6444 サンデン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	637	638	634	634	129,000	3,170
2004-12-29	636	638	633	636	226,000	3,180
2004-12-28	635	637	633	635	89,000	3,175
2004-12-27	637	639	632	635	187,000	3,175
2004-12-24	635	642	630	634	338,000	3,170
2004-12-22	632	632	628	632	169,000	3,160
2004-12-21	616	630	616	628	496,000	3,140
2004-12-20	610	614	608	614	172,000	3,070
2004-12-17	601	614	601	607	240,000	3,035
2004-12-16	616	616	600	606	391,000	3,030
2004-12-15	616	623	615	617	334,000	3,085
2004-12-14	609	616	608	616	572,000	3,080
2004-12-13	599	611	597	606	544,000	3,030
2004-12-10	601	601	594	596	393,000	2,980
2004-12-09	596	606	591	601	600,000	3,005
2004-12-08	588	596	586	588	426,000	2,940
2004-12-07	597	600	588	589	248,000	2,945
2004-12-06	598	602	593	595	482,000	2,975
2004-12-03	612	612	597	600	982,000	3,000
2004-12-02	610	613	605	609	745,000	3,045
2004-12-01	608	608	599	603	764,000	3,015
2004-11-30	595	611	595	609	732,000	3,045
2004-11-29	595	599	583	597	399,000	2,985
2004-11-26	597	597	587	590	444,000	2,950
2004-11-25	591	593	583	591	465,000	2,955
2004-11-24	582	591	578	588	576,000	2,940
2004-11-22	588	592	576	582	764,000	2,910
2004-11-19	597	603	585	588	1,196,000	2,940
2004-11-18	632	632	601	606	1,018,000	3,030
2004-11-17	640	646	632	632	1,285,000	3,160
2004-11-16	644	647	635	646	867,000	3,230
2004-11-15	622	634	616	634	419,000	3,170
2004-11-12	619	625	617	622	599,000	3,110
2004-11-11	624	628	614	618	883,000	3,090
2004-11-10	627	647	626	634	2,419,000	3,170
2004-11-09	610	615	592	607	1,989,000	3,035
2004-11-08	653	653	609	611	1,454,000	3,055
2004-11-05	682	683	648	654	865,000	3,270
2004-11-04	686	698	685	688	189,000	3,440
2004-11-02	685	685	670	680	265,000	3,400
2004-11-01	687	699	676	683	265,000	3,415
2004-10-29	701	702	687	692	347,000	3,460
2004-10-28	700	708	699	701	232,000	3,505
2004-10-27	698	703	694	698	186,000	3,490
2004-10-26	705	706	694	698	226,000	3,490
2004-10-25	716	721	709	714	476,000	3,570
2004-10-22	697	707	695	707	270,000	3,535
2004-10-21	707	709	697	702	221,000	3,510
2004-10-20	710	710	697	701	290,000	3,505
2004-10-19	713	714	706	709	176,000	3,545
2004-10-18	712	712	705	712	208,000	3,560
2004-10-15	717	717	694	702	380,000	3,510
2004-10-14	724	725	705	717	234,000	3,585
2004-10-13	723	727	716	718	242,000	3,590
2004-10-12	745	745	722	722	412,000	3,610
2004-10-08	750	760	736	747	394,000	3,735
2004-10-07	770	770	757	770	452,000	3,850
2004-10-06	752	775	744	772	1,108,000	3,860
2004-10-05	729	754	729	752	728,000	3,760
2004-10-04	737	754	733	739	595,000	3,695
2004-10-01	725	727	720	725	199,000	3,625
2004-09-30	717	730	713	725	213,000	3,625
2004-09-29	713	716	709	716	230,000	3,580
2004-09-28	713	720	706	713	288,000	3,565
2004-09-27	713	726	705	723	198,000	3,615
2004-09-24	735	735	711	720	234,000	3,600
2004-09-22	737	745	727	735	256,000	3,675
2004-09-21	745	749	740	745	327,000	3,725
2004-09-17	722	740	722	735	329,000	3,675
2004-09-16	733	737	731	731	217,000	3,655
2004-09-15	746	746	740	741	184,000	3,705
2004-09-14	750	750	743	746	384,000	3,730
2004-09-13	747	754	743	751	169,000	3,755
2004-09-10	755	755	738	746	553,000	3,730
2004-09-09	741	750	735	745	264,000	3,725
2004-09-08	748	749	742	744	110,000	3,720
2004-09-07	750	750	740	747	195,000	3,735
2004-09-06	741	750	738	749	150,000	3,745
2004-09-03	745	745	739	740	232,000	3,700
2004-09-02	741	750	741	749	375,000	3,745
2004-09-01	748	754	748	750	157,000	3,750
2004-08-31	749	750	743	748	109,000	3,740
2004-08-30	746	756	745	756	332,000	3,780
2004-08-27	744	748	740	746	197,000	3,730
2004-08-26	747	749	739	744	363,000	3,720
2004-08-25	734	744	732	742	354,000	3,710
2004-08-24	723	730	722	729	314,000	3,645
2004-08-23	723	728	721	723	294,000	3,615
2004-08-20	720	725	718	722	293,000	3,610
2004-08-19	723	729	715	722	155,000	3,610
2004-08-18	720	725	714	723	151,000	3,615
2004-08-17	729	729	714	721	180,000	3,605
2004-08-16	730	732	715	723	292,000	3,615
2004-08-13	742	742	726	732	667,000	3,660
2004-08-12	731	741	729	741	298,000	3,705
2004-08-11	734	734	725	732	330,000	3,660
2004-08-10	730	739	728	731	553,000	3,655
2004-08-09	721	727	718	727	424,000	3,635
2004-08-06	720	730	714	728	493,000	3,640
2004-08-05	720	731	720	729	737,000	3,645
2004-08-04	717	720	700	710	458,000	3,550
2004-08-03	732	738	720	727	396,000	3,635
2004-08-02	727	742	724	728	1,658,000	3,640
2004-07-30	708	724	708	720	729,000	3,600
2004-07-29	708	709	700	704	424,000	3,520
2004-07-28	707	715	707	715	136,000	3,575
2004-07-27	714	717	704	707	394,000	3,535
2004-07-26	709	720	700	714	481,000	3,570
2004-07-23	700	704	696	700	283,000	3,500
2004-07-22	707	710	700	707	407,000	3,535
2004-07-21	718	718	711	717	278,000	3,585
2004-07-20	705	717	698	711	428,000	3,555
2004-07-16	703	706	695	704	244,000	3,520
2004-07-15	691	705	690	703	230,000	3,515
2004-07-14	708	717	692	693	387,000	3,465
2004-07-13	709	720	703	718	326,000	3,590
2004-07-12	701	703	694	699	213,000	3,495
2004-07-09	688	708	688	694	664,000	3,470
2004-07-08	686	691	683	685	351,000	3,425
2004-07-07	700	701	686	693	419,000	3,465
2004-07-06	705	715	703	708	416,000	3,540
2004-07-05	721	721	704	713	988,000	3,565
2004-07-02	730	735	714	720	2,226,000	3,600
2004-07-01	684	695	681	691	313,000	3,455
2004-06-30	670	682	664	680	508,000	3,400
2004-06-29	661	666	657	664	241,000	3,320
2004-06-28	651	663	647	661	312,000	3,305
2004-06-25	660	661	655	658	382,000	3,290
2004-06-24	658	666	650	664	504,000	3,320
2004-06-23	654	654	647	648	338,000	3,240
2004-06-22	654	654	647	654	160,000	3,270
2004-06-21	642	658	632	651	290,000	3,255
2004-06-18	644	644	629	632	304,000	3,160
2004-06-17	650	650	644	648	161,000	3,240
2004-06-16	647	656	647	650	155,000	3,250
2004-06-15	656	658	646	652	110,000	3,260
2004-06-14	662	662	654	655	140,000	3,275
2004-06-11	654	658	647	654	531,000	3,270
2004-06-10	647	657	642	656	287,000	3,280
2004-06-09	650	650	640	648	369,000	3,240
2004-06-08	656	656	647	652	400,000	3,260
2004-06-07	657	660	647	649	477,000	3,245
2004-06-04	644	650	639	647	355,000	3,235
2004-06-03	634	648	633	641	1,082,000	3,205
2004-06-02	625	628	621	626	170,000	3,130
2004-06-01	625	631	625	628	131,000	3,140
2004-05-31	639	639	625	633	330,000	3,165
2004-05-28	625	638	619	638	496,000	3,190
2004-05-27	628	631	620	623	305,000	3,115
2004-05-26	620	626	617	618	450,000	3,090
2004-05-25	618	618	600	608	343,000	3,040
2004-05-24	627	627	617	620	451,000	3,100
2004-05-21	602	615	600	613	278,000	3,065
2004-05-20	598	610	592	596	790,000	2,980
2004-05-19	600	620	595	608	746,000	3,040
2004-05-18	585	604	584	592	629,000	2,960
2004-05-17	610	610	585	585	941,000	2,925
2004-05-14	628	640	605	614	995,000	3,070
2004-05-13	658	660	624	628	1,183,000	3,140
2004-05-12	675	683	662	678	1,695,000	3,390
2004-05-11	670	687	670	682	571,000	3,410
2004-05-10	712	720	687	700	685,000	3,500
2004-05-07	712	733	712	732	326,000	3,660
2004-05-06	754	754	725	726	152,000	3,630
2004-04-30	731	757	731	754	508,000	3,770
2004-04-28	760	763	757	758	437,000	3,790
2004-04-27	764	769	750	765	517,000	3,825
2004-04-26	755	770	748	765	1,029,000	3,825
2004-04-23	732	750	727	745	1,161,000	3,725
2004-04-22	715	743	715	732	1,551,000	3,660
2004-04-21	679	704	679	702	1,169,000	3,510
2004-04-20	675	681	668	679	256,000	3,395
2004-04-19	666	676	660	675	426,000	3,375
2004-04-16	662	669	662	666	319,000	3,330
2004-04-15	685	685	664	668	515,000	3,340
2004-04-14	671	677	668	677	311,000	3,385
2004-04-13	670	675	665	669	385,000	3,345
2004-04-12	663	671	663	666	136,000	3,330
2004-04-09	665	671	660	660	427,000	3,300
2004-04-08	666	674	666	668	274,000	3,340
2004-04-07	672	672	663	663	342,000	3,315
2004-04-06	681	681	664	670	538,000	3,350
2004-04-05	678	682	674	678	563,000	3,390
2004-04-02	668	685	668	673	433,000	3,365
2004-04-01	685	685	661	666	513,000	3,330
2004-03-31	685	685	678	685	460,000	3,425
2004-03-30	677	689	677	677	801,000	3,385
2004-03-29	665	668	659	667	736,000	3,335
2004-03-26	666	666	657	658	714,000	3,290
2004-03-25	663	663	657	662	376,000	3,310
2004-03-24	666	667	660	663	219,000	3,315
2004-03-23	655	664	652	664	143,000	3,320
2004-03-22	658	663	650	660	175,000	3,300
2004-03-19	651	660	650	654	247,000	3,270
2004-03-18	666	666	652	653	220,000	3,265
2004-03-17	644	667	643	666	334,000	3,330
2004-03-16	649	649	644	646	107,000	3,230
2004-03-15	657	659	644	653	164,000	3,265
2004-03-12	636	650	633	648	325,000	3,240
2004-03-11	643	650	636	646	263,000	3,230
2004-03-10	657	657	650	653	255,000	3,265
2004-03-09	658	662	650	660	407,000	3,300
2004-03-08	643	663	641	657	364,000	3,285
2004-03-05	640	646	637	643	484,000	3,215
2004-03-04	655	657	646	647	419,000	3,235
2004-03-03	660	660	652	659	197,000	3,295
2004-03-02	663	669	654	662	332,000	3,310
2004-03-01	652	664	652	661	427,000	3,305
2004-02-27	635	653	630	653	249,000	3,265
2004-02-26	623	650	623	638	209,000	3,190
2004-02-25	640	640	627	628	113,000	3,140
2004-02-24	653	653	641	645	301,000	3,225
2004-02-23	641	654	641	652	268,000	3,260
2004-02-20	630	643	630	643	201,000	3,215
2004-02-19	634	642	629	636	291,000	3,180
2004-02-18	630	635	626	627	239,000	3,135
2004-02-17	626	635	617	628	295,000	3,140
2004-02-16	626	626	615	618	138,000	3,090
2004-02-13	611	619	610	619	301,000	3,095
2004-02-12	620	624	610	613	314,000	3,065
2004-02-10	614	618	604	611	252,000	3,055
2004-02-09	612	622	611	613	306,000	3,065
2004-02-06	607	616	602	606	408,000	3,030
2004-02-05	625	630	612	614	257,000	3,070
2004-02-04	639	639	625	627	194,000	3,135
2004-02-03	650	650	621	636	318,000	3,180
2004-02-02	640	655	635	649	506,000	3,245
2004-01-30	627	645	627	640	623,000	3,200
2004-01-29	626	629	621	625	224,000	3,125
2004-01-28	627	638	622	636	358,000	3,180
2004-01-27	643	646	637	637	227,000	3,185
2004-01-26	643	643	631	639	350,000	3,195
2004-01-23	650	650	637	642	536,000	3,210
2004-01-22	664	664	651	654	337,000	3,270
2004-01-21	652	674	648	655	453,000	3,275
2004-01-20	665	665	651	654	886,000	3,270
2004-01-19	675	675	662	669	570,000	3,345
2004-01-16	667	678	666	675	423,000	3,375
2004-01-15	674	690	673	677	382,000	3,385
2004-01-14	691	691	675	678	568,000	3,390
2004-01-13	691	697	686	696	325,000	3,480
2004-01-09	693	700	690	695	388,000	3,475
2004-01-08	679	694	678	691	527,000	3,455
2004-01-07	672	680	670	680	395,000	3,400
2004-01-06	675	686	670	672	468,000	3,360
2004-01-05	668	675	668	670	238,000	3,350

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