21 | 570 | 576 | 558 | 562 | 310,000 | 2,810 |
| 2001-05-18 | 580 | 580 | 566 | 566 | 261,000 | 2,830 |
| 2001-05-17 | 588 | 599 | 582 | 594 | 156,000 | 2,970 |
| 2001-05-16 | 590 | 598 | 577 | 578 | 265,000 | 2,890 |
| 2001-05-15 | 572 | 590 | 570 | 589 | 333,000 | 2,945 |
| 2001-05-14 | 583 | 583 | 570 | 572 | 124,000 | 2,860 |
| 2001-05-11 | 586 | 590 | 582 | 583 | 198,000 | 2,915 |
| 2001-05-10 | 597 | 597 | 586 | 590 | 207,000 | 2,950 |
| 2001-05-09 | 604 | 605 | 589 | 598 | 183,000 | 2,990 |
| 2001-05-08 | 610 | 614 | 600 | 614 | 297,000 | 3,070 |
| 2001-05-07 | 614 | 619 | 607 | 612 | 381,000 | 3,060 |
| 2001-05-02 | 613 | 620 | 608 | 614 | 436,000 | 3,070 |
| 2001-05-01 | 592 | 609 | 590 | 609 | 510,000 | 3,045 |
| 2001-04-27 | 571 | 586 | 565 | 586 | 514,000 | 2,930 |
| 2001-04-26 | 559 | 570 | 557 | 561 | 498,000 | 2,805 |
| 2001-04-25 | 560 | 562 | 553 | 555 | 228,000 | 2,775 |
| 2001-04-24 | 560 | 562 | 555 | 562 | 116,000 | 2,810 |
| 2001-04-23 | 570 | 573 | 552 | 553 | 155,000 | 2,765 |
| 2001-04-20 | 579 | 579 | 559 | 560 | 249,000 | 2,800 |
| 2001-04-19 | 575 | 578 | 562 | 566 | 119,000 | 2,830 |
| 2001-04-18 | 549 | 575 | 548 | 575 | 218,000 | 2,875 |
| 2001-04-17 | 550 | 552 | 545 | 549 | 204,000 | 2,745 |
| 2001-04-16 | 550 | 553 | 548 | 550 | 264,000 | 2,750 |
| 2001-04-13 | 560 | 561 | 554 | 554 | 201,000 | 2,770 |
| 2001-04-12 | 548 | 552 | 548 | 550 | 106,000 | 2,750 |
| 2001-04-11 | 555 | 559 | 546 | 546 | 272,000 | 2,730 |
| 2001-04-10 | 561 | 561 | 551 | 555 | 182,000 | 2,775 |
| 2001-04-09 | 578 | 579 | 554 | 555 | 211,000 | 2,775 |
| 2001-04-06 | 586 | 590 | 571 | 578 | 209,000 | 2,890 |
| 2001-04-05 | 594 | 594 | 580 | 580 | 375,000 | 2,900 |
| 2001-04-04 | 573 | 581 | 561 | 569 | 236,000 | 2,845 |
| 2001-04-03 | 550 | 569 | 550 | 552 | 158,000 | 2,760 |
| 2001-04-02 | 560 | 569 | 540 | 540 | 260,000 | 2,700 |
| 2001-03-30 | 583 | 584 | 564 | 571 | 382,000 | 2,855 |
| 2001-03-29 | 575 | 587 | 570 | 570 | 301,000 | 2,850 |
| 2001-03-28 | 585 | 587 | 572 | 573 | 172,000 | 2,865 |
| 2001-03-27 | 595 | 595 | 580 | 584 | 359,000 | 2,920 |
| 2001-03-26 | 585 | 585 | 570 | 585 | 665,000 | 2,925 |
| 2001-03-23 | 580 | 582 | 572 | 575 | 263,000 | 2,875 |
| 2001-03-22 | 579 | 595 | 570 | 580 | 535,000 | 2,900 |
| 2001-03-21 | 545 | 580 | 545 | 580 | 413,000 | 2,900 |
| 2001-03-19 | 565 | 570 | 529 | 535 | 250,000 | 2,675 |
| 2001-03-16 | 550 | 575 | 549 | 568 | 923,000 | 2,840 |
| 2001-03-15 | 501 | 550 | 501 | 550 | 356,000 | 2,750 |
| 2001-03-14 | 525 | 529 | 501 | 505 | 391,000 | 2,525 |
| 2001-03-13 | 523 | 523 | 505 | 505 | 149,000 | 2,525 |
| 2001-03-12 | 533 | 539 | 513 | 513 | 155,000 | 2,565 |
| 2001-03-09 | 536 | 544 | 529 | 540 | 206,000 | 2,700 |
| 2001-03-08 | 515 | 528 | 507 | 526 | 631,000 | 2,630 |
| 2001-03-07 | 518 | 518 | 507 | 512 | 178,000 | 2,560 |
| 2001-03-06 | 520 | 520 | 508 | 518 | 182,000 | 2,590 |
| 2001-03-05 | 508 | 515 | 508 | 510 | 115,000 | 2,550 |
| 2001-03-02 | 524 | 530 | 518 | 520 | 166,000 | 2,600 |
| 2001-03-01 | 530 | 530 | 505 | 515 | 245,000 | 2,575 |
| 2001-02-28 | 525 | 532 | 521 | 521 | 591,000 | 2,605 |
| 2001-02-27 | 533 | 533 | 527 | 528 | 267,000 | 2,640 |
| 2001-02-26 | 549 | 549 | 517 | 517 | 213,000 | 2,585 |
| 2001-02-23 | 513 | 520 | 508 | 509 | 143,000 | 2,545 |
| 2001-02-22 | 511 | 511 | 502 | 503 | 122,000 | 2,515 |
| 2001-02-21 | 515 | 515 | 505 | 510 | 118,000 | 2,550 |
| 2001-02-20 | 535 | 535 | 503 | 515 | 319,000 | 2,575 |
| 2001-02-19 | 536 | 536 | 528 | 534 | 77,000 | 2,670 |
| 2001-02-16 | 560 | 560 | 546 | 546 | 206,000 | 2,730 |
| 2001-02-15 | 527 | 543 | 527 | 540 | 233,000 | 2,700 |
| 2001-02-14 | 535 | 540 | 530 | 536 | 82,000 | 2,680 |
| 2001-02-13 | 539 | 546 | 539 | 543 | 372,000 | 2,715 |
| 2001-02-09 | 521 | 550 | 521 | 539 | 167,000 | 2,695 |
| 2001-02-08 | 531 | 539 | 521 | 521 | 211,000 | 2,605 |
| 2001-02-07 | 542 | 543 | 539 | 539 | 94,000 | 2,695 |
| 2001-02-06 | 550 | 556 | 542 | 547 | 95,000 | 2,735 |
| 2001-02-05 | 559 | 561 | 555 | 556 | 301,000 | 2,780 |
| 2001-02-02 | 560 | 561 | 556 | 560 | 894,000 | 2,800 |
| 2001-02-01 | 560 | 561 | 556 | 560 | 814,000 | 2,800 |
| 2001-01-31 | 560 | 561 | 555 | 559 | 571,000 | 2,795 |
| 2001-01-30 | 551 | 561 | 551 | 560 | 433,000 | 2,800 |
| 2001-01-29 | 560 | 561 | 551 | 553 | 260,000 | 2,765 |
| 2001-01-26 | 564 | 564 | 545 | 552 | 132,000 | 2,760 |
| 2001-01-25 | 570 | 570 | 565 | 569 | 409,000 | 2,845 |
| 2001-01-24 | 570 | 572 | 561 | 572 | 327,000 | 2,860 |
| 2001-01-23 | 571 | 575 | 570 | 570 | 111,000 | 2,850 |
| 2001-01-22 | 573 | 574 | 570 | 572 | 148,000 | 2,860 |
| 2001-01-19 | 572 | 575 | 555 | 562 | 328,000 | 2,810 |
| 2001-01-18 | 570 | 577 | 560 | 576 | 496,000 | 2,880 |
| 2001-01-17 | 579 | 579 | 549 | 560 | 426,000 | 2,800 |
| 2001-01-16 | 550 | 580 | 550 | 579 | 373,000 | 2,895 |
| 2001-01-15 | 531 | 565 | 531 | 556 | 162,000 | 2,780 |
| 2001-01-12 | 520 | 550 | 520 | 541 | 257,000 | 2,705 |
| 2001-01-11 | 530 | 531 | 515 | 531 | 112,000 | 2,655 |
| 2001-01-10 | 546 | 555 | 530 | 532 | 250,000 | 2,660 |
| 2001-01-09 | 545 | 552 | 543 | 551 | 333,000 | 2,755 |
| 2001-01-05 | 532 | 545 | 532 | 541 | 366,000 | 2,705 |
| 2001-01-04 | 521 | 534 | 520 | 532 | 200,000 | 2,660 |
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