6444 サンデン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 586 | 588 | 575 | 576 | 215,000 | 2,880 |
| 2007-12-27 | 591 | 594 | 587 | 594 | 299,000 | 2,970 |
| 2007-12-26 | 584 | 597 | 584 | 597 | 315,000 | 2,985 |
| 2007-12-25 | 601 | 601 | 582 | 587 | 772,000 | 2,935 |
| 2007-12-21 | 564 | 571 | 560 | 571 | 345,000 | 2,855 |
| 2007-12-20 | 577 | 577 | 562 | 564 | 275,000 | 2,820 |
| 2007-12-19 | 573 | 577 | 570 | 572 | 473,000 | 2,860 |
| 2007-12-18 | 567 | 583 | 567 | 578 | 451,000 | 2,890 |
| 2007-12-17 | 584 | 587 | 576 | 577 | 465,000 | 2,885 |
| 2007-12-14 | 588 | 599 | 585 | 589 | 546,000 | 2,945 |
| 2007-12-13 | 599 | 599 | 591 | 591 | 436,000 | 2,955 |
| 2007-12-12 | 595 | 608 | 592 | 608 | 443,000 | 3,040 |
| 2007-12-11 | 600 | 610 | 600 | 605 | 457,000 | 3,025 |
| 2007-12-10 | 604 | 606 | 594 | 604 | 416,000 | 3,020 |
| 2007-12-07 | 614 | 616 | 605 | 609 | 633,000 | 3,045 |
| 2007-12-06 | 620 | 620 | 602 | 609 | 676,000 | 3,045 |
| 2007-12-05 | 613 | 613 | 600 | 612 | 703,000 | 3,060 |
| 2007-12-04 | 620 | 621 | 608 | 611 | 897,000 | 3,055 |
| 2007-12-03 | 615 | 618 | 601 | 606 | 932,000 | 3,030 |
| 2007-11-30 | 603 | 616 | 596 | 601 | 818,000 | 3,005 |
| 2007-11-29 | 610 | 620 | 607 | 612 | 1,022,000 | 3,060 |
| 2007-11-28 | 579 | 617 | 577 | 609 | 2,029,000 | 3,045 |
| 2007-11-27 | 565 | 577 | 554 | 574 | 941,000 | 2,870 |
| 2007-11-26 | 592 | 592 | 571 | 579 | 853,000 | 2,895 |
| 2007-11-22 | 564 | 575 | 554 | 567 | 988,000 | 2,835 |
| 2007-11-21 | 575 | 577 | 553 | 554 | 621,000 | 2,770 |
| 2007-11-20 | 559 | 574 | 545 | 573 | 921,000 | 2,865 |
| 2007-11-19 | 575 | 578 | 561 | 564 | 816,000 | 2,820 |
| 2007-11-16 | 569 | 571 | 560 | 563 | 491,000 | 2,815 |
| 2007-11-15 | 569 | 578 | 566 | 568 | 607,000 | 2,840 |
| 2007-11-14 | 559 | 564 | 552 | 560 | 1,212,000 | 2,800 |
| 2007-11-13 | 552 | 561 | 537 | 543 | 2,169,000 | 2,715 |
| 2007-11-12 | 599 | 600 | 579 | 580 | 1,323,000 | 2,900 |
| 2007-11-09 | 621 | 623 | 605 | 612 | 1,490,000 | 3,060 |
| 2007-11-08 | 600 | 601 | 586 | 591 | 932,000 | 2,955 |
| 2007-11-07 | 627 | 630 | 605 | 606 | 1,047,000 | 3,030 |
| 2007-11-06 | 609 | 631 | 607 | 622 | 1,102,000 | 3,110 |
| 2007-11-05 | 623 | 626 | 600 | 608 | 1,055,000 | 3,040 |
| 2007-11-02 | 610 | 632 | 603 | 624 | 1,566,000 | 3,120 |
| 2007-11-01 | 679 | 679 | 623 | 625 | 3,367,000 | 3,125 |
| 2007-10-31 | 680 | 687 | 672 | 687 | 566,000 | 3,435 |
| 2007-10-30 | 680 | 685 | 672 | 680 | 684,000 | 3,400 |
| 2007-10-29 | 664 | 675 | 662 | 675 | 709,000 | 3,375 |
| 2007-10-26 | 667 | 667 | 654 | 659 | 807,000 | 3,295 |
| 2007-10-25 | 658 | 667 | 658 | 666 | 1,115,000 | 3,330 |
| 2007-10-24 | 655 | 665 | 653 | 656 | 793,000 | 3,280 |
| 2007-10-23 | 632 | 652 | 627 | 652 | 1,033,000 | 3,260 |
| 2007-10-22 | 620 | 634 | 617 | 632 | 638,000 | 3,160 |
| 2007-10-19 | 654 | 655 | 641 | 641 | 699,000 | 3,205 |
| 2007-10-18 | 631 | 663 | 630 | 655 | 1,364,000 | 3,275 |
| 2007-10-17 | 633 | 639 | 626 | 631 | 720,000 | 3,155 |
| 2007-10-16 | 644 | 647 | 640 | 640 | 387,000 | 3,200 |
| 2007-10-15 | 654 | 657 | 643 | 648 | 471,000 | 3,240 |
| 2007-10-12 | 659 | 659 | 648 | 653 | 721,000 | 3,265 |
| 2007-10-11 | 655 | 659 | 650 | 659 | 732,000 | 3,295 |
| 2007-10-10 | 658 | 659 | 644 | 649 | 479,000 | 3,245 |
| 2007-10-09 | 651 | 659 | 651 | 657 | 375,000 | 3,285 |
| 2007-10-05 | 646 | 658 | 646 | 651 | 411,000 | 3,255 |
| 2007-10-04 | 659 | 672 | 648 | 652 | 1,064,000 | 3,260 |
| 2007-10-03 | 660 | 662 | 655 | 662 | 784,000 | 3,310 |
| 2007-10-02 | 661 | 663 | 654 | 656 | 584,000 | 3,280 |
| 2007-10-01 | 644 | 665 | 640 | 659 | 1,176,000 | 3,295 |
| 2007-09-28 | 643 | 647 | 639 | 641 | 556,000 | 3,205 |
| 2007-09-27 | 645 | 647 | 639 | 640 | 691,000 | 3,200 |
| 2007-09-26 | 639 | 641 | 630 | 640 | 409,000 | 3,200 |
| 2007-09-25 | 617 | 639 | 617 | 636 | 824,000 | 3,180 |
| 2007-09-21 | 616 | 616 | 607 | 616 | 564,000 | 3,080 |
| 2007-09-20 | 614 | 622 | 609 | 618 | 865,000 | 3,090 |
| 2007-09-19 | 599 | 615 | 598 | 612 | 1,239,000 | 3,060 |
| 2007-09-18 | 592 | 605 | 586 | 589 | 556,000 | 2,945 |
| 2007-09-14 | 591 | 601 | 589 | 593 | 879,000 | 2,965 |
| 2007-09-13 | 590 | 599 | 586 | 593 | 1,034,000 | 2,965 |
| 2007-09-12 | 590 | 603 | 585 | 589 | 617,000 | 2,945 |
| 2007-09-11 | 593 | 594 | 583 | 589 | 697,000 | 2,945 |
| 2007-09-10 | 590 | 604 | 590 | 601 | 537,000 | 3,005 |
| 2007-09-07 | 610 | 617 | 601 | 609 | 1,018,000 | 3,045 |
| 2007-09-06 | 591 | 614 | 582 | 614 | 1,398,000 | 3,070 |
| 2007-09-05 | 610 | 610 | 593 | 597 | 659,000 | 2,985 |
| 2007-09-04 | 607 | 614 | 598 | 608 | 935,000 | 3,040 |
| 2007-09-03 | 604 | 610 | 595 | 610 | 731,000 | 3,050 |
| 2007-08-31 | 587 | 597 | 577 | 594 | 827,000 | 2,970 |
| 2007-08-30 | 570 | 586 | 566 | 586 | 1,073,000 | 2,930 |
| 2007-08-29 | 560 | 569 | 554 | 563 | 822,000 | 2,815 |
| 2007-08-28 | 566 | 576 | 555 | 573 | 1,827,000 | 2,865 |
| 2007-08-27 | 575 | 575 | 562 | 564 | 499,000 | 2,820 |
| 2007-08-24 | 579 | 580 | 560 | 565 | 424,000 | 2,825 |
| 2007-08-23 | 567 | 575 | 567 | 574 | 901,000 | 2,870 |
| 2007-08-22 | 550 | 567 | 550 | 560 | 1,022,000 | 2,800 |
| 2007-08-21 | 540 | 557 | 540 | 548 | 1,450,000 | 2,740 |
| 2007-08-20 | 510 | 556 | 493 | 530 | 2,834,000 | 2,650 |
| 2007-08-17 | 561 | 564 | 530 | 530 | 673,000 | 2,650 |
| 2007-08-16 | 571 | 574 | 553 | 569 | 807,000 | 2,845 |
| 2007-08-15 | 579 | 592 | 579 | 585 | 619,000 | 2,925 |
| 2007-08-14 | 579 | 601 | 570 | 593 | 986,000 | 2,965 |
| 2007-08-13 | 607 | 618 | 568 | 569 | 1,797,000 | 2,845 |
| 2007-08-10 | 629 | 641 | 605 | 606 | 1,469,000 | 3,030 |
| 2007-08-09 | 627 | 671 | 610 | 666 | 3,543,000 | 3,330 |
| 2007-08-08 | 577 | 624 | 577 | 620 | 3,269,000 | 3,100 |
| 2007-08-07 | 579 | 585 | 572 | 578 | 1,215,000 | 2,890 |
| 2007-08-06 | 540 | 583 | 540 | 578 | 1,472,000 | 2,890 |
| 2007-08-03 | 546 | 561 | 546 | 558 | 766,000 | 2,790 |
| 2007-08-02 | 555 | 555 | 535 | 545 | 773,000 | 2,725 |
| 2007-08-01 | 554 | 558 | 549 | 554 | 836,000 | 2,770 |
| 2007-07-31 | 580 | 595 | 553 | 559 | 2,512,000 | 2,795 |
| 2007-07-30 | 505 | 518 | 500 | 518 | 378,000 | 2,590 |
| 2007-07-27 | 504 | 505 | 497 | 505 | 298,000 | 2,525 |
| 2007-07-26 | 516 | 517 | 511 | 511 | 204,000 | 2,555 |
| 2007-07-25 | 524 | 525 | 514 | 520 | 303,000 | 2,600 |
| 2007-07-24 | 524 | 526 | 518 | 526 | 286,000 | 2,630 |
| 2007-07-23 | 518 | 523 | 517 | 522 | 324,000 | 2,610 |
| 2007-07-20 | 529 | 529 | 525 | 528 | 195,000 | 2,640 |
| 2007-07-19 | 522 | 527 | 519 | 526 | 331,000 | 2,630 |
| 2007-07-18 | 524 | 525 | 522 | 522 | 299,000 | 2,610 |
| 2007-07-17 | 533 | 535 | 522 | 525 | 506,000 | 2,625 |
| 2007-07-13 | 533 | 536 | 524 | 531 | 217,000 | 2,655 |
| 2007-07-12 | 537 | 537 | 527 | 530 | 327,000 | 2,650 |
| 2007-07-11 | 535 | 537 | 530 | 536 | 258,000 | 2,680 |
| 2007-07-10 | 536 | 543 | 532 | 541 | 614,000 | 2,705 |
| 2007-07-09 | 535 | 538 | 531 | 535 | 241,000 | 2,675 |
| 2007-07-06 | 533 | 533 | 526 | 530 | 246,000 | 2,650 |
| 2007-07-05 | 535 | 535 | 520 | 534 | 328,000 | 2,670 |
| 2007-07-04 | 528 | 533 | 520 | 533 | 427,000 | 2,665 |
| 2007-07-03 | 537 | 537 | 526 | 531 | 406,000 | 2,655 |
| 2007-07-02 | 531 | 538 | 531 | 537 | 347,000 | 2,685 |
| 2007-06-29 | 529 | 541 | 519 | 539 | 509,000 | 2,695 |
| 2007-06-28 | 524 | 528 | 517 | 528 | 537,000 | 2,640 |
| 2007-06-27 | 532 | 532 | 521 | 524 | 448,000 | 2,620 |
| 2007-06-26 | 535 | 536 | 526 | 533 | 499,000 | 2,665 |
| 2007-06-25 | 533 | 542 | 531 | 534 | 728,000 | 2,670 |
| 2007-06-22 | 528 | 532 | 523 | 532 | 501,000 | 2,660 |
| 2007-06-21 | 522 | 527 | 522 | 526 | 577,000 | 2,630 |
| 2007-06-20 | 520 | 525 | 517 | 522 | 505,000 | 2,610 |
| 2007-06-19 | 521 | 521 | 515 | 515 | 248,000 | 2,575 |
| 2007-06-18 | 517 | 522 | 517 | 520 | 270,000 | 2,600 |
| 2007-06-15 | 510 | 512 | 507 | 512 | 209,000 | 2,560 |
| 2007-06-14 | 505 | 514 | 504 | 513 | 410,000 | 2,565 |
| 2007-06-13 | 507 | 507 | 500 | 502 | 588,000 | 2,510 |
| 2007-06-12 | 514 | 514 | 509 | 510 | 363,000 | 2,550 |
| 2007-06-11 | 514 | 519 | 512 | 513 | 234,000 | 2,565 |
| 2007-06-08 | 516 | 517 | 511 | 512 | 479,000 | 2,560 |
| 2007-06-07 | 518 | 519 | 516 | 518 | 326,000 | 2,590 |
| 2007-06-06 | 524 | 524 | 521 | 522 | 375,000 | 2,610 |
| 2007-06-05 | 523 | 529 | 517 | 523 | 676,000 | 2,615 |
| 2007-06-04 | 535 | 536 | 530 | 531 | 293,000 | 2,655 |
| 2007-06-01 | 538 | 538 | 532 | 535 | 322,000 | 2,675 |
| 2007-05-31 | 540 | 547 | 535 | 538 | 575,000 | 2,690 |
| 2007-05-30 | 526 | 526 | 518 | 524 | 377,000 | 2,620 |
| 2007-05-29 | 527 | 527 | 522 | 526 | 187,000 | 2,630 |
| 2007-05-28 | 525 | 529 | 520 | 524 | 232,000 | 2,620 |
| 2007-05-25 | 522 | 524 | 514 | 515 | 365,000 | 2,575 |
| 2007-05-24 | 510 | 513 | 508 | 512 | 269,000 | 2,560 |
| 2007-05-23 | 509 | 511 | 507 | 508 | 468,000 | 2,540 |
| 2007-05-22 | 510 | 519 | 506 | 517 | 391,000 | 2,585 |
| 2007-05-21 | 516 | 516 | 505 | 509 | 204,000 | 2,545 |
| 2007-05-18 | 515 | 519 | 506 | 516 | 444,000 | 2,580 |
| 2007-05-17 | 521 | 521 | 513 | 514 | 271,000 | 2,570 |
| 2007-05-16 | 532 | 534 | 516 | 520 | 264,000 | 2,600 |
| 2007-05-15 | 532 | 532 | 515 | 522 | 288,000 | 2,610 |
| 2007-05-14 | 546 | 546 | 533 | 538 | 526,000 | 2,690 |
| 2007-05-11 | 544 | 547 | 533 | 537 | 468,000 | 2,685 |
| 2007-05-10 | 538 | 551 | 535 | 550 | 417,000 | 2,750 |
| 2007-05-09 | 527 | 539 | 527 | 537 | 318,000 | 2,685 |
| 2007-05-08 | 530 | 532 | 525 | 526 | 233,000 | 2,630 |
| 2007-05-07 | 520 | 529 | 520 | 527 | 258,000 | 2,635 |
| 2007-05-02 | 511 | 519 | 511 | 517 | 175,000 | 2,585 |
| 2007-05-01 | 521 | 523 | 517 | 519 | 202,000 | 2,595 |
| 2007-04-27 | 520 | 535 | 519 | 523 | 575,000 | 2,615 |
| 2007-04-26 | 516 | 519 | 512 | 519 | 204,000 | 2,595 |
| 2007-04-25 | 521 | 521 | 512 | 514 | 209,000 | 2,570 |
| 2007-04-24 | 514 | 520 | 512 | 520 | 311,000 | 2,600 |
| 2007-04-23 | 515 | 517 | 512 | 514 | 320,000 | 2,570 |
| 2007-04-20 | 519 | 519 | 512 | 514 | 127,000 | 2,570 |
| 2007-04-19 | 522 | 522 | 510 | 514 | 218,000 | 2,570 |
| 2007-04-18 | 510 | 521 | 510 | 521 | 324,000 | 2,605 |
| 2007-04-17 | 518 | 518 | 509 | 509 | 185,000 | 2,545 |
| 2007-04-16 | 517 | 524 | 517 | 518 | 199,000 | 2,590 |
| 2007-04-13 | 523 | 526 | 513 | 513 | 245,000 | 2,565 |
| 2007-04-12 | 529 | 531 | 522 | 522 | 264,000 | 2,610 |
| 2007-04-11 | 526 | 527 | 521 | 521 | 194,000 | 2,605 |
| 2007-04-10 | 520 | 524 | 517 | 520 | 170,000 | 2,600 |
| 2007-04-09 | 520 | 528 | 520 | 527 | 196,000 | 2,635 |
| 2007-04-06 | 522 | 524 | 518 | 519 | 143,000 | 2,595 |
| 2007-04-05 | 513 | 524 | 510 | 521 | 230,000 | 2,605 |
| 2007-04-04 | 507 | 519 | 507 | 518 | 227,000 | 2,590 |
| 2007-04-03 | 498 | 509 | 498 | 505 | 364,000 | 2,525 |
| 2007-04-02 | 502 | 505 | 493 | 497 | 839,000 | 2,485 |
| 2007-03-30 | 518 | 520 | 512 | 516 | 292,000 | 2,580 |
| 2007-03-29 | 507 | 519 | 507 | 517 | 500,000 | 2,585 |
| 2007-03-28 | 511 | 514 | 506 | 506 | 313,000 | 2,530 |
| 2007-03-27 | 520 | 521 | 510 | 511 | 243,000 | 2,555 |
| 2007-03-26 | 530 | 530 | 522 | 526 | 210,000 | 2,630 |
| 2007-03-23 | 527 | 528 | 522 | 525 | 334,000 | 2,625 |
| 2007-03-22 | 523 | 531 | 523 | 529 | 197,000 | 2,645 |
| 2007-03-20 | 530 | 530 | 521 | 522 | 151,000 | 2,610 |
| 2007-03-19 | 519 | 522 | 519 | 521 | 74,000 | 2,605 |
| 2007-03-16 | 522 | 527 | 515 | 519 | 264,000 | 2,595 |
| 2007-03-15 | 524 | 531 | 521 | 526 | 263,000 | 2,630 |
| 2007-03-14 | 525 | 528 | 521 | 523 | 356,000 | 2,615 |
| 2007-03-13 | 534 | 534 | 528 | 531 | 251,000 | 2,655 |
| 2007-03-12 | 531 | 538 | 530 | 534 | 219,000 | 2,670 |
| 2007-03-09 | 528 | 532 | 524 | 530 | 286,000 | 2,650 |
| 2007-03-08 | 532 | 532 | 524 | 532 | 170,000 | 2,660 |
| 2007-03-07 | 532 | 532 | 523 | 524 | 222,000 | 2,620 |
| 2007-03-06 | 511 | 526 | 510 | 526 | 263,000 | 2,630 |
| 2007-03-05 | 531 | 531 | 516 | 517 | 219,000 | 2,585 |
| 2007-03-02 | 537 | 537 | 530 | 533 | 297,000 | 2,665 |
| 2007-03-01 | 545 | 545 | 535 | 539 | 221,000 | 2,695 |
| 2007-02-28 | 515 | 543 | 505 | 541 | 571,000 | 2,705 |
| 2007-02-27 | 559 | 571 | 558 | 568 | 800,000 | 2,840 |
| 2007-02-26 | 559 | 565 | 557 | 562 | 328,000 | 2,810 |
| 2007-02-23 | 558 | 560 | 554 | 556 | 389,000 | 2,780 |
| 2007-02-22 | 554 | 558 | 554 | 556 | 277,000 | 2,780 |
| 2007-02-21 | 555 | 561 | 555 | 560 | 234,000 | 2,800 |
| 2007-02-20 | 558 | 558 | 554 | 554 | 122,000 | 2,770 |
| 2007-02-19 | 560 | 560 | 553 | 557 | 156,000 | 2,785 |
| 2007-02-16 | 555 | 559 | 553 | 559 | 166,000 | 2,795 |
| 2007-02-15 | 559 | 560 | 556 | 559 | 133,000 | 2,795 |
| 2007-02-14 | 568 | 568 | 557 | 557 | 538,000 | 2,785 |
| 2007-02-13 | 553 | 561 | 549 | 558 | 609,000 | 2,790 |
| 2007-02-09 | 550 | 554 | 547 | 554 | 349,000 | 2,770 |
| 2007-02-08 | 545 | 552 | 545 | 550 | 335,000 | 2,750 |
| 2007-02-07 | 544 | 553 | 541 | 547 | 660,000 | 2,735 |
| 2007-02-06 | 541 | 545 | 538 | 543 | 267,000 | 2,715 |
| 2007-02-05 | 554 | 554 | 541 | 543 | 382,000 | 2,715 |
| 2007-02-02 | 549 | 555 | 542 | 552 | 460,000 | 2,760 |
| 2007-02-01 | 543 | 550 | 543 | 550 | 196,000 | 2,750 |
| 2007-01-31 | 546 | 549 | 541 | 547 | 373,000 | 2,735 |
| 2007-01-30 | 547 | 555 | 546 | 552 | 384,000 | 2,760 |
| 2007-01-29 | 542 | 547 | 541 | 545 | 513,000 | 2,725 |
| 2007-01-26 | 538 | 548 | 538 | 547 | 239,000 | 2,735 |
| 2007-01-25 | 550 | 550 | 540 | 542 | 331,000 | 2,710 |
| 2007-01-24 | 552 | 552 | 547 | 550 | 269,000 | 2,750 |
| 2007-01-23 | 546 | 553 | 545 | 548 | 276,000 | 2,740 |
| 2007-01-22 | 544 | 548 | 543 | 546 | 312,000 | 2,730 |
| 2007-01-19 | 545 | 554 | 538 | 538 | 709,000 | 2,690 |
| 2007-01-18 | 540 | 548 | 540 | 545 | 341,000 | 2,725 |
| 2007-01-17 | 536 | 549 | 532 | 542 | 717,000 | 2,710 |
| 2007-01-16 | 541 | 543 | 538 | 540 | 288,000 | 2,700 |
| 2007-01-15 | 539 | 544 | 535 | 543 | 480,000 | 2,715 |
| 2007-01-12 | 543 | 547 | 537 | 542 | 556,000 | 2,710 |
| 2007-01-11 | 539 | 548 | 537 | 544 | 326,000 | 2,720 |
| 2007-01-10 | 541 | 545 | 537 | 541 | 407,000 | 2,705 |
| 2007-01-09 | 528 | 546 | 528 | 541 | 381,000 | 2,705 |
| 2007-01-05 | 543 | 549 | 532 | 532 | 509,000 | 2,660 |
| 2007-01-04 | 536 | 545 | 532 | 542 | 184,000 | 2,710 |
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