6444 サンデン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 388 | 388 | 385 | 388 | 72,000 | 1,940 |
| 2002-12-27 | 389 | 390 | 380 | 383 | 265,000 | 1,915 |
| 2002-12-26 | 375 | 393 | 375 | 389 | 275,000 | 1,945 |
| 2002-12-25 | 383 | 383 | 372 | 376 | 221,000 | 1,880 |
| 2002-12-24 | 385 | 390 | 376 | 382 | 478,000 | 1,910 |
| 2002-12-20 | 379 | 385 | 374 | 385 | 704,000 | 1,925 |
| 2002-12-19 | 360 | 374 | 360 | 374 | 485,000 | 1,870 |
| 2002-12-18 | 379 | 380 | 355 | 355 | 629,000 | 1,775 |
| 2002-12-17 | 382 | 385 | 380 | 382 | 210,000 | 1,910 |
| 2002-12-16 | 380 | 385 | 380 | 384 | 352,000 | 1,920 |
| 2002-12-13 | 370 | 382 | 370 | 380 | 726,000 | 1,900 |
| 2002-12-12 | 371 | 375 | 370 | 370 | 199,000 | 1,850 |
| 2002-12-11 | 372 | 375 | 370 | 371 | 214,000 | 1,855 |
| 2002-12-10 | 368 | 376 | 367 | 375 | 398,000 | 1,875 |
| 2002-12-09 | 374 | 374 | 369 | 370 | 250,000 | 1,850 |
| 2002-12-06 | 375 | 378 | 370 | 370 | 475,000 | 1,850 |
| 2002-12-05 | 370 | 375 | 369 | 371 | 723,000 | 1,855 |
| 2002-12-04 | 360 | 370 | 360 | 366 | 531,000 | 1,830 |
| 2002-12-03 | 360 | 362 | 360 | 361 | 174,000 | 1,805 |
| 2002-12-02 | 360 | 363 | 360 | 360 | 157,000 | 1,800 |
| 2002-11-29 | 362 | 363 | 360 | 360 | 267,000 | 1,800 |
| 2002-11-28 | 358 | 362 | 356 | 360 | 858,000 | 1,800 |
| 2002-11-27 | 345 | 358 | 345 | 358 | 249,000 | 1,790 |
| 2002-11-26 | 342 | 352 | 342 | 350 | 353,000 | 1,750 |
| 2002-11-25 | 335 | 346 | 334 | 342 | 366,000 | 1,710 |
| 2002-11-22 | 325 | 330 | 320 | 330 | 143,000 | 1,650 |
| 2002-11-21 | 330 | 330 | 318 | 325 | 372,000 | 1,625 |
| 2002-11-20 | 317 | 324 | 315 | 323 | 137,000 | 1,615 |
| 2002-11-19 | 318 | 318 | 306 | 317 | 196,000 | 1,585 |
| 2002-11-18 | 324 | 325 | 316 | 317 | 146,000 | 1,585 |
| 2002-11-15 | 317 | 325 | 316 | 320 | 271,000 | 1,600 |
| 2002-11-14 | 326 | 327 | 314 | 314 | 210,000 | 1,570 |
| 2002-11-13 | 334 | 336 | 315 | 336 | 283,000 | 1,680 |
| 2002-11-12 | 331 | 338 | 331 | 336 | 152,000 | 1,680 |
| 2002-11-11 | 346 | 346 | 336 | 336 | 118,000 | 1,680 |
| 2002-11-08 | 352 | 358 | 345 | 348 | 177,000 | 1,740 |
| 2002-11-07 | 360 | 362 | 355 | 362 | 154,000 | 1,810 |
| 2002-11-06 | 360 | 364 | 356 | 356 | 165,000 | 1,780 |
| 2002-11-05 | 351 | 362 | 349 | 362 | 321,000 | 1,810 |
| 2002-11-01 | 343 | 347 | 340 | 347 | 133,000 | 1,735 |
| 2002-10-31 | 350 | 350 | 340 | 342 | 143,000 | 1,710 |
| 2002-10-30 | 339 | 341 | 336 | 340 | 96,000 | 1,700 |
| 2002-10-29 | 345 | 345 | 335 | 338 | 109,000 | 1,690 |
| 2002-10-28 | 335 | 345 | 335 | 345 | 82,000 | 1,725 |
| 2002-10-25 | 335 | 350 | 335 | 344 | 255,000 | 1,720 |
| 2002-10-24 | 339 | 341 | 332 | 334 | 211,000 | 1,670 |
| 2002-10-23 | 336 | 339 | 330 | 338 | 304,000 | 1,690 |
| 2002-10-22 | 353 | 353 | 336 | 336 | 197,000 | 1,680 |
| 2002-10-21 | 352 | 357 | 350 | 352 | 284,000 | 1,760 |
| 2002-10-18 | 359 | 362 | 354 | 357 | 208,000 | 1,785 |
| 2002-10-17 | 355 | 362 | 355 | 359 | 312,000 | 1,795 |
| 2002-10-16 | 354 | 369 | 353 | 354 | 547,000 | 1,770 |
| 2002-10-15 | 338 | 355 | 331 | 355 | 1,265,000 | 1,775 |
| 2002-10-11 | 331 | 346 | 327 | 328 | 404,000 | 1,640 |
| 2002-10-10 | 321 | 330 | 316 | 330 | 333,000 | 1,650 |
| 2002-10-09 | 320 | 326 | 309 | 326 | 587,000 | 1,630 |
| 2002-10-08 | 331 | 334 | 319 | 319 | 169,000 | 1,595 |
| 2002-10-07 | 345 | 345 | 331 | 332 | 134,000 | 1,660 |
| 2002-10-04 | 352 | 352 | 346 | 351 | 93,000 | 1,755 |
| 2002-10-03 | 355 | 360 | 353 | 353 | 101,000 | 1,765 |
| 2002-10-02 | 368 | 368 | 355 | 355 | 104,000 | 1,775 |
| 2002-10-01 | 360 | 363 | 356 | 360 | 141,000 | 1,800 |
| 2002-09-30 | 365 | 369 | 365 | 369 | 151,000 | 1,845 |
| 2002-09-27 | 369 | 370 | 368 | 370 | 139,000 | 1,850 |
| 2002-09-26 | 359 | 366 | 355 | 364 | 216,000 | 1,820 |
| 2002-09-25 | 348 | 355 | 348 | 349 | 78,000 | 1,745 |
| 2002-09-24 | 370 | 370 | 360 | 363 | 285,000 | 1,815 |
| 2002-09-20 | 363 | 367 | 361 | 365 | 135,000 | 1,825 |
| 2002-09-19 | 363 | 369 | 360 | 363 | 165,000 | 1,815 |
| 2002-09-18 | 355 | 359 | 352 | 359 | 164,000 | 1,795 |
| 2002-09-17 | 350 | 359 | 348 | 359 | 135,000 | 1,795 |
| 2002-09-13 | 343 | 348 | 343 | 347 | 310,000 | 1,735 |
| 2002-09-12 | 348 | 360 | 344 | 358 | 932,000 | 1,790 |
| 2002-09-11 | 338 | 348 | 338 | 348 | 78,000 | 1,740 |
| 2002-09-10 | 339 | 344 | 337 | 343 | 120,000 | 1,715 |
| 2002-09-09 | 344 | 344 | 335 | 337 | 86,000 | 1,685 |
| 2002-09-06 | 340 | 340 | 333 | 334 | 158,000 | 1,670 |
| 2002-09-05 | 339 | 344 | 336 | 340 | 87,000 | 1,700 |
| 2002-09-04 | 338 | 338 | 330 | 336 | 196,000 | 1,680 |
| 2002-09-03 | 350 | 350 | 341 | 341 | 157,000 | 1,705 |
| 2002-09-02 | 351 | 355 | 348 | 350 | 103,000 | 1,750 |
| 2002-08-30 | 348 | 355 | 348 | 349 | 100,000 | 1,745 |
| 2002-08-29 | 354 | 354 | 346 | 346 | 213,000 | 1,730 |
| 2002-08-28 | 359 | 359 | 354 | 354 | 75,000 | 1,770 |
| 2002-08-27 | 362 | 362 | 355 | 358 | 105,000 | 1,790 |
| 2002-08-26 | 358 | 364 | 353 | 357 | 223,000 | 1,785 |
| 2002-08-23 | 354 | 356 | 353 | 353 | 192,000 | 1,765 |
| 2002-08-22 | 350 | 356 | 349 | 354 | 320,000 | 1,770 |
| 2002-08-21 | 350 | 352 | 348 | 349 | 267,000 | 1,745 |
| 2002-08-20 | 357 | 357 | 351 | 352 | 170,000 | 1,760 |
| 2002-08-19 | 363 | 363 | 355 | 356 | 214,000 | 1,780 |
| 2002-08-16 | 369 | 369 | 361 | 364 | 72,000 | 1,820 |
| 2002-08-15 | 366 | 369 | 360 | 364 | 187,000 | 1,820 |
| 2002-08-14 | 357 | 358 | 354 | 356 | 252,000 | 1,780 |
| 2002-08-13 | 364 | 364 | 359 | 361 | 169,000 | 1,805 |
| 2002-08-12 | 369 | 371 | 359 | 359 | 173,000 | 1,795 |
| 2002-08-09 | 367 | 380 | 367 | 378 | 182,000 | 1,890 |
| 2002-08-08 | 371 | 373 | 365 | 366 | 86,000 | 1,830 |
| 2002-08-07 | 371 | 371 | 363 | 366 | 114,000 | 1,830 |
| 2002-08-06 | 365 | 366 | 357 | 361 | 110,000 | 1,805 |
| 2002-08-05 | 370 | 371 | 362 | 364 | 92,000 | 1,820 |
| 2002-08-02 | 371 | 375 | 368 | 368 | 222,000 | 1,840 |
| 2002-08-01 | 370 | 370 | 365 | 366 | 138,000 | 1,830 |
| 2002-07-31 | 371 | 376 | 370 | 370 | 217,000 | 1,850 |
| 2002-07-30 | 374 | 377 | 371 | 371 | 209,000 | 1,855 |
| 2002-07-29 | 368 | 380 | 360 | 380 | 477,000 | 1,900 |
| 2002-07-26 | 372 | 373 | 366 | 368 | 170,000 | 1,840 |
| 2002-07-25 | 395 | 395 | 370 | 370 | 352,000 | 1,850 |
| 2002-07-24 | 375 | 386 | 374 | 375 | 473,000 | 1,875 |
| 2002-07-23 | 368 | 374 | 365 | 370 | 312,000 | 1,850 |
| 2002-07-22 | 365 | 373 | 365 | 369 | 201,000 | 1,845 |
| 2002-07-19 | 380 | 382 | 372 | 373 | 170,000 | 1,865 |
| 2002-07-18 | 381 | 386 | 378 | 382 | 340,000 | 1,910 |
| 2002-07-17 | 375 | 380 | 372 | 376 | 312,000 | 1,880 |
| 2002-07-16 | 381 | 387 | 380 | 380 | 346,000 | 1,900 |
| 2002-07-15 | 398 | 398 | 389 | 390 | 253,000 | 1,950 |
| 2002-07-12 | 396 | 402 | 396 | 398 | 297,000 | 1,990 |
| 2002-07-11 | 404 | 405 | 394 | 400 | 472,000 | 2,000 |
| 2002-07-10 | 410 | 414 | 407 | 409 | 238,000 | 2,045 |
| 2002-07-09 | 408 | 414 | 408 | 411 | 343,000 | 2,055 |
| 2002-07-08 | 419 | 420 | 408 | 408 | 359,000 | 2,040 |
| 2002-07-05 | 423 | 428 | 412 | 413 | 701,000 | 2,065 |
| 2002-07-04 | 418 | 423 | 413 | 418 | 298,000 | 2,090 |
| 2002-07-03 | 405 | 415 | 405 | 413 | 406,000 | 2,065 |
| 2002-07-02 | 409 | 418 | 403 | 410 | 438,000 | 2,050 |
| 2002-07-01 | 413 | 418 | 408 | 414 | 664,000 | 2,070 |
| 2002-06-28 | 430 | 433 | 421 | 428 | 213,000 | 2,140 |
| 2002-06-27 | 425 | 431 | 420 | 428 | 506,000 | 2,140 |
| 2002-06-26 | 410 | 415 | 408 | 410 | 226,000 | 2,050 |
| 2002-06-25 | 419 | 431 | 415 | 415 | 602,000 | 2,075 |
| 2002-06-24 | 421 | 427 | 415 | 425 | 1,300,000 | 2,125 |
| 2002-06-21 | 460 | 462 | 425 | 433 | 4,296,000 | 2,165 |
| 2002-06-20 | 384 | 386 | 380 | 385 | 88,000 | 1,925 |
| 2002-06-19 | 390 | 392 | 385 | 385 | 179,000 | 1,925 |
| 2002-06-18 | 389 | 392 | 388 | 392 | 154,000 | 1,960 |
| 2002-06-17 | 394 | 394 | 385 | 386 | 151,000 | 1,930 |
| 2002-06-14 | 397 | 400 | 393 | 393 | 426,000 | 1,965 |
| 2002-06-13 | 411 | 411 | 401 | 402 | 146,000 | 2,010 |
| 2002-06-12 | 405 | 410 | 402 | 408 | 160,000 | 2,040 |
| 2002-06-11 | 408 | 411 | 401 | 401 | 185,000 | 2,005 |
| 2002-06-10 | 406 | 406 | 400 | 400 | 98,000 | 2,000 |
| 2002-06-07 | 402 | 408 | 397 | 408 | 152,000 | 2,040 |
| 2002-06-06 | 407 | 407 | 402 | 402 | 109,000 | 2,010 |
| 2002-06-05 | 405 | 410 | 403 | 403 | 133,000 | 2,015 |
| 2002-06-04 | 409 | 410 | 402 | 402 | 167,000 | 2,010 |
| 2002-06-03 | 410 | 415 | 409 | 411 | 274,000 | 2,055 |
| 2002-05-31 | 420 | 420 | 405 | 405 | 250,000 | 2,025 |
| 2002-05-30 | 426 | 430 | 419 | 420 | 433,000 | 2,100 |
| 2002-05-29 | 425 | 429 | 422 | 426 | 287,000 | 2,130 |
| 2002-05-28 | 420 | 438 | 414 | 428 | 782,000 | 2,140 |
| 2002-05-27 | 416 | 420 | 410 | 416 | 231,000 | 2,080 |
| 2002-05-24 | 412 | 412 | 406 | 408 | 198,000 | 2,040 |
| 2002-05-23 | 403 | 412 | 399 | 412 | 326,000 | 2,060 |
| 2002-05-22 | 397 | 401 | 397 | 398 | 265,000 | 1,990 |
| 2002-05-21 | 398 | 403 | 397 | 400 | 180,000 | 2,000 |
| 2002-05-20 | 407 | 407 | 395 | 398 | 274,000 | 1,990 |
| 2002-05-17 | 403 | 406 | 398 | 398 | 217,000 | 1,990 |
| 2002-05-16 | 393 | 410 | 393 | 410 | 187,000 | 2,050 |
| 2002-05-15 | 392 | 397 | 386 | 391 | 273,000 | 1,955 |
| 2002-05-14 | 396 | 397 | 385 | 391 | 303,000 | 1,955 |
| 2002-05-13 | 398 | 398 | 390 | 391 | 223,000 | 1,955 |
| 2002-05-10 | 401 | 401 | 396 | 396 | 155,000 | 1,980 |
| 2002-05-09 | 405 | 409 | 403 | 404 | 115,000 | 2,020 |
| 2002-05-08 | 400 | 405 | 399 | 403 | 137,000 | 2,015 |
| 2002-05-07 | 405 | 406 | 396 | 398 | 145,000 | 1,990 |
| 2002-05-02 | 410 | 410 | 405 | 405 | 109,000 | 2,025 |
| 2002-05-01 | 414 | 415 | 408 | 410 | 150,000 | 2,050 |
| 2002-04-30 | 411 | 411 | 405 | 405 | 147,000 | 2,025 |
| 2002-04-26 | 419 | 420 | 411 | 411 | 291,000 | 2,055 |
| 2002-04-25 | 423 | 426 | 416 | 418 | 234,000 | 2,090 |
| 2002-04-24 | 438 | 439 | 423 | 426 | 295,000 | 2,130 |
| 2002-04-23 | 437 | 438 | 434 | 437 | 249,000 | 2,185 |
| 2002-04-22 | 434 | 440 | 434 | 439 | 316,000 | 2,195 |
| 2002-04-19 | 421 | 429 | 416 | 429 | 167,000 | 2,145 |
| 2002-04-18 | 418 | 423 | 414 | 415 | 153,000 | 2,075 |
| 2002-04-17 | 425 | 429 | 422 | 428 | 165,000 | 2,140 |
| 2002-04-16 | 406 | 423 | 406 | 423 | 288,000 | 2,115 |
| 2002-04-15 | 414 | 414 | 409 | 411 | 73,000 | 2,055 |
| 2002-04-12 | 417 | 417 | 407 | 416 | 400,000 | 2,080 |
| 2002-04-11 | 416 | 417 | 410 | 417 | 254,000 | 2,085 |
| 2002-04-10 | 405 | 414 | 405 | 412 | 260,000 | 2,060 |
| 2002-04-09 | 410 | 411 | 406 | 406 | 221,000 | 2,030 |
| 2002-04-08 | 410 | 413 | 406 | 410 | 250,000 | 2,050 |
| 2002-04-05 | 406 | 408 | 398 | 406 | 460,000 | 2,030 |
| 2002-04-04 | 400 | 423 | 400 | 416 | 603,000 | 2,080 |
| 2002-04-03 | 400 | 402 | 398 | 400 | 254,000 | 2,000 |
| 2002-04-02 | 392 | 397 | 390 | 395 | 114,000 | 1,975 |
| 2002-04-01 | 404 | 404 | 391 | 393 | 219,000 | 1,965 |
| 2002-03-29 | 400 | 400 | 396 | 400 | 172,000 | 2,000 |
| 2002-03-28 | 410 | 410 | 398 | 398 | 527,000 | 1,990 |
| 2002-03-27 | 408 | 413 | 402 | 405 | 271,000 | 2,025 |
| 2002-03-26 | 409 | 410 | 406 | 407 | 245,000 | 2,035 |
| 2002-03-25 | 423 | 423 | 408 | 412 | 270,000 | 2,060 |
| 2002-03-22 | 429 | 429 | 422 | 422 | 206,000 | 2,110 |
| 2002-03-20 | 430 | 434 | 423 | 425 | 281,000 | 2,125 |
| 2002-03-19 | 415 | 428 | 413 | 428 | 256,000 | 2,140 |
| 2002-03-18 | 413 | 414 | 407 | 410 | 153,000 | 2,050 |
| 2002-03-15 | 406 | 407 | 400 | 402 | 209,000 | 2,010 |
| 2002-03-14 | 400 | 409 | 398 | 409 | 192,000 | 2,045 |
| 2002-03-13 | 416 | 416 | 395 | 398 | 261,000 | 1,990 |
| 2002-03-12 | 415 | 418 | 411 | 417 | 345,000 | 2,085 |
| 2002-03-11 | 411 | 418 | 407 | 414 | 344,000 | 2,070 |
| 2002-03-08 | 398 | 419 | 394 | 402 | 857,000 | 2,010 |
| 2002-03-07 | 393 | 397 | 390 | 393 | 580,000 | 1,965 |
| 2002-03-06 | 390 | 390 | 381 | 389 | 768,000 | 1,945 |
| 2002-03-05 | 419 | 419 | 392 | 392 | 504,000 | 1,960 |
| 2002-03-04 | 395 | 408 | 395 | 401 | 350,000 | 2,005 |
| 2002-03-01 | 384 | 390 | 383 | 390 | 130,000 | 1,950 |
| 2002-02-28 | 395 | 395 | 385 | 389 | 475,000 | 1,945 |
| 2002-02-27 | 388 | 392 | 388 | 392 | 210,000 | 1,960 |
| 2002-02-26 | 385 | 390 | 384 | 386 | 66,000 | 1,930 |
| 2002-02-25 | 398 | 398 | 384 | 385 | 224,000 | 1,925 |
| 2002-02-22 | 382 | 390 | 379 | 390 | 62,000 | 1,950 |
| 2002-02-21 | 372 | 393 | 370 | 392 | 129,000 | 1,960 |
| 2002-02-20 | 370 | 375 | 370 | 374 | 77,000 | 1,870 |
| 2002-02-19 | 386 | 387 | 370 | 374 | 148,000 | 1,870 |
| 2002-02-18 | 386 | 394 | 384 | 389 | 145,000 | 1,945 |
| 2002-02-15 | 374 | 383 | 372 | 383 | 98,000 | 1,915 |
| 2002-02-14 | 381 | 390 | 379 | 379 | 74,000 | 1,895 |
| 2002-02-13 | 370 | 380 | 368 | 379 | 99,000 | 1,895 |
| 2002-02-12 | 372 | 377 | 370 | 370 | 124,000 | 1,850 |
| 2002-02-08 | 370 | 379 | 367 | 372 | 147,000 | 1,860 |
| 2002-02-07 | 375 | 375 | 370 | 374 | 55,000 | 1,870 |
| 2002-02-06 | 365 | 375 | 365 | 375 | 82,000 | 1,875 |
| 2002-02-05 | 377 | 377 | 365 | 365 | 117,000 | 1,825 |
| 2002-02-04 | 380 | 389 | 380 | 385 | 50,000 | 1,925 |
| 2002-02-01 | 377 | 383 | 377 | 380 | 82,000 | 1,900 |
| 2002-01-31 | 381 | 388 | 378 | 378 | 90,000 | 1,890 |
| 2002-01-30 | 390 | 391 | 385 | 391 | 64,000 | 1,955 |
| 2002-01-29 | 394 | 402 | 392 | 402 | 110,000 | 2,010 |
| 2002-01-28 | 395 | 400 | 394 | 399 | 75,000 | 1,995 |
| 2002-01-25 | 393 | 400 | 393 | 395 | 190,000 | 1,975 |
| 2002-01-24 | 389 | 395 | 384 | 394 | 202,000 | 1,970 |
| 2002-01-23 | 381 | 387 | 379 | 386 | 88,000 | 1,930 |
| 2002-01-22 | 390 | 390 | 378 | 389 | 96,000 | 1,945 |
| 2002-01-21 | 379 | 389 | 378 | 389 | 97,000 | 1,945 |
| 2002-01-18 | 372 | 378 | 369 | 378 | 152,000 | 1,890 |
| 2002-01-17 | 365 | 370 | 356 | 356 | 136,000 | 1,780 |
| 2002-01-16 | 367 | 371 | 365 | 369 | 158,000 | 1,845 |
| 2002-01-15 | 377 | 381 | 370 | 372 | 76,000 | 1,860 |
| 2002-01-11 | 387 | 390 | 374 | 378 | 128,000 | 1,890 |
| 2002-01-10 | 380 | 397 | 377 | 392 | 250,000 | 1,960 |
| 2002-01-09 | 380 | 383 | 374 | 380 | 73,000 | 1,900 |
| 2002-01-08 | 380 | 380 | 373 | 375 | 61,000 | 1,875 |
| 2002-01-07 | 388 | 388 | 375 | 381 | 85,000 | 1,905 |
| 2002-01-04 | 388 | 389 | 381 | 389 | 30,000 | 1,945 |
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