6444 サンデン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 544 | 551 | 541 | 547 | 514,000 | 2,735 |
| 2005-12-29 | 548 | 550 | 543 | 543 | 1,032,000 | 2,715 |
| 2005-12-28 | 548 | 550 | 544 | 547 | 542,000 | 2,735 |
| 2005-12-27 | 555 | 560 | 548 | 548 | 460,000 | 2,740 |
| 2005-12-26 | 571 | 571 | 555 | 557 | 664,000 | 2,785 |
| 2005-12-22 | 562 | 563 | 556 | 561 | 483,000 | 2,805 |
| 2005-12-21 | 562 | 569 | 562 | 563 | 338,000 | 2,815 |
| 2005-12-20 | 564 | 567 | 560 | 560 | 559,000 | 2,800 |
| 2005-12-19 | 570 | 573 | 563 | 563 | 339,000 | 2,815 |
| 2005-12-16 | 573 | 574 | 568 | 569 | 205,000 | 2,845 |
| 2005-12-15 | 579 | 583 | 575 | 575 | 288,000 | 2,875 |
| 2005-12-14 | 591 | 591 | 577 | 586 | 491,000 | 2,930 |
| 2005-12-13 | 578 | 590 | 578 | 586 | 395,000 | 2,930 |
| 2005-12-12 | 582 | 590 | 577 | 577 | 465,000 | 2,885 |
| 2005-12-09 | 581 | 585 | 575 | 584 | 505,000 | 2,920 |
| 2005-12-08 | 588 | 588 | 579 | 585 | 1,035,000 | 2,925 |
| 2005-12-07 | 588 | 596 | 585 | 595 | 616,000 | 2,975 |
| 2005-12-06 | 593 | 594 | 586 | 587 | 443,000 | 2,935 |
| 2005-12-05 | 586 | 597 | 581 | 595 | 842,000 | 2,975 |
| 2005-12-02 | 585 | 587 | 580 | 584 | 733,000 | 2,920 |
| 2005-12-01 | 596 | 596 | 575 | 582 | 1,573,000 | 2,910 |
| 2005-11-30 | 577 | 605 | 573 | 595 | 1,922,000 | 2,975 |
| 2005-11-29 | 579 | 579 | 572 | 573 | 455,000 | 2,865 |
| 2005-11-28 | 578 | 585 | 574 | 584 | 534,000 | 2,920 |
| 2005-11-25 | 582 | 582 | 564 | 568 | 1,116,000 | 2,840 |
| 2005-11-24 | 580 | 582 | 579 | 581 | 472,000 | 2,905 |
| 2005-11-22 | 569 | 581 | 563 | 579 | 746,000 | 2,895 |
| 2005-11-21 | 580 | 580 | 564 | 568 | 565,000 | 2,840 |
| 2005-11-18 | 577 | 578 | 568 | 572 | 508,000 | 2,860 |
| 2005-11-17 | 573 | 578 | 570 | 571 | 450,000 | 2,855 |
| 2005-11-16 | 570 | 573 | 562 | 572 | 478,000 | 2,860 |
| 2005-11-15 | 570 | 573 | 559 | 570 | 549,000 | 2,850 |
| 2005-11-14 | 574 | 574 | 567 | 569 | 335,000 | 2,845 |
| 2005-11-11 | 578 | 579 | 570 | 576 | 587,000 | 2,880 |
| 2005-11-10 | 571 | 579 | 567 | 578 | 1,015,000 | 2,890 |
| 2005-11-09 | 575 | 584 | 575 | 579 | 771,000 | 2,895 |
| 2005-11-08 | 590 | 590 | 582 | 584 | 859,000 | 2,920 |
| 2005-11-07 | 568 | 590 | 545 | 586 | 1,896,000 | 2,930 |
| 2005-11-04 | 581 | 586 | 578 | 578 | 433,000 | 2,890 |
| 2005-11-02 | 579 | 585 | 577 | 579 | 401,000 | 2,895 |
| 2005-11-01 | 585 | 586 | 579 | 579 | 337,000 | 2,895 |
| 2005-10-31 | 574 | 586 | 571 | 585 | 610,000 | 2,925 |
| 2005-10-28 | 570 | 574 | 569 | 574 | 598,000 | 2,870 |
| 2005-10-27 | 557 | 574 | 556 | 573 | 803,000 | 2,865 |
| 2005-10-26 | 557 | 561 | 551 | 560 | 552,000 | 2,800 |
| 2005-10-25 | 554 | 561 | 552 | 556 | 527,000 | 2,780 |
| 2005-10-24 | 557 | 557 | 552 | 555 | 575,000 | 2,775 |
| 2005-10-21 | 545 | 554 | 539 | 554 | 1,423,000 | 2,770 |
| 2005-10-20 | 536 | 546 | 535 | 544 | 935,000 | 2,720 |
| 2005-10-19 | 531 | 534 | 530 | 531 | 481,000 | 2,655 |
| 2005-10-18 | 535 | 535 | 530 | 531 | 426,000 | 2,655 |
| 2005-10-17 | 530 | 535 | 529 | 535 | 638,000 | 2,675 |
| 2005-10-14 | 531 | 531 | 527 | 528 | 412,000 | 2,640 |
| 2005-10-13 | 530 | 530 | 526 | 530 | 381,000 | 2,650 |
| 2005-10-12 | 532 | 535 | 524 | 529 | 579,000 | 2,645 |
| 2005-10-11 | 522 | 532 | 520 | 528 | 1,008,000 | 2,640 |
| 2005-10-07 | 526 | 526 | 521 | 524 | 535,000 | 2,620 |
| 2005-10-06 | 520 | 528 | 519 | 523 | 750,000 | 2,615 |
| 2005-10-05 | 520 | 527 | 519 | 520 | 674,000 | 2,600 |
| 2005-10-04 | 526 | 526 | 520 | 520 | 594,000 | 2,600 |
| 2005-10-03 | 520 | 528 | 518 | 525 | 974,000 | 2,625 |
| 2005-09-30 | 525 | 525 | 516 | 516 | 630,000 | 2,580 |
| 2005-09-29 | 524 | 527 | 521 | 523 | 510,000 | 2,615 |
| 2005-09-28 | 526 | 526 | 520 | 523 | 652,000 | 2,615 |
| 2005-09-27 | 530 | 531 | 525 | 528 | 471,000 | 2,640 |
| 2005-09-26 | 529 | 535 | 524 | 527 | 989,000 | 2,635 |
| 2005-09-22 | 526 | 529 | 525 | 525 | 767,000 | 2,625 |
| 2005-09-21 | 533 | 533 | 525 | 527 | 441,000 | 2,635 |
| 2005-09-20 | 530 | 534 | 527 | 533 | 395,000 | 2,665 |
| 2005-09-16 | 526 | 529 | 525 | 527 | 366,000 | 2,635 |
| 2005-09-15 | 530 | 531 | 525 | 526 | 437,000 | 2,630 |
| 2005-09-14 | 530 | 530 | 527 | 529 | 257,000 | 2,645 |
| 2005-09-13 | 526 | 536 | 526 | 530 | 282,000 | 2,650 |
| 2005-09-12 | 533 | 537 | 532 | 536 | 427,000 | 2,680 |
| 2005-09-09 | 530 | 531 | 525 | 530 | 641,000 | 2,650 |
| 2005-09-08 | 523 | 528 | 519 | 528 | 435,000 | 2,640 |
| 2005-09-07 | 520 | 525 | 516 | 525 | 496,000 | 2,625 |
| 2005-09-06 | 520 | 520 | 515 | 515 | 255,000 | 2,575 |
| 2005-09-05 | 517 | 522 | 513 | 521 | 313,000 | 2,605 |
| 2005-09-02 | 511 | 522 | 511 | 521 | 380,000 | 2,605 |
| 2005-09-01 | 517 | 520 | 514 | 516 | 280,000 | 2,580 |
| 2005-08-31 | 519 | 520 | 516 | 519 | 343,000 | 2,595 |
| 2005-08-30 | 517 | 524 | 513 | 524 | 706,000 | 2,620 |
| 2005-08-29 | 512 | 514 | 510 | 514 | 362,000 | 2,570 |
| 2005-08-26 | 507 | 512 | 505 | 511 | 390,000 | 2,555 |
| 2005-08-25 | 503 | 505 | 502 | 504 | 552,000 | 2,520 |
| 2005-08-24 | 505 | 507 | 501 | 502 | 395,000 | 2,510 |
| 2005-08-23 | 503 | 506 | 502 | 504 | 629,000 | 2,520 |
| 2005-08-22 | 497 | 501 | 495 | 501 | 473,000 | 2,505 |
| 2005-08-19 | 491 | 497 | 491 | 494 | 587,000 | 2,470 |
| 2005-08-18 | 496 | 496 | 488 | 490 | 504,000 | 2,450 |
| 2005-08-17 | 497 | 500 | 487 | 494 | 565,000 | 2,470 |
| 2005-08-16 | 491 | 493 | 485 | 493 | 665,000 | 2,465 |
| 2005-08-15 | 490 | 493 | 487 | 487 | 282,000 | 2,435 |
| 2005-08-12 | 498 | 499 | 491 | 493 | 280,000 | 2,465 |
| 2005-08-11 | 499 | 503 | 496 | 501 | 423,000 | 2,505 |
| 2005-08-10 | 489 | 503 | 489 | 494 | 719,000 | 2,470 |
| 2005-08-09 | 490 | 493 | 486 | 492 | 370,000 | 2,460 |
| 2005-08-08 | 480 | 490 | 478 | 489 | 589,000 | 2,445 |
| 2005-08-05 | 490 | 490 | 484 | 485 | 307,000 | 2,425 |
| 2005-08-04 | 494 | 498 | 486 | 490 | 500,000 | 2,450 |
| 2005-08-03 | 494 | 497 | 489 | 493 | 725,000 | 2,465 |
| 2005-08-02 | 491 | 495 | 484 | 486 | 682,000 | 2,430 |
| 2005-08-01 | 486 | 502 | 486 | 499 | 585,000 | 2,495 |
| 2005-07-29 | 492 | 494 | 491 | 491 | 150,000 | 2,455 |
| 2005-07-28 | 492 | 495 | 490 | 491 | 345,000 | 2,455 |
| 2005-07-27 | 492 | 502 | 490 | 493 | 588,000 | 2,465 |
| 2005-07-26 | 505 | 505 | 495 | 497 | 497,000 | 2,485 |
| 2005-07-25 | 504 | 512 | 500 | 507 | 547,000 | 2,535 |
| 2005-07-22 | 512 | 512 | 500 | 506 | 408,000 | 2,530 |
| 2005-07-21 | 516 | 520 | 512 | 514 | 632,000 | 2,570 |
| 2005-07-20 | 507 | 517 | 507 | 512 | 938,000 | 2,560 |
| 2005-07-19 | 497 | 502 | 495 | 501 | 312,000 | 2,505 |
| 2005-07-15 | 495 | 495 | 492 | 492 | 350,000 | 2,460 |
| 2005-07-14 | 491 | 494 | 487 | 493 | 501,000 | 2,465 |
| 2005-07-13 | 491 | 491 | 485 | 488 | 286,000 | 2,440 |
| 2005-07-12 | 488 | 490 | 486 | 490 | 469,000 | 2,450 |
| 2005-07-11 | 485 | 489 | 484 | 487 | 240,000 | 2,435 |
| 2005-07-08 | 483 | 490 | 483 | 484 | 246,000 | 2,420 |
| 2005-07-07 | 482 | 493 | 482 | 484 | 674,000 | 2,420 |
| 2005-07-06 | 481 | 485 | 481 | 481 | 530,000 | 2,405 |
| 2005-07-05 | 480 | 483 | 478 | 478 | 686,000 | 2,390 |
| 2005-07-04 | 473 | 479 | 471 | 479 | 589,000 | 2,395 |
| 2005-07-01 | 470 | 472 | 466 | 468 | 412,000 | 2,340 |
| 2005-06-30 | 475 | 475 | 465 | 467 | 813,000 | 2,335 |
| 2005-06-29 | 481 | 484 | 477 | 479 | 259,000 | 2,395 |
| 2005-06-28 | 473 | 478 | 470 | 478 | 464,000 | 2,390 |
| 2005-06-27 | 475 | 475 | 470 | 472 | 366,000 | 2,360 |
| 2005-06-24 | 474 | 474 | 471 | 473 | 357,000 | 2,365 |
| 2005-06-23 | 471 | 473 | 470 | 473 | 287,000 | 2,365 |
| 2005-06-22 | 475 | 475 | 471 | 471 | 357,000 | 2,355 |
| 2005-06-21 | 467 | 474 | 466 | 470 | 545,000 | 2,350 |
| 2005-06-20 | 465 | 468 | 464 | 465 | 498,000 | 2,325 |
| 2005-06-17 | 462 | 463 | 460 | 461 | 352,000 | 2,305 |
| 2005-06-16 | 463 | 463 | 458 | 458 | 359,000 | 2,290 |
| 2005-06-15 | 463 | 463 | 456 | 459 | 573,000 | 2,295 |
| 2005-06-14 | 456 | 460 | 455 | 458 | 341,000 | 2,290 |
| 2005-06-13 | 456 | 460 | 454 | 457 | 475,000 | 2,285 |
| 2005-06-10 | 449 | 457 | 446 | 453 | 749,000 | 2,265 |
| 2005-06-09 | 453 | 454 | 443 | 444 | 629,000 | 2,220 |
| 2005-06-08 | 456 | 457 | 448 | 449 | 537,000 | 2,245 |
| 2005-06-07 | 458 | 458 | 451 | 454 | 543,000 | 2,270 |
| 2005-06-06 | 461 | 463 | 455 | 463 | 313,000 | 2,315 |
| 2005-06-03 | 457 | 464 | 454 | 464 | 414,000 | 2,320 |
| 2005-06-02 | 460 | 461 | 452 | 454 | 369,000 | 2,270 |
| 2005-06-01 | 455 | 463 | 454 | 461 | 438,000 | 2,305 |
| 2005-05-31 | 453 | 455 | 450 | 450 | 494,000 | 2,250 |
| 2005-05-30 | 456 | 460 | 452 | 452 | 538,000 | 2,260 |
| 2005-05-27 | 458 | 460 | 453 | 455 | 432,000 | 2,275 |
| 2005-05-26 | 456 | 456 | 454 | 455 | 236,000 | 2,275 |
| 2005-05-25 | 464 | 464 | 452 | 454 | 284,000 | 2,270 |
| 2005-05-24 | 469 | 470 | 461 | 463 | 285,000 | 2,315 |
| 2005-05-23 | 464 | 467 | 458 | 463 | 360,000 | 2,315 |
| 2005-05-20 | 471 | 471 | 462 | 463 | 323,000 | 2,315 |
| 2005-05-19 | 460 | 471 | 456 | 468 | 1,033,000 | 2,340 |
| 2005-05-18 | 445 | 450 | 442 | 445 | 366,000 | 2,225 |
| 2005-05-17 | 458 | 460 | 445 | 445 | 535,000 | 2,225 |
| 2005-05-16 | 454 | 463 | 454 | 456 | 680,000 | 2,280 |
| 2005-05-13 | 460 | 461 | 452 | 453 | 737,000 | 2,265 |
| 2005-05-12 | 466 | 468 | 462 | 462 | 538,000 | 2,310 |
| 2005-05-11 | 474 | 474 | 461 | 469 | 2,343,000 | 2,345 |
| 2005-05-10 | 502 | 502 | 495 | 495 | 450,000 | 2,475 |
| 2005-05-09 | 491 | 499 | 491 | 498 | 405,000 | 2,490 |
| 2005-05-06 | 491 | 492 | 489 | 489 | 454,000 | 2,445 |
| 2005-05-02 | 493 | 494 | 485 | 489 | 329,000 | 2,445 |
| 2005-04-28 | 500 | 502 | 491 | 495 | 303,000 | 2,475 |
| 2005-04-27 | 504 | 505 | 497 | 500 | 246,000 | 2,500 |
| 2005-04-26 | 505 | 512 | 502 | 504 | 396,000 | 2,520 |
| 2005-04-25 | 503 | 507 | 500 | 502 | 365,000 | 2,510 |
| 2005-04-22 | 499 | 500 | 496 | 498 | 461,000 | 2,490 |
| 2005-04-21 | 500 | 500 | 486 | 492 | 658,000 | 2,460 |
| 2005-04-20 | 508 | 511 | 501 | 502 | 514,000 | 2,510 |
| 2005-04-19 | 500 | 505 | 498 | 502 | 968,000 | 2,510 |
| 2005-04-18 | 505 | 507 | 500 | 500 | 724,000 | 2,500 |
| 2005-04-15 | 525 | 526 | 515 | 515 | 580,000 | 2,575 |
| 2005-04-14 | 530 | 530 | 525 | 528 | 693,000 | 2,640 |
| 2005-04-13 | 533 | 534 | 530 | 532 | 494,000 | 2,660 |
| 2005-04-12 | 534 | 536 | 531 | 531 | 635,000 | 2,655 |
| 2005-04-11 | 542 | 542 | 534 | 535 | 563,000 | 2,675 |
| 2005-04-08 | 530 | 542 | 530 | 541 | 864,000 | 2,705 |
| 2005-04-07 | 531 | 537 | 527 | 528 | 687,000 | 2,640 |
| 2005-04-06 | 529 | 531 | 528 | 530 | 729,000 | 2,650 |
| 2005-04-05 | 530 | 531 | 526 | 527 | 1,105,000 | 2,635 |
| 2005-04-04 | 537 | 538 | 529 | 530 | 651,000 | 2,650 |
| 2005-04-01 | 538 | 538 | 535 | 536 | 762,000 | 2,680 |
| 2005-03-31 | 541 | 542 | 537 | 537 | 733,000 | 2,685 |
| 2005-03-30 | 540 | 543 | 539 | 541 | 834,000 | 2,705 |
| 2005-03-29 | 548 | 548 | 536 | 538 | 844,000 | 2,690 |
| 2005-03-28 | 539 | 548 | 536 | 548 | 780,000 | 2,740 |
| 2005-03-25 | 542 | 548 | 532 | 540 | 2,487,000 | 2,700 |
| 2005-03-24 | 577 | 578 | 572 | 572 | 508,000 | 2,860 |
| 2005-03-23 | 582 | 582 | 575 | 576 | 655,000 | 2,880 |
| 2005-03-22 | 586 | 586 | 582 | 583 | 1,231,000 | 2,915 |
| 2005-03-18 | 584 | 585 | 582 | 585 | 337,000 | 2,925 |
| 2005-03-17 | 587 | 587 | 583 | 583 | 256,000 | 2,915 |
| 2005-03-16 | 585 | 589 | 584 | 589 | 796,000 | 2,945 |
| 2005-03-15 | 590 | 590 | 584 | 584 | 586,000 | 2,920 |
| 2005-03-14 | 582 | 587 | 581 | 583 | 846,000 | 2,915 |
| 2005-03-11 | 585 | 590 | 581 | 581 | 837,000 | 2,905 |
| 2005-03-10 | 583 | 587 | 580 | 585 | 618,000 | 2,925 |
| 2005-03-09 | 584 | 588 | 582 | 584 | 695,000 | 2,920 |
| 2005-03-08 | 586 | 588 | 582 | 584 | 806,000 | 2,920 |
| 2005-03-07 | 590 | 595 | 581 | 581 | 1,898,000 | 2,905 |
| 2005-03-04 | 588 | 590 | 584 | 588 | 826,000 | 2,940 |
| 2005-03-03 | 588 | 591 | 582 | 587 | 1,656,000 | 2,935 |
| 2005-03-02 | 583 | 588 | 581 | 588 | 1,471,000 | 2,940 |
| 2005-03-01 | 573 | 579 | 571 | 578 | 940,000 | 2,890 |
| 2005-02-28 | 573 | 574 | 565 | 569 | 981,000 | 2,845 |
| 2005-02-25 | 569 | 572 | 566 | 570 | 1,013,000 | 2,850 |
| 2005-02-24 | 568 | 569 | 565 | 568 | 755,000 | 2,840 |
| 2005-02-23 | 566 | 570 | 566 | 567 | 978,000 | 2,835 |
| 2005-02-22 | 570 | 570 | 566 | 568 | 537,000 | 2,840 |
| 2005-02-21 | 569 | 570 | 567 | 570 | 899,000 | 2,850 |
| 2005-02-18 | 563 | 565 | 560 | 565 | 924,000 | 2,825 |
| 2005-02-17 | 566 | 567 | 559 | 562 | 1,275,000 | 2,810 |
| 2005-02-16 | 566 | 569 | 563 | 564 | 1,656,000 | 2,820 |
| 2005-02-15 | 565 | 566 | 561 | 562 | 817,000 | 2,810 |
| 2005-02-14 | 565 | 569 | 559 | 561 | 1,384,000 | 2,805 |
| 2005-02-10 | 557 | 562 | 555 | 558 | 1,127,000 | 2,790 |
| 2005-02-09 | 562 | 563 | 557 | 561 | 902,000 | 2,805 |
| 2005-02-08 | 561 | 563 | 558 | 561 | 933,000 | 2,805 |
| 2005-02-07 | 565 | 569 | 560 | 563 | 1,355,000 | 2,815 |
| 2005-02-04 | 553 | 561 | 547 | 557 | 2,941,000 | 2,785 |
| 2005-02-03 | 572 | 573 | 543 | 547 | 3,894,000 | 2,735 |
| 2005-02-02 | 587 | 587 | 572 | 573 | 1,577,000 | 2,865 |
| 2005-02-01 | 599 | 600 | 584 | 591 | 1,539,000 | 2,955 |
| 2005-01-31 | 608 | 615 | 605 | 615 | 345,000 | 3,075 |
| 2005-01-28 | 620 | 620 | 600 | 605 | 558,000 | 3,025 |
| 2005-01-27 | 615 | 618 | 613 | 614 | 375,000 | 3,070 |
| 2005-01-26 | 611 | 621 | 611 | 614 | 864,000 | 3,070 |
| 2005-01-25 | 622 | 623 | 611 | 614 | 663,000 | 3,070 |
| 2005-01-24 | 621 | 631 | 621 | 627 | 351,000 | 3,135 |
| 2005-01-21 | 613 | 620 | 611 | 611 | 556,000 | 3,055 |
| 2005-01-20 | 630 | 632 | 623 | 623 | 525,000 | 3,115 |
| 2005-01-19 | 641 | 642 | 630 | 632 | 491,000 | 3,160 |
| 2005-01-18 | 656 | 656 | 641 | 643 | 275,000 | 3,215 |
| 2005-01-17 | 644 | 658 | 644 | 655 | 357,000 | 3,275 |
| 2005-01-14 | 645 | 650 | 641 | 644 | 336,000 | 3,220 |
| 2005-01-13 | 658 | 659 | 650 | 655 | 200,000 | 3,275 |
| 2005-01-12 | 655 | 661 | 655 | 660 | 318,000 | 3,300 |
| 2005-01-11 | 655 | 658 | 652 | 654 | 208,000 | 3,270 |
| 2005-01-07 | 652 | 658 | 652 | 652 | 336,000 | 3,260 |
| 2005-01-06 | 647 | 653 | 645 | 652 | 285,000 | 3,260 |
| 2005-01-05 | 639 | 651 | 636 | 646 | 424,000 | 3,230 |
| 2005-01-04 | 635 | 644 | 629 | 641 | 143,000 | 3,205 |
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
