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