6444 サンデン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 537 | 537 | 534 | 534 | 179,000 | 2,670 |
| 2006-12-28 | 535 | 539 | 533 | 537 | 261,000 | 2,685 |
| 2006-12-27 | 526 | 535 | 526 | 530 | 283,000 | 2,650 |
| 2006-12-26 | 522 | 526 | 515 | 526 | 218,000 | 2,630 |
| 2006-12-25 | 543 | 543 | 524 | 525 | 440,000 | 2,625 |
| 2006-12-22 | 524 | 533 | 523 | 531 | 373,000 | 2,655 |
| 2006-12-21 | 527 | 529 | 524 | 529 | 412,000 | 2,645 |
| 2006-12-20 | 530 | 532 | 523 | 532 | 271,000 | 2,660 |
| 2006-12-19 | 531 | 533 | 525 | 525 | 234,000 | 2,625 |
| 2006-12-18 | 523 | 535 | 523 | 531 | 314,000 | 2,655 |
| 2006-12-15 | 527 | 530 | 522 | 522 | 387,000 | 2,610 |
| 2006-12-14 | 524 | 529 | 523 | 528 | 288,000 | 2,640 |
| 2006-12-13 | 530 | 530 | 525 | 529 | 186,000 | 2,645 |
| 2006-12-12 | 529 | 532 | 525 | 527 | 237,000 | 2,635 |
| 2006-12-11 | 527 | 529 | 522 | 524 | 321,000 | 2,620 |
| 2006-12-08 | 530 | 533 | 527 | 527 | 385,000 | 2,635 |
| 2006-12-07 | 530 | 533 | 530 | 531 | 331,000 | 2,655 |
| 2006-12-06 | 535 | 535 | 527 | 528 | 490,000 | 2,640 |
| 2006-12-05 | 536 | 548 | 527 | 528 | 844,000 | 2,640 |
| 2006-12-04 | 523 | 533 | 521 | 533 | 415,000 | 2,665 |
| 2006-12-01 | 527 | 534 | 527 | 528 | 430,000 | 2,640 |
| 2006-11-30 | 525 | 531 | 523 | 527 | 454,000 | 2,635 |
| 2006-11-29 | 530 | 534 | 525 | 528 | 242,000 | 2,640 |
| 2006-11-28 | 523 | 530 | 522 | 528 | 636,000 | 2,640 |
| 2006-11-27 | 529 | 533 | 523 | 533 | 332,000 | 2,665 |
| 2006-11-24 | 536 | 536 | 521 | 524 | 402,000 | 2,620 |
| 2006-11-22 | 529 | 536 | 525 | 536 | 707,000 | 2,680 |
| 2006-11-21 | 518 | 518 | 510 | 515 | 266,000 | 2,575 |
| 2006-11-20 | 530 | 530 | 511 | 518 | 516,000 | 2,590 |
| 2006-11-17 | 530 | 541 | 528 | 530 | 570,000 | 2,650 |
| 2006-11-16 | 521 | 538 | 521 | 536 | 659,000 | 2,680 |
| 2006-11-15 | 534 | 534 | 525 | 528 | 450,000 | 2,640 |
| 2006-11-14 | 517 | 535 | 516 | 532 | 1,035,000 | 2,660 |
| 2006-11-13 | 511 | 511 | 502 | 507 | 289,000 | 2,535 |
| 2006-11-10 | 505 | 516 | 504 | 511 | 449,000 | 2,555 |
| 2006-11-09 | 501 | 507 | 501 | 505 | 314,000 | 2,525 |
| 2006-11-08 | 501 | 511 | 501 | 506 | 620,000 | 2,530 |
| 2006-11-07 | 520 | 520 | 497 | 500 | 1,429,000 | 2,500 |
| 2006-11-06 | 504 | 523 | 504 | 516 | 676,000 | 2,580 |
| 2006-11-02 | 509 | 515 | 508 | 514 | 264,000 | 2,570 |
| 2006-11-01 | 508 | 514 | 502 | 511 | 246,000 | 2,555 |
| 2006-10-31 | 501 | 509 | 501 | 506 | 195,000 | 2,530 |
| 2006-10-30 | 508 | 513 | 501 | 502 | 330,000 | 2,510 |
| 2006-10-27 | 512 | 519 | 512 | 518 | 352,000 | 2,590 |
| 2006-10-26 | 510 | 515 | 506 | 511 | 273,000 | 2,555 |
| 2006-10-25 | 517 | 517 | 504 | 509 | 398,000 | 2,545 |
| 2006-10-24 | 521 | 525 | 517 | 517 | 414,000 | 2,585 |
| 2006-10-23 | 507 | 519 | 505 | 513 | 445,000 | 2,565 |
| 2006-10-20 | 505 | 512 | 505 | 507 | 481,000 | 2,535 |
| 2006-10-19 | 495 | 504 | 494 | 501 | 883,000 | 2,505 |
| 2006-10-18 | 490 | 494 | 487 | 493 | 297,000 | 2,465 |
| 2006-10-17 | 494 | 495 | 490 | 490 | 189,000 | 2,450 |
| 2006-10-16 | 494 | 495 | 492 | 494 | 269,000 | 2,470 |
| 2006-10-13 | 489 | 492 | 487 | 491 | 441,000 | 2,455 |
| 2006-10-12 | 488 | 489 | 484 | 487 | 430,000 | 2,435 |
| 2006-10-11 | 486 | 493 | 482 | 485 | 353,000 | 2,425 |
| 2006-10-10 | 482 | 490 | 482 | 483 | 264,000 | 2,415 |
| 2006-10-06 | 486 | 491 | 486 | 490 | 260,000 | 2,450 |
| 2006-10-05 | 482 | 492 | 482 | 487 | 269,000 | 2,435 |
| 2006-10-04 | 494 | 494 | 480 | 481 | 374,000 | 2,405 |
| 2006-10-03 | 492 | 493 | 485 | 491 | 232,000 | 2,455 |
| 2006-10-02 | 484 | 498 | 483 | 494 | 429,000 | 2,470 |
| 2006-09-29 | 484 | 486 | 481 | 485 | 354,000 | 2,425 |
| 2006-09-28 | 487 | 487 | 481 | 483 | 227,000 | 2,415 |
| 2006-09-27 | 479 | 485 | 477 | 483 | 323,000 | 2,415 |
| 2006-09-26 | 480 | 482 | 474 | 474 | 396,000 | 2,370 |
| 2006-09-25 | 484 | 485 | 471 | 474 | 949,000 | 2,370 |
| 2006-09-22 | 470 | 476 | 469 | 474 | 734,000 | 2,370 |
| 2006-09-21 | 471 | 476 | 467 | 474 | 387,000 | 2,370 |
| 2006-09-20 | 457 | 465 | 454 | 461 | 541,000 | 2,305 |
| 2006-09-19 | 462 | 467 | 455 | 456 | 448,000 | 2,280 |
| 2006-09-15 | 463 | 465 | 458 | 459 | 204,000 | 2,295 |
| 2006-09-14 | 468 | 470 | 458 | 462 | 604,000 | 2,310 |
| 2006-09-13 | 479 | 483 | 468 | 468 | 154,000 | 2,340 |
| 2006-09-12 | 487 | 489 | 474 | 474 | 170,000 | 2,370 |
| 2006-09-11 | 484 | 487 | 480 | 480 | 249,000 | 2,400 |
| 2006-09-08 | 480 | 489 | 479 | 485 | 482,000 | 2,425 |
| 2006-09-07 | 494 | 495 | 483 | 483 | 239,000 | 2,415 |
| 2006-09-06 | 499 | 499 | 494 | 494 | 326,000 | 2,470 |
| 2006-09-05 | 503 | 503 | 497 | 499 | 199,000 | 2,495 |
| 2006-09-04 | 500 | 505 | 500 | 503 | 267,000 | 2,515 |
| 2006-09-01 | 492 | 496 | 492 | 495 | 134,000 | 2,475 |
| 2006-08-31 | 498 | 498 | 495 | 496 | 221,000 | 2,480 |
| 2006-08-30 | 497 | 499 | 490 | 493 | 247,000 | 2,465 |
| 2006-08-29 | 486 | 491 | 485 | 487 | 119,000 | 2,435 |
| 2006-08-28 | 492 | 492 | 478 | 478 | 405,000 | 2,390 |
| 2006-08-25 | 500 | 500 | 493 | 493 | 474,000 | 2,465 |
| 2006-08-24 | 500 | 500 | 496 | 499 | 199,000 | 2,495 |
| 2006-08-23 | 501 | 503 | 496 | 499 | 257,000 | 2,495 |
| 2006-08-22 | 505 | 505 | 499 | 500 | 194,000 | 2,500 |
| 2006-08-21 | 510 | 510 | 498 | 501 | 376,000 | 2,505 |
| 2006-08-18 | 507 | 508 | 500 | 506 | 215,000 | 2,530 |
| 2006-08-17 | 509 | 509 | 503 | 503 | 261,000 | 2,515 |
| 2006-08-16 | 500 | 508 | 498 | 507 | 448,000 | 2,535 |
| 2006-08-15 | 500 | 501 | 494 | 499 | 348,000 | 2,495 |
| 2006-08-14 | 491 | 499 | 491 | 499 | 166,000 | 2,495 |
| 2006-08-11 | 489 | 493 | 484 | 491 | 382,000 | 2,455 |
| 2006-08-10 | 497 | 497 | 490 | 494 | 339,000 | 2,470 |
| 2006-08-09 | 495 | 498 | 491 | 497 | 273,000 | 2,485 |
| 2006-08-08 | 491 | 502 | 488 | 502 | 350,000 | 2,510 |
| 2006-08-07 | 504 | 505 | 494 | 494 | 355,000 | 2,470 |
| 2006-08-04 | 495 | 510 | 495 | 507 | 773,000 | 2,535 |
| 2006-08-03 | 501 | 501 | 491 | 494 | 496,000 | 2,470 |
| 2006-08-02 | 482 | 502 | 480 | 502 | 496,000 | 2,510 |
| 2006-08-01 | 488 | 498 | 485 | 490 | 795,000 | 2,450 |
| 2006-07-31 | 479 | 484 | 478 | 480 | 401,000 | 2,400 |
| 2006-07-28 | 462 | 474 | 460 | 472 | 506,000 | 2,360 |
| 2006-07-27 | 461 | 465 | 455 | 457 | 490,000 | 2,285 |
| 2006-07-26 | 469 | 473 | 465 | 465 | 465,000 | 2,325 |
| 2006-07-25 | 477 | 478 | 463 | 464 | 609,000 | 2,320 |
| 2006-07-24 | 464 | 473 | 459 | 467 | 738,000 | 2,335 |
| 2006-07-21 | 460 | 460 | 453 | 454 | 358,000 | 2,270 |
| 2006-07-20 | 453 | 456 | 446 | 454 | 332,000 | 2,270 |
| 2006-07-19 | 441 | 449 | 438 | 439 | 402,000 | 2,195 |
| 2006-07-18 | 452 | 458 | 431 | 437 | 447,000 | 2,185 |
| 2006-07-14 | 460 | 463 | 452 | 460 | 353,000 | 2,300 |
| 2006-07-13 | 474 | 474 | 458 | 462 | 828,000 | 2,310 |
| 2006-07-12 | 487 | 491 | 477 | 485 | 663,000 | 2,425 |
| 2006-07-11 | 490 | 493 | 486 | 488 | 235,000 | 2,440 |
| 2006-07-10 | 489 | 494 | 481 | 494 | 483,000 | 2,470 |
| 2006-07-07 | 494 | 494 | 487 | 489 | 437,000 | 2,445 |
| 2006-07-06 | 501 | 503 | 489 | 494 | 411,000 | 2,470 |
| 2006-07-05 | 513 | 513 | 501 | 504 | 406,000 | 2,520 |
| 2006-07-04 | 497 | 516 | 497 | 513 | 727,000 | 2,565 |
| 2006-07-03 | 491 | 507 | 489 | 500 | 647,000 | 2,500 |
| 2006-06-30 | 495 | 496 | 486 | 490 | 676,000 | 2,450 |
| 2006-06-29 | 490 | 493 | 481 | 483 | 504,000 | 2,415 |
| 2006-06-28 | 486 | 497 | 486 | 494 | 222,000 | 2,470 |
| 2006-06-27 | 495 | 503 | 495 | 499 | 321,000 | 2,495 |
| 2006-06-26 | 496 | 509 | 490 | 495 | 325,000 | 2,475 |
| 2006-06-23 | 492 | 495 | 486 | 493 | 597,000 | 2,465 |
| 2006-06-22 | 495 | 500 | 491 | 499 | 377,000 | 2,495 |
| 2006-06-21 | 491 | 497 | 488 | 494 | 762,000 | 2,470 |
| 2006-06-20 | 493 | 499 | 486 | 487 | 572,000 | 2,435 |
| 2006-06-19 | 485 | 497 | 479 | 495 | 603,000 | 2,475 |
| 2006-06-16 | 480 | 489 | 478 | 484 | 618,000 | 2,420 |
| 2006-06-15 | 477 | 494 | 472 | 475 | 932,000 | 2,375 |
| 2006-06-14 | 469 | 482 | 465 | 471 | 1,123,000 | 2,355 |
| 2006-06-13 | 495 | 495 | 478 | 484 | 869,000 | 2,420 |
| 2006-06-12 | 484 | 494 | 479 | 491 | 579,000 | 2,455 |
| 2006-06-09 | 487 | 490 | 477 | 484 | 1,602,000 | 2,420 |
| 2006-06-08 | 496 | 511 | 480 | 497 | 1,341,000 | 2,485 |
| 2006-06-07 | 520 | 521 | 500 | 503 | 2,425,000 | 2,515 |
| 2006-06-06 | 548 | 548 | 532 | 533 | 1,148,000 | 2,665 |
| 2006-06-05 | 551 | 559 | 547 | 549 | 1,069,000 | 2,745 |
| 2006-06-02 | 541 | 554 | 525 | 541 | 1,071,000 | 2,705 |
| 2006-06-01 | 557 | 565 | 546 | 546 | 2,058,000 | 2,730 |
| 2006-05-31 | 535 | 562 | 529 | 562 | 4,228,000 | 2,810 |
| 2006-05-30 | 545 | 546 | 538 | 541 | 633,000 | 2,705 |
| 2006-05-29 | 542 | 549 | 541 | 544 | 809,000 | 2,720 |
| 2006-05-26 | 540 | 548 | 536 | 539 | 1,256,000 | 2,695 |
| 2006-05-25 | 550 | 550 | 534 | 542 | 628,000 | 2,710 |
| 2006-05-24 | 545 | 548 | 534 | 548 | 877,000 | 2,740 |
| 2006-05-23 | 545 | 555 | 541 | 545 | 1,158,000 | 2,725 |
| 2006-05-22 | 556 | 556 | 547 | 547 | 1,199,000 | 2,735 |
| 2006-05-19 | 546 | 561 | 543 | 555 | 2,189,000 | 2,775 |
| 2006-05-18 | 539 | 552 | 529 | 538 | 2,378,000 | 2,690 |
| 2006-05-17 | 540 | 542 | 525 | 533 | 1,336,000 | 2,665 |
| 2006-05-16 | 553 | 560 | 527 | 527 | 2,140,000 | 2,635 |
| 2006-05-15 | 534 | 546 | 530 | 541 | 1,180,000 | 2,705 |
| 2006-05-12 | 522 | 550 | 522 | 535 | 3,222,000 | 2,675 |
| 2006-05-11 | 523 | 580 | 506 | 580 | 2,894,000 | 2,900 |
| 2006-05-10 | 530 | 536 | 521 | 522 | 874,000 | 2,610 |
| 2006-05-09 | 537 | 539 | 535 | 538 | 556,000 | 2,690 |
| 2006-05-08 | 539 | 544 | 536 | 537 | 811,000 | 2,685 |
| 2006-05-02 | 524 | 531 | 524 | 531 | 445,000 | 2,655 |
| 2006-05-01 | 521 | 529 | 521 | 522 | 689,000 | 2,610 |
| 2006-04-28 | 518 | 525 | 511 | 521 | 550,000 | 2,605 |
| 2006-04-27 | 526 | 528 | 524 | 526 | 346,000 | 2,630 |
| 2006-04-26 | 529 | 529 | 518 | 524 | 476,000 | 2,620 |
| 2006-04-25 | 525 | 533 | 520 | 527 | 1,127,000 | 2,635 |
| 2006-04-24 | 524 | 524 | 513 | 520 | 916,000 | 2,600 |
| 2006-04-21 | 505 | 519 | 502 | 519 | 930,000 | 2,595 |
| 2006-04-20 | 506 | 509 | 505 | 507 | 565,000 | 2,535 |
| 2006-04-19 | 507 | 518 | 504 | 504 | 436,000 | 2,520 |
| 2006-04-18 | 502 | 510 | 502 | 509 | 293,000 | 2,545 |
| 2006-04-17 | 509 | 509 | 503 | 503 | 359,000 | 2,515 |
| 2006-04-14 | 509 | 511 | 503 | 510 | 276,000 | 2,550 |
| 2006-04-13 | 505 | 510 | 502 | 510 | 527,000 | 2,550 |
| 2006-04-12 | 507 | 510 | 502 | 502 | 398,000 | 2,510 |
| 2006-04-11 | 515 | 516 | 509 | 509 | 342,000 | 2,545 |
| 2006-04-10 | 518 | 520 | 515 | 515 | 269,000 | 2,575 |
| 2006-04-07 | 518 | 518 | 513 | 517 | 541,000 | 2,585 |
| 2006-04-06 | 514 | 522 | 513 | 518 | 738,000 | 2,590 |
| 2006-04-05 | 521 | 524 | 513 | 513 | 438,000 | 2,565 |
| 2006-04-04 | 525 | 526 | 519 | 523 | 758,000 | 2,615 |
| 2006-04-03 | 519 | 523 | 516 | 519 | 678,000 | 2,595 |
| 2006-03-31 | 525 | 525 | 518 | 518 | 371,000 | 2,590 |
| 2006-03-30 | 526 | 534 | 517 | 519 | 942,000 | 2,595 |
| 2006-03-29 | 528 | 528 | 523 | 525 | 472,000 | 2,625 |
| 2006-03-28 | 531 | 540 | 524 | 528 | 916,000 | 2,640 |
| 2006-03-27 | 539 | 549 | 535 | 545 | 1,236,000 | 2,725 |
| 2006-03-24 | 505 | 557 | 504 | 546 | 2,640,000 | 2,730 |
| 2006-03-23 | 504 | 506 | 500 | 500 | 596,000 | 2,500 |
| 2006-03-22 | 503 | 505 | 501 | 503 | 750,000 | 2,515 |
| 2006-03-20 | 500 | 506 | 500 | 503 | 673,000 | 2,515 |
| 2006-03-17 | 496 | 502 | 496 | 500 | 365,000 | 2,500 |
| 2006-03-16 | 501 | 502 | 495 | 495 | 439,000 | 2,475 |
| 2006-03-15 | 501 | 502 | 499 | 499 | 370,000 | 2,495 |
| 2006-03-14 | 500 | 503 | 499 | 500 | 418,000 | 2,500 |
| 2006-03-13 | 505 | 511 | 498 | 502 | 654,000 | 2,510 |
| 2006-03-10 | 487 | 511 | 485 | 505 | 1,274,000 | 2,525 |
| 2006-03-09 | 497 | 501 | 494 | 497 | 862,000 | 2,485 |
| 2006-03-08 | 510 | 510 | 497 | 497 | 459,000 | 2,485 |
| 2006-03-07 | 504 | 512 | 498 | 510 | 818,000 | 2,550 |
| 2006-03-06 | 502 | 512 | 500 | 510 | 398,000 | 2,550 |
| 2006-03-03 | 502 | 513 | 501 | 501 | 243,000 | 2,505 |
| 2006-03-02 | 498 | 505 | 498 | 501 | 535,000 | 2,505 |
| 2006-03-01 | 500 | 501 | 497 | 497 | 587,000 | 2,485 |
| 2006-02-28 | 510 | 510 | 499 | 503 | 790,000 | 2,515 |
| 2006-02-27 | 521 | 521 | 510 | 510 | 662,000 | 2,550 |
| 2006-02-24 | 538 | 538 | 511 | 520 | 777,000 | 2,600 |
| 2006-02-23 | 520 | 536 | 517 | 530 | 553,000 | 2,650 |
| 2006-02-22 | 514 | 519 | 507 | 512 | 478,000 | 2,560 |
| 2006-02-21 | 506 | 513 | 502 | 513 | 395,000 | 2,565 |
| 2006-02-20 | 511 | 515 | 508 | 511 | 608,000 | 2,555 |
| 2006-02-17 | 509 | 512 | 504 | 510 | 723,000 | 2,550 |
| 2006-02-16 | 513 | 514 | 508 | 513 | 244,000 | 2,565 |
| 2006-02-15 | 527 | 527 | 507 | 512 | 515,000 | 2,560 |
| 2006-02-14 | 513 | 522 | 511 | 520 | 337,000 | 2,600 |
| 2006-02-13 | 530 | 530 | 512 | 517 | 444,000 | 2,585 |
| 2006-02-10 | 534 | 536 | 530 | 533 | 582,000 | 2,665 |
| 2006-02-09 | 535 | 535 | 530 | 533 | 400,000 | 2,665 |
| 2006-02-08 | 543 | 543 | 529 | 534 | 587,000 | 2,670 |
| 2006-02-07 | 537 | 544 | 534 | 542 | 651,000 | 2,710 |
| 2006-02-06 | 534 | 536 | 529 | 534 | 654,000 | 2,670 |
| 2006-02-03 | 526 | 531 | 516 | 531 | 787,000 | 2,655 |
| 2006-02-02 | 526 | 538 | 525 | 525 | 810,000 | 2,625 |
| 2006-02-01 | 532 | 535 | 523 | 523 | 918,000 | 2,615 |
| 2006-01-31 | 547 | 547 | 531 | 531 | 1,563,000 | 2,655 |
| 2006-01-30 | 560 | 563 | 556 | 558 | 252,000 | 2,790 |
| 2006-01-27 | 557 | 565 | 557 | 560 | 346,000 | 2,800 |
| 2006-01-26 | 553 | 560 | 553 | 556 | 214,000 | 2,780 |
| 2006-01-25 | 564 | 565 | 551 | 551 | 395,000 | 2,755 |
| 2006-01-24 | 558 | 569 | 555 | 560 | 504,000 | 2,800 |
| 2006-01-23 | 556 | 560 | 545 | 548 | 623,000 | 2,740 |
| 2006-01-20 | 567 | 573 | 556 | 573 | 1,066,000 | 2,865 |
| 2006-01-19 | 530 | 558 | 530 | 556 | 646,000 | 2,780 |
| 2006-01-18 | 558 | 560 | 521 | 538 | 949,000 | 2,690 |
| 2006-01-17 | 571 | 579 | 562 | 562 | 656,000 | 2,810 |
| 2006-01-16 | 560 | 572 | 557 | 570 | 535,000 | 2,850 |
| 2006-01-13 | 555 | 561 | 555 | 559 | 411,000 | 2,795 |
| 2006-01-12 | 565 | 565 | 561 | 563 | 266,000 | 2,815 |
| 2006-01-11 | 567 | 567 | 552 | 559 | 508,000 | 2,795 |
| 2006-01-10 | 568 | 571 | 556 | 567 | 586,000 | 2,835 |
| 2006-01-06 | 562 | 567 | 560 | 564 | 426,000 | 2,820 |
| 2006-01-05 | 560 | 560 | 552 | 552 | 350,000 | 2,760 |
| 2006-01-04 | 557 | 560 | 548 | 559 | 455,000 | 2,795 |
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
