6444 サンデン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 234 | 239 | 229 | 238 | 293,000 | 1,190 |
| 2009-12-29 | 234 | 238 | 233 | 236 | 428,000 | 1,180 |
| 2009-12-28 | 229 | 234 | 229 | 230 | 234,000 | 1,150 |
| 2009-12-25 | 230 | 231 | 227 | 230 | 351,000 | 1,150 |
| 2009-12-24 | 226 | 233 | 226 | 232 | 463,000 | 1,160 |
| 2009-12-22 | 226 | 229 | 224 | 228 | 307,000 | 1,140 |
| 2009-12-21 | 221 | 224 | 221 | 223 | 312,000 | 1,115 |
| 2009-12-18 | 214 | 223 | 214 | 222 | 491,000 | 1,110 |
| 2009-12-17 | 218 | 219 | 215 | 215 | 286,000 | 1,075 |
| 2009-12-16 | 219 | 224 | 215 | 219 | 523,000 | 1,095 |
| 2009-12-15 | 220 | 223 | 217 | 222 | 394,000 | 1,110 |
| 2009-12-14 | 225 | 227 | 220 | 225 | 447,000 | 1,125 |
| 2009-12-11 | 224 | 227 | 221 | 223 | 552,000 | 1,115 |
| 2009-12-10 | 228 | 231 | 222 | 226 | 465,000 | 1,130 |
| 2009-12-09 | 228 | 231 | 228 | 230 | 295,000 | 1,150 |
| 2009-12-08 | 233 | 237 | 229 | 231 | 637,000 | 1,155 |
| 2009-12-07 | 240 | 242 | 237 | 238 | 725,000 | 1,190 |
| 2009-12-04 | 233 | 235 | 223 | 235 | 908,000 | 1,175 |
| 2009-12-03 | 209 | 236 | 209 | 232 | 1,161,000 | 1,160 |
| 2009-12-02 | 201 | 207 | 200 | 206 | 345,000 | 1,030 |
| 2009-12-01 | 187 | 206 | 187 | 202 | 662,000 | 1,010 |
| 2009-11-30 | 184 | 191 | 183 | 189 | 356,000 | 945 |
| 2009-11-27 | 191 | 193 | 177 | 180 | 654,000 | 900 |
| 2009-11-26 | 195 | 198 | 193 | 196 | 304,000 | 980 |
| 2009-11-25 | 197 | 200 | 194 | 199 | 350,000 | 995 |
| 2009-11-24 | 212 | 212 | 200 | 201 | 485,000 | 1,005 |
| 2009-11-20 | 200 | 207 | 196 | 207 | 464,000 | 1,035 |
| 2009-11-19 | 208 | 208 | 199 | 203 | 472,000 | 1,015 |
| 2009-11-18 | 210 | 214 | 207 | 208 | 341,000 | 1,040 |
| 2009-11-17 | 218 | 218 | 208 | 210 | 411,000 | 1,050 |
| 2009-11-16 | 222 | 222 | 213 | 217 | 322,000 | 1,085 |
| 2009-11-13 | 220 | 224 | 218 | 219 | 433,000 | 1,095 |
| 2009-11-12 | 227 | 232 | 221 | 221 | 416,000 | 1,105 |
| 2009-11-11 | 235 | 235 | 225 | 227 | 668,000 | 1,135 |
| 2009-11-10 | 235 | 241 | 228 | 234 | 422,000 | 1,170 |
| 2009-11-09 | 238 | 238 | 228 | 230 | 278,000 | 1,150 |
| 2009-11-06 | 246 | 247 | 231 | 233 | 979,000 | 1,165 |
| 2009-11-05 | 256 | 256 | 244 | 245 | 498,000 | 1,225 |
| 2009-11-04 | 258 | 258 | 249 | 252 | 546,000 | 1,260 |
| 2009-11-02 | 256 | 263 | 253 | 263 | 409,000 | 1,315 |
| 2009-10-30 | 261 | 270 | 261 | 266 | 392,000 | 1,330 |
| 2009-10-29 | 264 | 264 | 236 | 256 | 680,000 | 1,280 |
| 2009-10-28 | 269 | 273 | 267 | 268 | 195,000 | 1,340 |
| 2009-10-27 | 278 | 281 | 270 | 270 | 466,000 | 1,350 |
| 2009-10-26 | 270 | 284 | 269 | 282 | 1,394,000 | 1,410 |
| 2009-10-23 | 255 | 265 | 254 | 265 | 659,000 | 1,325 |
| 2009-10-22 | 258 | 260 | 252 | 254 | 547,000 | 1,270 |
| 2009-10-21 | 264 | 268 | 258 | 261 | 882,000 | 1,305 |
| 2009-10-20 | 260 | 262 | 257 | 259 | 218,000 | 1,295 |
| 2009-10-19 | 258 | 262 | 254 | 262 | 338,000 | 1,310 |
| 2009-10-16 | 258 | 260 | 254 | 257 | 514,000 | 1,285 |
| 2009-10-15 | 252 | 258 | 251 | 256 | 605,000 | 1,280 |
| 2009-10-14 | 251 | 252 | 243 | 247 | 516,000 | 1,235 |
| 2009-10-13 | 249 | 253 | 246 | 250 | 427,000 | 1,250 |
| 2009-10-09 | 237 | 247 | 232 | 245 | 538,000 | 1,225 |
| 2009-10-08 | 237 | 240 | 232 | 234 | 355,000 | 1,170 |
| 2009-10-07 | 229 | 240 | 225 | 236 | 659,000 | 1,180 |
| 2009-10-06 | 236 | 236 | 228 | 232 | 528,000 | 1,160 |
| 2009-10-05 | 238 | 242 | 228 | 237 | 484,000 | 1,185 |
| 2009-10-02 | 233 | 238 | 232 | 235 | 239,000 | 1,175 |
| 2009-10-01 | 250 | 251 | 240 | 241 | 427,000 | 1,205 |
| 2009-09-30 | 253 | 255 | 247 | 255 | 180,000 | 1,275 |
| 2009-09-29 | 249 | 257 | 248 | 253 | 515,000 | 1,265 |
| 2009-09-28 | 250 | 251 | 242 | 247 | 472,000 | 1,235 |
| 2009-09-25 | 260 | 260 | 253 | 259 | 426,000 | 1,295 |
| 2009-09-24 | 270 | 270 | 261 | 270 | 592,000 | 1,350 |
| 2009-09-18 | 268 | 268 | 257 | 260 | 764,000 | 1,300 |
| 2009-09-17 | 267 | 269 | 262 | 269 | 309,000 | 1,345 |
| 2009-09-16 | 265 | 266 | 262 | 263 | 309,000 | 1,315 |
| 2009-09-15 | 262 | 266 | 261 | 262 | 177,000 | 1,310 |
| 2009-09-14 | 272 | 272 | 262 | 263 | 241,000 | 1,315 |
| 2009-09-11 | 278 | 278 | 266 | 272 | 557,000 | 1,360 |
| 2009-09-10 | 271 | 278 | 271 | 276 | 257,000 | 1,380 |
| 2009-09-09 | 273 | 273 | 263 | 267 | 351,000 | 1,335 |
| 2009-09-08 | 272 | 272 | 262 | 270 | 327,000 | 1,350 |
| 2009-09-07 | 272 | 276 | 266 | 273 | 290,000 | 1,365 |
| 2009-09-04 | 278 | 279 | 271 | 273 | 265,000 | 1,365 |
| 2009-09-03 | 282 | 283 | 277 | 279 | 248,000 | 1,395 |
| 2009-09-02 | 286 | 290 | 284 | 285 | 305,000 | 1,425 |
| 2009-09-01 | 286 | 296 | 286 | 291 | 919,000 | 1,455 |
| 2009-08-31 | 289 | 293 | 281 | 281 | 252,000 | 1,405 |
| 2009-08-28 | 291 | 292 | 284 | 285 | 479,000 | 1,425 |
| 2009-08-27 | 297 | 299 | 287 | 292 | 790,000 | 1,460 |
| 2009-08-26 | 296 | 304 | 296 | 298 | 680,000 | 1,490 |
| 2009-08-25 | 306 | 309 | 294 | 294 | 1,261,000 | 1,470 |
| 2009-08-24 | 284 | 301 | 283 | 301 | 1,464,000 | 1,505 |
| 2009-08-21 | 282 | 284 | 270 | 274 | 430,000 | 1,370 |
| 2009-08-20 | 275 | 278 | 273 | 278 | 324,000 | 1,390 |
| 2009-08-19 | 271 | 275 | 268 | 273 | 269,000 | 1,365 |
| 2009-08-18 | 272 | 273 | 266 | 271 | 233,000 | 1,355 |
| 2009-08-17 | 285 | 286 | 276 | 277 | 220,000 | 1,385 |
| 2009-08-14 | 284 | 289 | 284 | 286 | 207,000 | 1,430 |
| 2009-08-13 | 280 | 286 | 280 | 286 | 220,000 | 1,430 |
| 2009-08-12 | 284 | 284 | 278 | 279 | 233,000 | 1,395 |
| 2009-08-11 | 285 | 287 | 280 | 284 | 309,000 | 1,420 |
| 2009-08-10 | 294 | 294 | 287 | 289 | 379,000 | 1,445 |
| 2009-08-07 | 283 | 287 | 279 | 287 | 500,000 | 1,435 |
| 2009-08-06 | 277 | 291 | 276 | 284 | 1,362,000 | 1,420 |
| 2009-08-05 | 271 | 271 | 260 | 263 | 324,000 | 1,315 |
| 2009-08-04 | 276 | 278 | 262 | 267 | 377,000 | 1,335 |
| 2009-08-03 | 270 | 280 | 269 | 275 | 487,000 | 1,375 |
| 2009-07-31 | 268 | 271 | 265 | 266 | 346,000 | 1,330 |
| 2009-07-30 | 267 | 267 | 262 | 266 | 428,000 | 1,330 |
| 2009-07-29 | 271 | 274 | 266 | 269 | 395,000 | 1,345 |
| 2009-07-28 | 274 | 279 | 270 | 275 | 359,000 | 1,375 |
| 2009-07-27 | 273 | 278 | 272 | 274 | 305,000 | 1,370 |
| 2009-07-24 | 278 | 280 | 271 | 277 | 725,000 | 1,385 |
| 2009-07-23 | 272 | 281 | 269 | 278 | 864,000 | 1,390 |
| 2009-07-22 | 270 | 277 | 269 | 274 | 609,000 | 1,370 |
| 2009-07-21 | 270 | 276 | 267 | 274 | 1,573,000 | 1,370 |
| 2009-07-17 | 257 | 265 | 249 | 260 | 2,475,000 | 1,300 |
| 2009-07-16 | 248 | 255 | 245 | 253 | 758,000 | 1,265 |
| 2009-07-15 | 251 | 252 | 240 | 244 | 497,000 | 1,220 |
| 2009-07-14 | 246 | 257 | 246 | 251 | 580,000 | 1,255 |
| 2009-07-13 | 242 | 254 | 242 | 243 | 1,096,000 | 1,215 |
| 2009-07-10 | 243 | 250 | 240 | 247 | 658,000 | 1,235 |
| 2009-07-09 | 235 | 236 | 226 | 235 | 569,000 | 1,175 |
| 2009-07-08 | 243 | 243 | 238 | 242 | 522,000 | 1,210 |
| 2009-07-07 | 246 | 247 | 236 | 243 | 608,000 | 1,215 |
| 2009-07-06 | 251 | 252 | 245 | 247 | 288,000 | 1,235 |
| 2009-07-03 | 246 | 252 | 241 | 252 | 579,000 | 1,260 |
| 2009-07-02 | 248 | 251 | 245 | 249 | 506,000 | 1,245 |
| 2009-07-01 | 241 | 254 | 240 | 244 | 979,000 | 1,220 |
| 2009-06-30 | 235 | 242 | 234 | 242 | 479,000 | 1,210 |
| 2009-06-29 | 240 | 241 | 231 | 231 | 582,000 | 1,155 |
| 2009-06-26 | 244 | 245 | 236 | 242 | 503,000 | 1,210 |
| 2009-06-25 | 247 | 248 | 238 | 240 | 692,000 | 1,200 |
| 2009-06-24 | 242 | 245 | 236 | 240 | 731,000 | 1,200 |
| 2009-06-23 | 244 | 249 | 244 | 247 | 825,000 | 1,235 |
| 2009-06-22 | 247 | 257 | 246 | 253 | 342,000 | 1,265 |
| 2009-06-19 | 252 | 253 | 246 | 247 | 462,000 | 1,235 |
| 2009-06-18 | 252 | 253 | 248 | 251 | 561,000 | 1,255 |
| 2009-06-17 | 242 | 262 | 242 | 260 | 820,000 | 1,300 |
| 2009-06-16 | 255 | 257 | 242 | 247 | 793,000 | 1,235 |
| 2009-06-15 | 270 | 271 | 256 | 260 | 579,000 | 1,300 |
| 2009-06-12 | 265 | 269 | 262 | 263 | 664,000 | 1,315 |
| 2009-06-11 | 267 | 270 | 264 | 268 | 511,000 | 1,340 |
| 2009-06-10 | 276 | 276 | 263 | 271 | 1,100,000 | 1,355 |
| 2009-06-09 | 281 | 296 | 270 | 275 | 3,352,000 | 1,375 |
| 2009-06-08 | 263 | 287 | 261 | 278 | 6,233,000 | 1,390 |
| 2009-06-05 | 255 | 258 | 252 | 255 | 716,000 | 1,275 |
| 2009-06-04 | 256 | 261 | 250 | 255 | 2,115,000 | 1,275 |
| 2009-06-03 | 251 | 261 | 243 | 252 | 2,379,000 | 1,260 |
| 2009-06-02 | 259 | 279 | 246 | 247 | 9,438,000 | 1,235 |
| 2009-06-01 | 215 | 274 | 213 | 260 | 9,387,000 | 1,300 |
| 2009-05-29 | 201 | 202 | 197 | 200 | 365,000 | 1,000 |
| 2009-05-28 | 199 | 204 | 198 | 201 | 325,000 | 1,005 |
| 2009-05-27 | 205 | 205 | 201 | 202 | 313,000 | 1,010 |
| 2009-05-26 | 201 | 204 | 200 | 201 | 316,000 | 1,005 |
| 2009-05-25 | 205 | 211 | 204 | 205 | 539,000 | 1,025 |
| 2009-05-22 | 201 | 207 | 200 | 207 | 454,000 | 1,035 |
| 2009-05-21 | 206 | 208 | 203 | 207 | 525,000 | 1,035 |
| 2009-05-20 | 206 | 209 | 202 | 208 | 519,000 | 1,040 |
| 2009-05-19 | 207 | 209 | 199 | 201 | 512,000 | 1,005 |
| 2009-05-18 | 206 | 212 | 202 | 202 | 564,000 | 1,010 |
| 2009-05-15 | 216 | 217 | 201 | 215 | 735,000 | 1,075 |
| 2009-05-14 | 212 | 221 | 207 | 217 | 704,000 | 1,085 |
| 2009-05-13 | 223 | 226 | 211 | 215 | 553,000 | 1,075 |
| 2009-05-12 | 226 | 227 | 221 | 222 | 344,000 | 1,110 |
| 2009-05-11 | 239 | 239 | 224 | 227 | 494,000 | 1,135 |
| 2009-05-08 | 236 | 239 | 230 | 238 | 344,000 | 1,190 |
| 2009-05-07 | 237 | 241 | 233 | 235 | 565,000 | 1,175 |
| 2009-05-01 | 222 | 226 | 218 | 224 | 278,000 | 1,120 |
| 2009-04-30 | 222 | 228 | 221 | 222 | 356,000 | 1,110 |
| 2009-04-28 | 231 | 241 | 215 | 217 | 563,000 | 1,085 |
| 2009-04-27 | 252 | 252 | 225 | 233 | 743,000 | 1,165 |
| 2009-04-24 | 235 | 249 | 231 | 243 | 1,387,000 | 1,215 |
| 2009-04-23 | 213 | 231 | 210 | 228 | 798,000 | 1,140 |
| 2009-04-22 | 213 | 217 | 210 | 215 | 828,000 | 1,075 |
| 2009-04-21 | 212 | 218 | 207 | 216 | 436,000 | 1,080 |
| 2009-04-20 | 217 | 219 | 212 | 214 | 639,000 | 1,070 |
| 2009-04-17 | 215 | 227 | 214 | 226 | 461,000 | 1,130 |
| 2009-04-16 | 234 | 237 | 211 | 211 | 359,000 | 1,055 |
| 2009-04-15 | 230 | 230 | 221 | 226 | 404,000 | 1,130 |
| 2009-04-14 | 245 | 248 | 228 | 230 | 436,000 | 1,150 |
| 2009-04-13 | 248 | 259 | 240 | 245 | 709,000 | 1,225 |
| 2009-04-10 | 243 | 249 | 235 | 240 | 1,275,000 | 1,200 |
| 2009-04-09 | 204 | 244 | 204 | 243 | 1,375,000 | 1,215 |
| 2009-04-08 | 196 | 204 | 191 | 199 | 558,000 | 995 |
| 2009-04-07 | 190 | 201 | 188 | 196 | 934,000 | 980 |
| 2009-04-06 | 189 | 194 | 188 | 191 | 736,000 | 955 |
| 2009-04-03 | 187 | 193 | 182 | 184 | 837,000 | 920 |
| 2009-04-02 | 166 | 182 | 166 | 181 | 630,000 | 905 |
| 2009-04-01 | 164 | 165 | 157 | 160 | 408,000 | 800 |
| 2009-03-31 | 161 | 170 | 160 | 160 | 320,000 | 800 |
| 2009-03-30 | 169 | 177 | 161 | 164 | 633,000 | 820 |
| 2009-03-27 | 172 | 178 | 170 | 170 | 372,000 | 850 |
| 2009-03-26 | 176 | 180 | 174 | 177 | 370,000 | 885 |
| 2009-03-25 | 175 | 178 | 170 | 175 | 826,000 | 875 |
| 2009-03-24 | 165 | 175 | 164 | 175 | 1,352,000 | 875 |
| 2009-03-23 | 140 | 162 | 137 | 161 | 1,268,000 | 805 |
| 2009-03-19 | 131 | 137 | 126 | 136 | 921,000 | 680 |
| 2009-03-18 | 120 | 133 | 118 | 132 | 986,000 | 660 |
| 2009-03-17 | 109 | 118 | 107 | 118 | 871,000 | 590 |
| 2009-03-16 | 111 | 113 | 102 | 104 | 1,429,000 | 520 |
| 2009-03-13 | 117 | 117 | 109 | 111 | 837,000 | 555 |
| 2009-03-12 | 116 | 119 | 114 | 119 | 493,000 | 595 |
| 2009-03-11 | 116 | 122 | 115 | 121 | 322,000 | 605 |
| 2009-03-10 | 108 | 112 | 106 | 109 | 251,000 | 545 |
| 2009-03-09 | 113 | 113 | 107 | 107 | 352,000 | 535 |
| 2009-03-06 | 118 | 118 | 112 | 112 | 273,000 | 560 |
| 2009-03-05 | 126 | 126 | 118 | 120 | 390,000 | 600 |
| 2009-03-04 | 126 | 126 | 120 | 123 | 429,000 | 615 |
| 2009-03-03 | 117 | 134 | 117 | 129 | 284,000 | 645 |
| 2009-03-02 | 115 | 123 | 113 | 123 | 215,000 | 615 |
| 2009-02-27 | 121 | 122 | 112 | 119 | 343,000 | 595 |
| 2009-02-26 | 125 | 126 | 122 | 123 | 251,000 | 615 |
| 2009-02-25 | 127 | 127 | 122 | 124 | 423,000 | 620 |
| 2009-02-24 | 120 | 123 | 119 | 122 | 490,000 | 610 |
| 2009-02-23 | 121 | 129 | 119 | 124 | 447,000 | 620 |
| 2009-02-20 | 142 | 147 | 125 | 126 | 629,000 | 630 |
| 2009-02-19 | 129 | 134 | 129 | 133 | 276,000 | 665 |
| 2009-02-18 | 132 | 133 | 129 | 129 | 242,000 | 645 |
| 2009-02-17 | 144 | 144 | 130 | 136 | 445,000 | 680 |
| 2009-02-16 | 151 | 151 | 142 | 145 | 376,000 | 725 |
| 2009-02-13 | 151 | 153 | 149 | 150 | 360,000 | 750 |
| 2009-02-12 | 160 | 166 | 146 | 154 | 841,000 | 770 |
| 2009-02-10 | 189 | 189 | 171 | 179 | 291,000 | 895 |
| 2009-02-09 | 182 | 186 | 181 | 181 | 193,000 | 905 |
| 2009-02-06 | 184 | 184 | 180 | 182 | 117,000 | 910 |
| 2009-02-05 | 186 | 187 | 182 | 182 | 193,000 | 910 |
| 2009-02-04 | 172 | 185 | 171 | 184 | 151,000 | 920 |
| 2009-02-03 | 172 | 173 | 170 | 170 | 107,000 | 850 |
| 2009-02-02 | 175 | 175 | 166 | 173 | 257,000 | 865 |
| 2009-01-30 | 177 | 177 | 172 | 175 | 134,000 | 875 |
| 2009-01-29 | 179 | 181 | 172 | 175 | 221,000 | 875 |
| 2009-01-28 | 176 | 178 | 172 | 178 | 111,000 | 890 |
| 2009-01-27 | 170 | 175 | 167 | 175 | 226,000 | 875 |
| 2009-01-26 | 177 | 178 | 170 | 172 | 341,000 | 860 |
| 2009-01-23 | 173 | 179 | 173 | 173 | 329,000 | 865 |
| 2009-01-22 | 185 | 185 | 176 | 181 | 415,000 | 905 |
| 2009-01-21 | 183 | 186 | 180 | 180 | 247,000 | 900 |
| 2009-01-20 | 195 | 196 | 187 | 188 | 268,000 | 940 |
| 2009-01-19 | 198 | 200 | 190 | 194 | 137,000 | 970 |
| 2009-01-16 | 189 | 195 | 189 | 193 | 218,000 | 965 |
| 2009-01-15 | 190 | 194 | 188 | 188 | 207,000 | 940 |
| 2009-01-14 | 191 | 196 | 190 | 194 | 230,000 | 970 |
| 2009-01-13 | 205 | 205 | 188 | 189 | 276,000 | 945 |
| 2009-01-09 | 217 | 217 | 209 | 210 | 184,000 | 1,050 |
| 2009-01-08 | 218 | 218 | 212 | 213 | 157,000 | 1,065 |
| 2009-01-07 | 217 | 227 | 217 | 226 | 390,000 | 1,130 |
| 2009-01-06 | 207 | 215 | 205 | 214 | 286,000 | 1,070 |
| 2009-01-05 | 211 | 211 | 205 | 205 | 73,000 | 1,025 |
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