6444 サンデン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 205 | 201 | 201 | 115,000 | 1,005 |
| 2008-12-29 | 205 | 208 | 205 | 208 | 145,000 | 1,040 |
| 2008-12-26 | 203 | 206 | 201 | 205 | 110,000 | 1,025 |
| 2008-12-25 | 203 | 203 | 200 | 202 | 180,000 | 1,010 |
| 2008-12-24 | 208 | 208 | 200 | 202 | 396,000 | 1,010 |
| 2008-12-22 | 211 | 214 | 207 | 212 | 315,000 | 1,060 |
| 2008-12-19 | 205 | 211 | 203 | 203 | 321,000 | 1,015 |
| 2008-12-18 | 224 | 224 | 207 | 211 | 545,000 | 1,055 |
| 2008-12-17 | 239 | 239 | 220 | 227 | 327,000 | 1,135 |
| 2008-12-16 | 240 | 250 | 229 | 230 | 1,054,000 | 1,150 |
| 2008-12-15 | 249 | 254 | 244 | 250 | 353,000 | 1,250 |
| 2008-12-12 | 256 | 256 | 235 | 244 | 643,000 | 1,220 |
| 2008-12-11 | 247 | 256 | 242 | 256 | 493,000 | 1,280 |
| 2008-12-10 | 232 | 247 | 232 | 245 | 451,000 | 1,225 |
| 2008-12-09 | 219 | 251 | 216 | 237 | 705,000 | 1,185 |
| 2008-12-08 | 217 | 224 | 211 | 224 | 311,000 | 1,120 |
| 2008-12-05 | 225 | 225 | 213 | 217 | 584,000 | 1,085 |
| 2008-12-04 | 235 | 241 | 222 | 230 | 455,000 | 1,150 |
| 2008-12-03 | 246 | 247 | 232 | 236 | 396,000 | 1,180 |
| 2008-12-02 | 244 | 246 | 235 | 236 | 241,000 | 1,180 |
| 2008-12-01 | 246 | 259 | 246 | 255 | 381,000 | 1,275 |
| 2008-11-28 | 239 | 242 | 233 | 241 | 225,000 | 1,205 |
| 2008-11-27 | 245 | 256 | 241 | 243 | 228,000 | 1,215 |
| 2008-11-26 | 257 | 257 | 243 | 244 | 293,000 | 1,220 |
| 2008-11-25 | 270 | 270 | 242 | 257 | 695,000 | 1,285 |
| 2008-11-21 | 225 | 247 | 221 | 245 | 610,000 | 1,225 |
| 2008-11-20 | 245 | 249 | 227 | 227 | 555,000 | 1,135 |
| 2008-11-19 | 248 | 251 | 240 | 244 | 270,000 | 1,220 |
| 2008-11-18 | 249 | 249 | 241 | 243 | 264,000 | 1,215 |
| 2008-11-17 | 242 | 253 | 235 | 244 | 421,000 | 1,220 |
| 2008-11-14 | 253 | 263 | 240 | 245 | 500,000 | 1,225 |
| 2008-11-13 | 251 | 256 | 246 | 248 | 407,000 | 1,240 |
| 2008-11-12 | 264 | 272 | 260 | 260 | 374,000 | 1,300 |
| 2008-11-11 | 280 | 280 | 267 | 269 | 456,000 | 1,345 |
| 2008-11-10 | 267 | 284 | 267 | 283 | 566,000 | 1,415 |
| 2008-11-07 | 261 | 267 | 253 | 255 | 622,000 | 1,275 |
| 2008-11-06 | 300 | 308 | 290 | 295 | 517,000 | 1,475 |
| 2008-11-05 | 291 | 304 | 291 | 304 | 538,000 | 1,520 |
| 2008-11-04 | 273 | 289 | 273 | 287 | 331,000 | 1,435 |
| 2008-10-31 | 283 | 285 | 269 | 270 | 544,000 | 1,350 |
| 2008-10-30 | 260 | 280 | 257 | 278 | 641,000 | 1,390 |
| 2008-10-29 | 277 | 281 | 251 | 262 | 697,000 | 1,310 |
| 2008-10-28 | 223 | 269 | 223 | 267 | 547,000 | 1,335 |
| 2008-10-27 | 256 | 263 | 232 | 233 | 481,000 | 1,165 |
| 2008-10-24 | 271 | 271 | 243 | 247 | 609,000 | 1,235 |
| 2008-10-23 | 254 | 266 | 246 | 266 | 414,000 | 1,330 |
| 2008-10-22 | 284 | 285 | 269 | 271 | 288,000 | 1,355 |
| 2008-10-21 | 290 | 300 | 282 | 294 | 494,000 | 1,470 |
| 2008-10-20 | 273 | 280 | 266 | 280 | 291,000 | 1,400 |
| 2008-10-17 | 261 | 272 | 258 | 263 | 535,000 | 1,315 |
| 2008-10-16 | 282 | 282 | 253 | 253 | 559,000 | 1,265 |
| 2008-10-15 | 288 | 293 | 275 | 291 | 454,000 | 1,455 |
| 2008-10-14 | 316 | 316 | 280 | 300 | 522,000 | 1,500 |
| 2008-10-10 | 250 | 270 | 242 | 266 | 596,000 | 1,330 |
| 2008-10-09 | 285 | 296 | 283 | 291 | 509,000 | 1,455 |
| 2008-10-08 | 295 | 303 | 271 | 275 | 331,000 | 1,375 |
| 2008-10-07 | 300 | 311 | 280 | 310 | 575,000 | 1,550 |
| 2008-10-06 | 320 | 325 | 304 | 309 | 418,000 | 1,545 |
| 2008-10-03 | 324 | 330 | 318 | 321 | 352,000 | 1,605 |
| 2008-10-02 | 343 | 345 | 327 | 329 | 440,000 | 1,645 |
| 2008-10-01 | 354 | 356 | 343 | 348 | 402,000 | 1,740 |
| 2008-09-30 | 344 | 353 | 341 | 351 | 347,000 | 1,755 |
| 2008-09-29 | 384 | 386 | 362 | 364 | 360,000 | 1,820 |
| 2008-09-26 | 401 | 401 | 376 | 379 | 311,000 | 1,895 |
| 2008-09-25 | 392 | 398 | 383 | 397 | 317,000 | 1,985 |
| 2008-09-24 | 412 | 415 | 397 | 401 | 394,000 | 2,005 |
| 2008-09-22 | 426 | 426 | 402 | 410 | 429,000 | 2,050 |
| 2008-09-19 | 410 | 418 | 379 | 417 | 1,292,000 | 2,085 |
| 2008-09-18 | 373 | 413 | 367 | 406 | 571,000 | 2,030 |
| 2008-09-17 | 383 | 383 | 370 | 375 | 379,000 | 1,875 |
| 2008-09-16 | 374 | 379 | 369 | 373 | 372,000 | 1,865 |
| 2008-09-12 | 378 | 385 | 377 | 385 | 381,000 | 1,925 |
| 2008-09-11 | 379 | 380 | 370 | 370 | 310,000 | 1,850 |
| 2008-09-10 | 377 | 383 | 373 | 378 | 397,000 | 1,890 |
| 2008-09-09 | 402 | 402 | 384 | 386 | 465,000 | 1,930 |
| 2008-09-08 | 394 | 401 | 392 | 397 | 423,000 | 1,985 |
| 2008-09-05 | 391 | 392 | 378 | 389 | 571,000 | 1,945 |
| 2008-09-04 | 404 | 410 | 394 | 394 | 632,000 | 1,970 |
| 2008-09-03 | 412 | 412 | 402 | 409 | 450,000 | 2,045 |
| 2008-09-02 | 411 | 417 | 410 | 411 | 399,000 | 2,055 |
| 2008-09-01 | 427 | 427 | 413 | 416 | 311,000 | 2,080 |
| 2008-08-29 | 420 | 427 | 419 | 426 | 350,000 | 2,130 |
| 2008-08-28 | 417 | 417 | 402 | 409 | 153,000 | 2,045 |
| 2008-08-27 | 403 | 415 | 400 | 407 | 572,000 | 2,035 |
| 2008-08-26 | 392 | 398 | 392 | 398 | 251,000 | 1,990 |
| 2008-08-25 | 408 | 411 | 400 | 403 | 333,000 | 2,015 |
| 2008-08-22 | 397 | 398 | 389 | 392 | 481,000 | 1,960 |
| 2008-08-21 | 405 | 407 | 397 | 398 | 368,000 | 1,990 |
| 2008-08-20 | 406 | 407 | 396 | 405 | 423,000 | 2,025 |
| 2008-08-19 | 418 | 419 | 402 | 406 | 360,000 | 2,030 |
| 2008-08-18 | 416 | 427 | 416 | 422 | 328,000 | 2,110 |
| 2008-08-15 | 417 | 422 | 413 | 421 | 296,000 | 2,105 |
| 2008-08-14 | 414 | 425 | 414 | 420 | 221,000 | 2,100 |
| 2008-08-13 | 417 | 422 | 411 | 419 | 547,000 | 2,095 |
| 2008-08-12 | 434 | 439 | 423 | 425 | 436,000 | 2,125 |
| 2008-08-11 | 422 | 436 | 420 | 429 | 314,000 | 2,145 |
| 2008-08-08 | 413 | 431 | 412 | 422 | 403,000 | 2,110 |
| 2008-08-07 | 449 | 449 | 416 | 423 | 535,000 | 2,115 |
| 2008-08-06 | 445 | 456 | 445 | 450 | 365,000 | 2,250 |
| 2008-08-05 | 434 | 443 | 430 | 430 | 322,000 | 2,150 |
| 2008-08-04 | 461 | 465 | 436 | 436 | 349,000 | 2,180 |
| 2008-08-01 | 479 | 479 | 460 | 462 | 260,000 | 2,310 |
| 2008-07-31 | 489 | 490 | 469 | 478 | 222,000 | 2,390 |
| 2008-07-30 | 479 | 483 | 477 | 483 | 399,000 | 2,415 |
| 2008-07-29 | 472 | 472 | 455 | 467 | 404,000 | 2,335 |
| 2008-07-28 | 473 | 478 | 464 | 467 | 161,000 | 2,335 |
| 2008-07-25 | 493 | 493 | 471 | 472 | 396,000 | 2,360 |
| 2008-07-24 | 483 | 492 | 476 | 492 | 431,000 | 2,460 |
| 2008-07-23 | 465 | 471 | 459 | 469 | 410,000 | 2,345 |
| 2008-07-22 | 453 | 455 | 444 | 455 | 297,000 | 2,275 |
| 2008-07-18 | 450 | 450 | 436 | 437 | 184,000 | 2,185 |
| 2008-07-17 | 443 | 449 | 439 | 444 | 401,000 | 2,220 |
| 2008-07-16 | 431 | 443 | 426 | 434 | 507,000 | 2,170 |
| 2008-07-15 | 438 | 438 | 426 | 431 | 639,000 | 2,155 |
| 2008-07-14 | 440 | 457 | 440 | 442 | 290,000 | 2,210 |
| 2008-07-11 | 444 | 458 | 433 | 441 | 513,000 | 2,205 |
| 2008-07-10 | 443 | 452 | 442 | 444 | 515,000 | 2,220 |
| 2008-07-09 | 463 | 468 | 452 | 452 | 394,000 | 2,260 |
| 2008-07-08 | 476 | 481 | 457 | 461 | 556,000 | 2,305 |
| 2008-07-07 | 466 | 473 | 464 | 470 | 239,000 | 2,350 |
| 2008-07-04 | 473 | 476 | 464 | 470 | 409,000 | 2,350 |
| 2008-07-03 | 475 | 475 | 464 | 471 | 461,000 | 2,355 |
| 2008-07-02 | 495 | 500 | 476 | 478 | 258,000 | 2,390 |
| 2008-07-01 | 484 | 499 | 478 | 493 | 472,000 | 2,465 |
| 2008-06-30 | 483 | 484 | 475 | 479 | 439,000 | 2,395 |
| 2008-06-27 | 480 | 485 | 478 | 482 | 351,000 | 2,410 |
| 2008-06-26 | 490 | 497 | 482 | 490 | 1,067,000 | 2,450 |
| 2008-06-25 | 490 | 499 | 481 | 499 | 441,000 | 2,495 |
| 2008-06-24 | 485 | 489 | 480 | 487 | 256,000 | 2,435 |
| 2008-06-23 | 478 | 488 | 475 | 486 | 416,000 | 2,430 |
| 2008-06-20 | 501 | 502 | 490 | 490 | 297,000 | 2,450 |
| 2008-06-19 | 500 | 504 | 493 | 496 | 469,000 | 2,480 |
| 2008-06-18 | 503 | 512 | 502 | 510 | 348,000 | 2,550 |
| 2008-06-17 | 498 | 510 | 495 | 502 | 504,000 | 2,510 |
| 2008-06-16 | 499 | 503 | 494 | 498 | 387,000 | 2,490 |
| 2008-06-13 | 492 | 502 | 487 | 496 | 407,000 | 2,480 |
| 2008-06-12 | 500 | 500 | 492 | 497 | 355,000 | 2,485 |
| 2008-06-11 | 506 | 509 | 497 | 507 | 384,000 | 2,535 |
| 2008-06-10 | 514 | 514 | 506 | 507 | 298,000 | 2,535 |
| 2008-06-09 | 500 | 510 | 500 | 504 | 319,000 | 2,520 |
| 2008-06-06 | 521 | 524 | 509 | 515 | 506,000 | 2,575 |
| 2008-06-05 | 520 | 522 | 515 | 521 | 206,000 | 2,605 |
| 2008-06-04 | 497 | 523 | 497 | 523 | 589,000 | 2,615 |
| 2008-06-03 | 506 | 506 | 496 | 498 | 521,000 | 2,490 |
| 2008-06-02 | 514 | 514 | 499 | 510 | 592,000 | 2,550 |
| 2008-05-30 | 506 | 520 | 504 | 517 | 1,071,000 | 2,585 |
| 2008-05-29 | 492 | 513 | 491 | 512 | 689,000 | 2,560 |
| 2008-05-28 | 503 | 508 | 485 | 487 | 1,586,000 | 2,435 |
| 2008-05-27 | 480 | 506 | 478 | 498 | 1,409,000 | 2,490 |
| 2008-05-26 | 509 | 510 | 484 | 486 | 466,000 | 2,430 |
| 2008-05-23 | 503 | 517 | 503 | 508 | 701,000 | 2,540 |
| 2008-05-22 | 490 | 503 | 489 | 503 | 604,000 | 2,515 |
| 2008-05-21 | 489 | 498 | 486 | 490 | 608,000 | 2,450 |
| 2008-05-20 | 481 | 500 | 481 | 495 | 730,000 | 2,475 |
| 2008-05-19 | 479 | 480 | 468 | 473 | 484,000 | 2,365 |
| 2008-05-16 | 460 | 464 | 454 | 454 | 607,000 | 2,270 |
| 2008-05-15 | 448 | 463 | 448 | 458 | 628,000 | 2,290 |
| 2008-05-14 | 442 | 457 | 435 | 452 | 1,079,000 | 2,260 |
| 2008-05-13 | 424 | 439 | 424 | 439 | 635,000 | 2,195 |
| 2008-05-12 | 420 | 420 | 411 | 419 | 319,000 | 2,095 |
| 2008-05-09 | 436 | 437 | 425 | 426 | 277,000 | 2,130 |
| 2008-05-08 | 439 | 445 | 437 | 441 | 366,000 | 2,205 |
| 2008-05-07 | 439 | 445 | 437 | 443 | 431,000 | 2,215 |
| 2008-05-02 | 427 | 433 | 427 | 431 | 233,000 | 2,155 |
| 2008-05-01 | 426 | 435 | 425 | 426 | 334,000 | 2,130 |
| 2008-04-30 | 424 | 439 | 424 | 430 | 414,000 | 2,150 |
| 2008-04-28 | 429 | 436 | 427 | 433 | 727,000 | 2,165 |
| 2008-04-25 | 408 | 424 | 408 | 424 | 1,941,000 | 2,120 |
| 2008-04-24 | 418 | 418 | 404 | 404 | 1,044,000 | 2,020 |
| 2008-04-23 | 418 | 422 | 417 | 420 | 231,000 | 2,100 |
| 2008-04-22 | 423 | 423 | 417 | 420 | 335,000 | 2,100 |
| 2008-04-21 | 425 | 425 | 415 | 422 | 359,000 | 2,110 |
| 2008-04-18 | 412 | 416 | 407 | 415 | 376,000 | 2,075 |
| 2008-04-17 | 411 | 417 | 410 | 415 | 710,000 | 2,075 |
| 2008-04-16 | 394 | 403 | 389 | 401 | 712,000 | 2,005 |
| 2008-04-15 | 396 | 396 | 388 | 395 | 500,000 | 1,975 |
| 2008-04-14 | 383 | 391 | 382 | 389 | 346,000 | 1,945 |
| 2008-04-11 | 388 | 395 | 383 | 395 | 277,000 | 1,975 |
| 2008-04-10 | 388 | 388 | 376 | 383 | 451,000 | 1,915 |
| 2008-04-09 | 395 | 397 | 385 | 386 | 571,000 | 1,930 |
| 2008-04-08 | 396 | 398 | 391 | 394 | 751,000 | 1,970 |
| 2008-04-07 | 400 | 402 | 391 | 394 | 1,345,000 | 1,970 |
| 2008-04-04 | 406 | 409 | 400 | 400 | 626,000 | 2,000 |
| 2008-04-03 | 410 | 411 | 400 | 405 | 733,000 | 2,025 |
| 2008-04-02 | 417 | 421 | 408 | 409 | 735,000 | 2,045 |
| 2008-04-01 | 402 | 422 | 400 | 407 | 1,116,000 | 2,035 |
| 2008-03-31 | 429 | 434 | 398 | 407 | 1,871,000 | 2,035 |
| 2008-03-28 | 439 | 444 | 430 | 432 | 980,000 | 2,160 |
| 2008-03-27 | 435 | 442 | 426 | 438 | 635,000 | 2,190 |
| 2008-03-26 | 453 | 455 | 446 | 455 | 221,000 | 2,275 |
| 2008-03-25 | 460 | 461 | 452 | 457 | 324,000 | 2,285 |
| 2008-03-24 | 449 | 456 | 449 | 449 | 318,000 | 2,245 |
| 2008-03-21 | 444 | 450 | 439 | 448 | 773,000 | 2,240 |
| 2008-03-19 | 426 | 442 | 426 | 438 | 773,000 | 2,190 |
| 2008-03-18 | 417 | 424 | 415 | 421 | 440,000 | 2,105 |
| 2008-03-17 | 424 | 424 | 408 | 412 | 862,000 | 2,060 |
| 2008-03-14 | 434 | 435 | 420 | 425 | 578,000 | 2,125 |
| 2008-03-13 | 440 | 442 | 426 | 433 | 786,000 | 2,165 |
| 2008-03-12 | 450 | 450 | 437 | 442 | 735,000 | 2,210 |
| 2008-03-11 | 425 | 438 | 420 | 436 | 632,000 | 2,180 |
| 2008-03-10 | 450 | 452 | 427 | 431 | 884,000 | 2,155 |
| 2008-03-07 | 454 | 459 | 450 | 453 | 734,000 | 2,265 |
| 2008-03-06 | 453 | 467 | 452 | 459 | 860,000 | 2,295 |
| 2008-03-05 | 456 | 458 | 450 | 451 | 790,000 | 2,255 |
| 2008-03-04 | 469 | 474 | 455 | 456 | 951,000 | 2,280 |
| 2008-03-03 | 464 | 469 | 459 | 464 | 926,000 | 2,320 |
| 2008-02-29 | 492 | 497 | 477 | 494 | 1,181,000 | 2,470 |
| 2008-02-28 | 500 | 504 | 492 | 497 | 868,000 | 2,485 |
| 2008-02-27 | 509 | 511 | 494 | 505 | 1,315,000 | 2,525 |
| 2008-02-26 | 519 | 523 | 507 | 507 | 935,000 | 2,535 |
| 2008-02-25 | 531 | 531 | 511 | 514 | 1,181,000 | 2,570 |
| 2008-02-22 | 508 | 517 | 505 | 516 | 1,328,000 | 2,580 |
| 2008-02-21 | 518 | 526 | 513 | 522 | 1,297,000 | 2,610 |
| 2008-02-20 | 515 | 516 | 502 | 508 | 1,593,000 | 2,540 |
| 2008-02-19 | 539 | 544 | 534 | 535 | 398,000 | 2,675 |
| 2008-02-18 | 536 | 545 | 534 | 536 | 308,000 | 2,680 |
| 2008-02-15 | 529 | 532 | 517 | 530 | 460,000 | 2,650 |
| 2008-02-14 | 528 | 530 | 521 | 528 | 434,000 | 2,640 |
| 2008-02-13 | 515 | 527 | 512 | 513 | 677,000 | 2,565 |
| 2008-02-12 | 512 | 514 | 501 | 505 | 962,000 | 2,525 |
| 2008-02-08 | 528 | 535 | 512 | 515 | 1,075,000 | 2,575 |
| 2008-02-07 | 537 | 544 | 525 | 539 | 550,000 | 2,695 |
| 2008-02-06 | 548 | 554 | 543 | 547 | 953,000 | 2,735 |
| 2008-02-05 | 552 | 560 | 544 | 547 | 560,000 | 2,735 |
| 2008-02-04 | 559 | 570 | 555 | 562 | 632,000 | 2,810 |
| 2008-02-01 | 538 | 546 | 525 | 541 | 851,000 | 2,705 |
| 2008-01-31 | 518 | 550 | 516 | 550 | 486,000 | 2,750 |
| 2008-01-30 | 532 | 537 | 512 | 517 | 741,000 | 2,585 |
| 2008-01-29 | 525 | 537 | 520 | 530 | 746,000 | 2,650 |
| 2008-01-28 | 546 | 546 | 516 | 516 | 556,000 | 2,580 |
| 2008-01-25 | 529 | 549 | 527 | 542 | 886,000 | 2,710 |
| 2008-01-24 | 499 | 510 | 496 | 504 | 864,000 | 2,520 |
| 2008-01-23 | 485 | 498 | 475 | 487 | 1,214,000 | 2,435 |
| 2008-01-22 | 476 | 487 | 469 | 470 | 1,010,000 | 2,350 |
| 2008-01-21 | 508 | 508 | 496 | 497 | 977,000 | 2,485 |
| 2008-01-18 | 470 | 502 | 467 | 498 | 1,108,000 | 2,490 |
| 2008-01-17 | 466 | 485 | 466 | 483 | 881,000 | 2,415 |
| 2008-01-16 | 481 | 490 | 465 | 465 | 795,000 | 2,325 |
| 2008-01-15 | 529 | 529 | 493 | 495 | 574,000 | 2,475 |
| 2008-01-11 | 541 | 541 | 518 | 519 | 522,000 | 2,595 |
| 2008-01-10 | 533 | 538 | 525 | 531 | 748,000 | 2,655 |
| 2008-01-09 | 525 | 534 | 523 | 529 | 917,000 | 2,645 |
| 2008-01-08 | 519 | 540 | 517 | 540 | 709,000 | 2,700 |
| 2008-01-07 | 540 | 558 | 536 | 539 | 767,000 | 2,695 |
| 2008-01-04 | 526 | 548 | 525 | 539 | 736,000 | 2,695 |
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
