6444 サンデン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 658 | 660 | 655 | 660 | 208,000 | 3,300 |
| 2003-12-29 | 654 | 658 | 650 | 658 | 336,000 | 3,290 |
| 2003-12-26 | 659 | 659 | 647 | 652 | 327,000 | 3,260 |
| 2003-12-25 | 646 | 662 | 646 | 660 | 1,203,000 | 3,300 |
| 2003-12-24 | 635 | 653 | 634 | 645 | 1,426,000 | 3,225 |
| 2003-12-22 | 621 | 633 | 620 | 633 | 592,000 | 3,165 |
| 2003-12-19 | 610 | 618 | 609 | 618 | 523,000 | 3,090 |
| 2003-12-18 | 600 | 613 | 600 | 608 | 360,000 | 3,040 |
| 2003-12-17 | 597 | 607 | 597 | 606 | 537,000 | 3,030 |
| 2003-12-16 | 600 | 610 | 600 | 607 | 338,000 | 3,035 |
| 2003-12-15 | 600 | 622 | 599 | 614 | 527,000 | 3,070 |
| 2003-12-12 | 589 | 598 | 586 | 595 | 342,000 | 2,975 |
| 2003-12-11 | 574 | 592 | 574 | 588 | 260,000 | 2,940 |
| 2003-12-10 | 575 | 584 | 571 | 581 | 179,000 | 2,905 |
| 2003-12-09 | 583 | 589 | 580 | 582 | 215,000 | 2,910 |
| 2003-12-08 | 590 | 591 | 580 | 590 | 342,000 | 2,950 |
| 2003-12-05 | 613 | 614 | 595 | 598 | 544,000 | 2,990 |
| 2003-12-04 | 613 | 614 | 610 | 612 | 409,000 | 3,060 |
| 2003-12-03 | 616 | 618 | 607 | 609 | 471,000 | 3,045 |
| 2003-12-02 | 628 | 628 | 608 | 612 | 738,000 | 3,060 |
| 2003-12-01 | 590 | 617 | 580 | 608 | 1,472,000 | 3,040 |
| 2003-11-28 | 555 | 571 | 541 | 570 | 326,000 | 2,850 |
| 2003-11-27 | 551 | 555 | 540 | 548 | 310,000 | 2,740 |
| 2003-11-26 | 536 | 562 | 536 | 555 | 241,000 | 2,775 |
| 2003-11-25 | 575 | 575 | 540 | 542 | 317,000 | 2,710 |
| 2003-11-21 | 531 | 541 | 526 | 537 | 288,000 | 2,685 |
| 2003-11-20 | 525 | 533 | 520 | 528 | 361,000 | 2,640 |
| 2003-11-19 | 520 | 527 | 508 | 520 | 650,000 | 2,600 |
| 2003-11-18 | 536 | 541 | 521 | 538 | 261,000 | 2,690 |
| 2003-11-17 | 564 | 564 | 531 | 536 | 480,000 | 2,680 |
| 2003-11-14 | 588 | 589 | 568 | 570 | 327,000 | 2,850 |
| 2003-11-13 | 592 | 592 | 583 | 583 | 224,000 | 2,915 |
| 2003-11-12 | 583 | 589 | 579 | 585 | 192,000 | 2,925 |
| 2003-11-11 | 592 | 592 | 574 | 588 | 418,000 | 2,940 |
| 2003-11-10 | 596 | 604 | 592 | 594 | 240,000 | 2,970 |
| 2003-11-07 | 598 | 614 | 592 | 594 | 470,000 | 2,970 |
| 2003-11-06 | 610 | 623 | 600 | 600 | 954,000 | 3,000 |
| 2003-11-05 | 603 | 618 | 600 | 600 | 834,000 | 3,000 |
| 2003-11-04 | 595 | 610 | 595 | 603 | 210,000 | 3,015 |
| 2003-10-31 | 604 | 605 | 590 | 590 | 271,000 | 2,950 |
| 2003-10-30 | 597 | 604 | 597 | 601 | 56,000 | 3,005 |
| 2003-10-29 | 603 | 608 | 600 | 607 | 164,000 | 3,035 |
| 2003-10-28 | 597 | 610 | 596 | 605 | 214,000 | 3,025 |
| 2003-10-27 | 598 | 602 | 586 | 587 | 201,000 | 2,935 |
| 2003-10-24 | 595 | 603 | 578 | 587 | 287,000 | 2,935 |
| 2003-10-23 | 616 | 616 | 581 | 593 | 412,000 | 2,965 |
| 2003-10-22 | 635 | 639 | 616 | 618 | 359,000 | 3,090 |
| 2003-10-21 | 626 | 635 | 624 | 635 | 339,000 | 3,175 |
| 2003-10-20 | 629 | 634 | 620 | 625 | 463,000 | 3,125 |
| 2003-10-17 | 600 | 630 | 596 | 629 | 907,000 | 3,145 |
| 2003-10-16 | 597 | 600 | 591 | 600 | 197,000 | 3,000 |
| 2003-10-15 | 598 | 599 | 592 | 597 | 172,000 | 2,985 |
| 2003-10-14 | 598 | 603 | 595 | 598 | 293,000 | 2,990 |
| 2003-10-10 | 585 | 598 | 581 | 591 | 317,000 | 2,955 |
| 2003-10-09 | 582 | 584 | 580 | 580 | 109,000 | 2,900 |
| 2003-10-08 | 583 | 590 | 581 | 581 | 223,000 | 2,905 |
| 2003-10-07 | 586 | 600 | 586 | 599 | 213,000 | 2,995 |
| 2003-10-06 | 609 | 610 | 595 | 596 | 171,000 | 2,980 |
| 2003-10-03 | 596 | 602 | 594 | 600 | 351,000 | 3,000 |
| 2003-10-02 | 582 | 593 | 581 | 592 | 199,000 | 2,960 |
| 2003-10-01 | 571 | 580 | 566 | 579 | 299,000 | 2,895 |
| 2003-09-30 | 575 | 575 | 567 | 571 | 137,000 | 2,855 |
| 2003-09-29 | 574 | 575 | 565 | 565 | 135,000 | 2,825 |
| 2003-09-26 | 566 | 576 | 565 | 574 | 200,000 | 2,870 |
| 2003-09-25 | 578 | 580 | 563 | 565 | 314,000 | 2,825 |
| 2003-09-24 | 594 | 595 | 572 | 586 | 488,000 | 2,930 |
| 2003-09-22 | 582 | 585 | 565 | 577 | 480,000 | 2,885 |
| 2003-09-19 | 590 | 593 | 578 | 578 | 177,000 | 2,890 |
| 2003-09-18 | 590 | 596 | 587 | 590 | 194,000 | 2,950 |
| 2003-09-17 | 599 | 600 | 589 | 596 | 322,000 | 2,980 |
| 2003-09-16 | 590 | 599 | 590 | 596 | 392,000 | 2,980 |
| 2003-09-12 | 582 | 582 | 575 | 580 | 416,000 | 2,900 |
| 2003-09-11 | 575 | 581 | 570 | 578 | 289,000 | 2,890 |
| 2003-09-10 | 571 | 583 | 571 | 575 | 206,000 | 2,875 |
| 2003-09-09 | 575 | 584 | 575 | 578 | 287,000 | 2,890 |
| 2003-09-08 | 566 | 574 | 566 | 574 | 206,000 | 2,870 |
| 2003-09-05 | 574 | 576 | 569 | 571 | 205,000 | 2,855 |
| 2003-09-04 | 579 | 581 | 573 | 577 | 169,000 | 2,885 |
| 2003-09-03 | 589 | 589 | 576 | 581 | 401,000 | 2,905 |
| 2003-09-02 | 581 | 583 | 573 | 579 | 352,000 | 2,895 |
| 2003-09-01 | 580 | 588 | 575 | 578 | 201,000 | 2,890 |
| 2003-08-29 | 562 | 569 | 562 | 563 | 335,000 | 2,815 |
| 2003-08-28 | 573 | 574 | 558 | 559 | 455,000 | 2,795 |
| 2003-08-27 | 587 | 588 | 572 | 574 | 278,000 | 2,870 |
| 2003-08-26 | 588 | 592 | 585 | 588 | 228,000 | 2,940 |
| 2003-08-25 | 591 | 592 | 584 | 591 | 197,000 | 2,955 |
| 2003-08-22 | 581 | 592 | 581 | 590 | 345,000 | 2,950 |
| 2003-08-21 | 592 | 596 | 584 | 591 | 476,000 | 2,955 |
| 2003-08-20 | 612 | 613 | 600 | 601 | 426,000 | 3,005 |
| 2003-08-19 | 611 | 625 | 611 | 621 | 854,000 | 3,105 |
| 2003-08-18 | 598 | 608 | 596 | 607 | 155,000 | 3,035 |
| 2003-08-15 | 585 | 600 | 581 | 598 | 308,000 | 2,990 |
| 2003-08-14 | 591 | 593 | 577 | 589 | 134,000 | 2,945 |
| 2003-08-13 | 581 | 594 | 581 | 591 | 212,000 | 2,955 |
| 2003-08-12 | 570 | 582 | 570 | 579 | 224,000 | 2,895 |
| 2003-08-11 | 578 | 581 | 575 | 575 | 146,000 | 2,875 |
| 2003-08-08 | 576 | 584 | 571 | 576 | 188,000 | 2,880 |
| 2003-08-07 | 597 | 599 | 583 | 583 | 148,000 | 2,915 |
| 2003-08-06 | 581 | 593 | 581 | 590 | 288,000 | 2,950 |
| 2003-08-05 | 609 | 612 | 597 | 597 | 269,000 | 2,985 |
| 2003-08-04 | 601 | 621 | 590 | 617 | 684,000 | 3,085 |
| 2003-08-01 | 610 | 623 | 610 | 611 | 1,337,000 | 3,055 |
| 2003-07-31 | 588 | 604 | 577 | 604 | 233,000 | 3,020 |
| 2003-07-30 | 588 | 598 | 586 | 595 | 167,000 | 2,975 |
| 2003-07-29 | 599 | 609 | 595 | 598 | 334,000 | 2,990 |
| 2003-07-28 | 587 | 597 | 587 | 597 | 172,000 | 2,985 |
| 2003-07-25 | 577 | 594 | 575 | 587 | 300,000 | 2,935 |
| 2003-07-24 | 591 | 591 | 575 | 576 | 302,000 | 2,880 |
| 2003-07-23 | 569 | 585 | 568 | 581 | 422,000 | 2,905 |
| 2003-07-22 | 560 | 563 | 558 | 562 | 173,000 | 2,810 |
| 2003-07-18 | 557 | 567 | 557 | 562 | 196,000 | 2,810 |
| 2003-07-17 | 576 | 576 | 565 | 567 | 298,000 | 2,835 |
| 2003-07-16 | 587 | 587 | 570 | 573 | 308,000 | 2,865 |
| 2003-07-15 | 597 | 597 | 576 | 577 | 475,000 | 2,885 |
| 2003-07-14 | 564 | 592 | 555 | 580 | 662,000 | 2,900 |
| 2003-07-11 | 560 | 567 | 549 | 557 | 435,000 | 2,785 |
| 2003-07-10 | 573 | 580 | 571 | 571 | 436,000 | 2,855 |
| 2003-07-09 | 581 | 582 | 573 | 578 | 263,000 | 2,890 |
| 2003-07-08 | 587 | 588 | 576 | 580 | 617,000 | 2,900 |
| 2003-07-07 | 598 | 598 | 585 | 586 | 351,000 | 2,930 |
| 2003-07-04 | 589 | 598 | 587 | 597 | 419,000 | 2,985 |
| 2003-07-03 | 598 | 599 | 581 | 588 | 407,000 | 2,940 |
| 2003-07-02 | 597 | 597 | 585 | 589 | 253,000 | 2,945 |
| 2003-07-01 | 571 | 590 | 571 | 587 | 356,000 | 2,935 |
| 2003-06-30 | 577 | 586 | 571 | 571 | 386,000 | 2,855 |
| 2003-06-27 | 590 | 599 | 586 | 587 | 394,000 | 2,935 |
| 2003-06-26 | 592 | 594 | 582 | 589 | 328,000 | 2,945 |
| 2003-06-25 | 591 | 604 | 591 | 597 | 360,000 | 2,985 |
| 2003-06-24 | 611 | 611 | 592 | 594 | 350,000 | 2,970 |
| 2003-06-23 | 606 | 617 | 606 | 614 | 400,000 | 3,070 |
| 2003-06-20 | 623 | 625 | 615 | 616 | 336,000 | 3,080 |
| 2003-06-19 | 643 | 645 | 632 | 633 | 482,000 | 3,165 |
| 2003-06-18 | 619 | 641 | 619 | 634 | 865,000 | 3,170 |
| 2003-06-17 | 615 | 619 | 611 | 615 | 839,000 | 3,075 |
| 2003-06-16 | 596 | 607 | 591 | 606 | 331,000 | 3,030 |
| 2003-06-13 | 600 | 600 | 593 | 596 | 437,000 | 2,980 |
| 2003-06-12 | 592 | 604 | 590 | 591 | 408,000 | 2,955 |
| 2003-06-11 | 600 | 605 | 595 | 595 | 369,000 | 2,975 |
| 2003-06-10 | 590 | 605 | 590 | 604 | 210,000 | 3,020 |
| 2003-06-09 | 600 | 609 | 600 | 608 | 448,000 | 3,040 |
| 2003-06-06 | 595 | 608 | 595 | 608 | 708,000 | 3,040 |
| 2003-06-05 | 600 | 600 | 594 | 594 | 451,000 | 2,970 |
| 2003-06-04 | 597 | 608 | 597 | 597 | 767,000 | 2,985 |
| 2003-06-03 | 587 | 596 | 586 | 592 | 379,000 | 2,960 |
| 2003-06-02 | 600 | 610 | 593 | 594 | 524,000 | 2,970 |
| 2003-05-30 | 585 | 600 | 584 | 600 | 537,000 | 3,000 |
| 2003-05-29 | 575 | 590 | 574 | 585 | 488,000 | 2,925 |
| 2003-05-28 | 584 | 584 | 573 | 575 | 646,000 | 2,875 |
| 2003-05-27 | 585 | 593 | 568 | 569 | 462,000 | 2,845 |
| 2003-05-26 | 580 | 610 | 579 | 595 | 1,153,000 | 2,975 |
| 2003-05-23 | 570 | 592 | 568 | 580 | 789,000 | 2,900 |
| 2003-05-22 | 582 | 587 | 568 | 580 | 838,000 | 2,900 |
| 2003-05-21 | 577 | 605 | 576 | 592 | 1,938,000 | 2,960 |
| 2003-05-20 | 549 | 572 | 549 | 563 | 1,612,000 | 2,815 |
| 2003-05-19 | 543 | 561 | 536 | 552 | 1,794,000 | 2,760 |
| 2003-05-16 | 535 | 556 | 535 | 550 | 3,113,000 | 2,750 |
| 2003-05-15 | 525 | 546 | 524 | 532 | 4,485,000 | 2,660 |
| 2003-05-14 | 498 | 507 | 495 | 500 | 672,000 | 2,500 |
| 2003-05-13 | 510 | 510 | 503 | 508 | 727,000 | 2,540 |
| 2003-05-12 | 487 | 501 | 485 | 499 | 452,000 | 2,495 |
| 2003-05-09 | 473 | 489 | 473 | 485 | 437,000 | 2,425 |
| 2003-05-08 | 486 | 490 | 483 | 483 | 268,000 | 2,415 |
| 2003-05-07 | 500 | 501 | 488 | 489 | 313,000 | 2,445 |
| 2003-05-06 | 508 | 512 | 494 | 500 | 519,000 | 2,500 |
| 2003-05-02 | 492 | 503 | 490 | 503 | 727,000 | 2,515 |
| 2003-05-01 | 497 | 501 | 487 | 492 | 779,000 | 2,460 |
| 2003-04-30 | 478 | 497 | 477 | 497 | 708,000 | 2,485 |
| 2003-04-28 | 468 | 473 | 459 | 473 | 190,000 | 2,365 |
| 2003-04-25 | 481 | 483 | 477 | 478 | 152,000 | 2,390 |
| 2003-04-24 | 483 | 485 | 475 | 483 | 216,000 | 2,415 |
| 2003-04-23 | 482 | 488 | 471 | 482 | 425,000 | 2,410 |
| 2003-04-22 | 488 | 493 | 483 | 485 | 479,000 | 2,425 |
| 2003-04-21 | 484 | 490 | 482 | 488 | 236,000 | 2,440 |
| 2003-04-18 | 480 | 483 | 479 | 483 | 186,000 | 2,415 |
| 2003-04-17 | 480 | 489 | 480 | 485 | 456,000 | 2,425 |
| 2003-04-16 | 485 | 485 | 476 | 481 | 301,000 | 2,405 |
| 2003-04-15 | 471 | 489 | 470 | 485 | 547,000 | 2,425 |
| 2003-04-14 | 473 | 474 | 461 | 462 | 266,000 | 2,310 |
| 2003-04-11 | 480 | 483 | 472 | 475 | 625,000 | 2,375 |
| 2003-04-10 | 487 | 490 | 475 | 487 | 795,000 | 2,435 |
| 2003-04-09 | 478 | 494 | 476 | 492 | 1,173,000 | 2,460 |
| 2003-04-08 | 465 | 483 | 459 | 477 | 673,000 | 2,385 |
| 2003-04-07 | 464 | 468 | 459 | 468 | 273,000 | 2,340 |
| 2003-04-04 | 459 | 468 | 459 | 468 | 111,000 | 2,340 |
| 2003-04-03 | 459 | 468 | 459 | 467 | 301,000 | 2,335 |
| 2003-04-02 | 469 | 469 | 459 | 468 | 154,000 | 2,340 |
| 2003-04-01 | 458 | 469 | 456 | 465 | 159,000 | 2,325 |
| 2003-03-31 | 474 | 480 | 472 | 472 | 390,000 | 2,360 |
| 2003-03-28 | 469 | 475 | 468 | 474 | 242,000 | 2,370 |
| 2003-03-27 | 468 | 479 | 463 | 474 | 223,000 | 2,370 |
| 2003-03-26 | 464 | 468 | 457 | 467 | 161,000 | 2,335 |
| 2003-03-25 | 476 | 476 | 466 | 469 | 210,000 | 2,345 |
| 2003-03-24 | 472 | 482 | 464 | 481 | 781,000 | 2,405 |
| 2003-03-20 | 447 | 457 | 444 | 457 | 453,000 | 2,285 |
| 2003-03-19 | 439 | 450 | 438 | 440 | 397,000 | 2,200 |
| 2003-03-18 | 431 | 444 | 431 | 438 | 220,000 | 2,190 |
| 2003-03-17 | 429 | 431 | 426 | 429 | 355,000 | 2,145 |
| 2003-03-14 | 438 | 438 | 428 | 429 | 716,000 | 2,145 |
| 2003-03-13 | 437 | 438 | 429 | 431 | 443,000 | 2,155 |
| 2003-03-12 | 441 | 445 | 437 | 442 | 501,000 | 2,210 |
| 2003-03-11 | 436 | 446 | 429 | 440 | 347,000 | 2,200 |
| 2003-03-10 | 438 | 441 | 432 | 438 | 238,000 | 2,190 |
| 2003-03-07 | 457 | 457 | 445 | 445 | 314,000 | 2,225 |
| 2003-03-06 | 463 | 463 | 453 | 453 | 168,000 | 2,265 |
| 2003-03-05 | 470 | 470 | 456 | 463 | 247,000 | 2,315 |
| 2003-03-04 | 455 | 473 | 455 | 471 | 466,000 | 2,355 |
| 2003-03-03 | 449 | 458 | 449 | 455 | 154,000 | 2,275 |
| 2003-02-28 | 452 | 454 | 447 | 454 | 351,000 | 2,270 |
| 2003-02-27 | 450 | 452 | 447 | 452 | 155,000 | 2,260 |
| 2003-02-26 | 451 | 456 | 445 | 452 | 318,000 | 2,260 |
| 2003-02-25 | 450 | 461 | 448 | 459 | 503,000 | 2,295 |
| 2003-02-24 | 443 | 453 | 437 | 453 | 565,000 | 2,265 |
| 2003-02-21 | 450 | 451 | 439 | 442 | 643,000 | 2,210 |
| 2003-02-20 | 465 | 465 | 453 | 454 | 399,000 | 2,270 |
| 2003-02-19 | 470 | 475 | 460 | 469 | 581,000 | 2,345 |
| 2003-02-18 | 459 | 472 | 459 | 465 | 1,148,000 | 2,325 |
| 2003-02-17 | 475 | 480 | 460 | 460 | 569,000 | 2,300 |
| 2003-02-14 | 477 | 488 | 468 | 480 | 1,442,000 | 2,400 |
| 2003-02-13 | 460 | 482 | 460 | 482 | 1,658,000 | 2,410 |
| 2003-02-12 | 450 | 459 | 447 | 458 | 385,000 | 2,290 |
| 2003-02-10 | 451 | 456 | 449 | 450 | 124,000 | 2,250 |
| 2003-02-07 | 451 | 459 | 449 | 455 | 253,000 | 2,275 |
| 2003-02-06 | 454 | 456 | 446 | 451 | 209,000 | 2,255 |
| 2003-02-05 | 446 | 458 | 444 | 453 | 603,000 | 2,265 |
| 2003-02-04 | 434 | 455 | 434 | 446 | 831,000 | 2,230 |
| 2003-02-03 | 420 | 437 | 420 | 433 | 355,000 | 2,165 |
| 2003-01-31 | 430 | 430 | 420 | 424 | 345,000 | 2,120 |
| 2003-01-30 | 429 | 433 | 427 | 427 | 414,000 | 2,135 |
| 2003-01-29 | 426 | 429 | 423 | 428 | 403,000 | 2,140 |
| 2003-01-28 | 427 | 430 | 424 | 426 | 304,000 | 2,130 |
| 2003-01-27 | 426 | 432 | 421 | 432 | 565,000 | 2,160 |
| 2003-01-24 | 428 | 428 | 424 | 425 | 200,000 | 2,125 |
| 2003-01-23 | 420 | 427 | 420 | 427 | 237,000 | 2,135 |
| 2003-01-22 | 424 | 424 | 420 | 422 | 135,000 | 2,110 |
| 2003-01-21 | 428 | 428 | 423 | 424 | 169,000 | 2,120 |
| 2003-01-20 | 415 | 433 | 410 | 425 | 668,000 | 2,125 |
| 2003-01-17 | 415 | 420 | 413 | 415 | 470,000 | 2,075 |
| 2003-01-16 | 400 | 415 | 400 | 415 | 432,000 | 2,075 |
| 2003-01-15 | 395 | 402 | 393 | 399 | 279,000 | 1,995 |
| 2003-01-14 | 387 | 395 | 387 | 391 | 207,000 | 1,955 |
| 2003-01-10 | 382 | 388 | 382 | 384 | 195,000 | 1,920 |
| 2003-01-09 | 387 | 391 | 386 | 386 | 176,000 | 1,930 |
| 2003-01-08 | 400 | 400 | 391 | 391 | 146,000 | 1,955 |
| 2003-01-07 | 401 | 405 | 401 | 401 | 334,000 | 2,005 |
| 2003-01-06 | 392 | 398 | 392 | 398 | 123,000 | 1,990 |
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
