6444 サンデン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 331 | 331 | 324 | 324 | 907,000 | 1,620 |
| 2010-12-29 | 336 | 336 | 331 | 332 | 719,000 | 1,660 |
| 2010-12-28 | 330 | 336 | 328 | 335 | 612,000 | 1,675 |
| 2010-12-27 | 325 | 333 | 325 | 330 | 717,000 | 1,650 |
| 2010-12-24 | 333 | 335 | 324 | 330 | 811,000 | 1,650 |
| 2010-12-22 | 339 | 343 | 335 | 336 | 851,000 | 1,680 |
| 2010-12-21 | 334 | 343 | 333 | 337 | 760,000 | 1,685 |
| 2010-12-20 | 346 | 348 | 337 | 340 | 1,380,000 | 1,700 |
| 2010-12-17 | 343 | 346 | 340 | 346 | 1,465,000 | 1,730 |
| 2010-12-16 | 337 | 346 | 335 | 344 | 2,256,000 | 1,720 |
| 2010-12-15 | 329 | 335 | 327 | 335 | 2,503,000 | 1,675 |
| 2010-12-14 | 321 | 325 | 320 | 324 | 1,278,000 | 1,620 |
| 2010-12-13 | 313 | 319 | 311 | 319 | 1,410,000 | 1,595 |
| 2010-12-10 | 314 | 317 | 312 | 314 | 1,331,000 | 1,570 |
| 2010-12-09 | 311 | 318 | 311 | 316 | 1,929,000 | 1,580 |
| 2010-12-08 | 309 | 313 | 306 | 311 | 1,209,000 | 1,555 |
| 2010-12-07 | 309 | 311 | 306 | 311 | 1,108,000 | 1,555 |
| 2010-12-06 | 310 | 313 | 308 | 313 | 1,016,000 | 1,565 |
| 2010-12-03 | 305 | 308 | 303 | 308 | 1,815,000 | 1,540 |
| 2010-12-02 | 299 | 303 | 297 | 302 | 1,674,000 | 1,510 |
| 2010-12-01 | 289 | 296 | 289 | 295 | 1,207,000 | 1,475 |
| 2010-11-30 | 300 | 300 | 291 | 292 | 1,617,000 | 1,460 |
| 2010-11-29 | 291 | 299 | 291 | 299 | 1,697,000 | 1,495 |
| 2010-11-26 | 293 | 293 | 288 | 289 | 1,080,000 | 1,445 |
| 2010-11-25 | 293 | 295 | 291 | 292 | 1,252,000 | 1,460 |
| 2010-11-24 | 288 | 292 | 285 | 291 | 1,173,000 | 1,455 |
| 2010-11-22 | 292 | 294 | 290 | 294 | 1,291,000 | 1,470 |
| 2010-11-19 | 290 | 291 | 286 | 288 | 945,000 | 1,440 |
| 2010-11-18 | 285 | 289 | 282 | 287 | 1,000,000 | 1,435 |
| 2010-11-17 | 284 | 285 | 278 | 284 | 1,607,000 | 1,420 |
| 2010-11-16 | 294 | 296 | 285 | 287 | 2,442,000 | 1,435 |
| 2010-11-15 | 289 | 294 | 287 | 294 | 1,853,000 | 1,470 |
| 2010-11-12 | 288 | 292 | 284 | 284 | 1,922,000 | 1,420 |
| 2010-11-11 | 283 | 293 | 280 | 291 | 2,391,000 | 1,455 |
| 2010-11-10 | 288 | 289 | 278 | 282 | 1,934,000 | 1,410 |
| 2010-11-09 | 294 | 296 | 286 | 288 | 2,007,000 | 1,440 |
| 2010-11-08 | 303 | 304 | 289 | 293 | 4,111,000 | 1,465 |
| 2010-11-05 | 330 | 340 | 328 | 335 | 827,000 | 1,675 |
| 2010-11-04 | 322 | 328 | 322 | 322 | 496,000 | 1,610 |
| 2010-11-02 | 320 | 322 | 313 | 315 | 533,000 | 1,575 |
| 2010-11-01 | 322 | 327 | 319 | 321 | 546,000 | 1,605 |
| 2010-10-29 | 327 | 331 | 322 | 325 | 611,000 | 1,625 |
| 2010-10-28 | 335 | 337 | 329 | 329 | 720,000 | 1,645 |
| 2010-10-27 | 328 | 337 | 328 | 335 | 634,000 | 1,675 |
| 2010-10-26 | 328 | 333 | 328 | 329 | 372,000 | 1,645 |
| 2010-10-25 | 337 | 338 | 328 | 330 | 598,000 | 1,650 |
| 2010-10-22 | 327 | 338 | 324 | 333 | 814,000 | 1,665 |
| 2010-10-21 | 335 | 338 | 328 | 330 | 871,000 | 1,650 |
| 2010-10-20 | 339 | 341 | 330 | 339 | 537,000 | 1,695 |
| 2010-10-19 | 345 | 348 | 340 | 345 | 492,000 | 1,725 |
| 2010-10-18 | 345 | 353 | 345 | 346 | 380,000 | 1,730 |
| 2010-10-15 | 341 | 349 | 336 | 344 | 457,000 | 1,720 |
| 2010-10-14 | 339 | 347 | 336 | 344 | 882,000 | 1,720 |
| 2010-10-13 | 338 | 346 | 333 | 335 | 618,000 | 1,675 |
| 2010-10-12 | 352 | 354 | 335 | 336 | 738,000 | 1,680 |
| 2010-10-08 | 356 | 356 | 351 | 353 | 453,000 | 1,765 |
| 2010-10-07 | 362 | 364 | 353 | 355 | 804,000 | 1,775 |
| 2010-10-06 | 343 | 365 | 342 | 362 | 1,680,000 | 1,810 |
| 2010-10-05 | 345 | 347 | 335 | 341 | 880,000 | 1,705 |
| 2010-10-04 | 349 | 352 | 343 | 345 | 461,000 | 1,725 |
| 2010-10-01 | 348 | 351 | 340 | 349 | 833,000 | 1,745 |
| 2010-09-30 | 355 | 359 | 341 | 343 | 1,071,000 | 1,715 |
| 2010-09-29 | 350 | 357 | 348 | 355 | 1,345,000 | 1,775 |
| 2010-09-28 | 347 | 352 | 345 | 347 | 937,000 | 1,735 |
| 2010-09-27 | 340 | 350 | 339 | 349 | 1,074,000 | 1,745 |
| 2010-09-24 | 333 | 344 | 333 | 335 | 909,000 | 1,675 |
| 2010-09-22 | 337 | 344 | 332 | 339 | 1,192,000 | 1,695 |
| 2010-09-21 | 335 | 340 | 333 | 336 | 1,592,000 | 1,680 |
| 2010-09-17 | 320 | 330 | 318 | 327 | 1,389,000 | 1,635 |
| 2010-09-16 | 320 | 322 | 314 | 317 | 1,030,000 | 1,585 |
| 2010-09-15 | 307 | 320 | 306 | 317 | 1,139,000 | 1,585 |
| 2010-09-14 | 314 | 314 | 305 | 308 | 728,000 | 1,540 |
| 2010-09-13 | 312 | 315 | 307 | 313 | 1,012,000 | 1,565 |
| 2010-09-10 | 311 | 318 | 307 | 308 | 1,616,000 | 1,540 |
| 2010-09-09 | 312 | 313 | 305 | 308 | 780,000 | 1,540 |
| 2010-09-08 | 300 | 305 | 296 | 304 | 753,000 | 1,520 |
| 2010-09-07 | 303 | 314 | 302 | 307 | 1,402,000 | 1,535 |
| 2010-09-06 | 305 | 305 | 299 | 304 | 390,000 | 1,520 |
| 2010-09-03 | 290 | 297 | 289 | 297 | 616,000 | 1,485 |
| 2010-09-02 | 292 | 292 | 283 | 289 | 456,000 | 1,445 |
| 2010-09-01 | 275 | 285 | 275 | 283 | 547,000 | 1,415 |
| 2010-08-31 | 284 | 285 | 276 | 276 | 294,000 | 1,380 |
| 2010-08-30 | 291 | 295 | 286 | 288 | 538,000 | 1,440 |
| 2010-08-27 | 269 | 287 | 267 | 285 | 696,000 | 1,425 |
| 2010-08-26 | 274 | 274 | 268 | 272 | 297,000 | 1,360 |
| 2010-08-25 | 274 | 279 | 269 | 273 | 505,000 | 1,365 |
| 2010-08-24 | 278 | 281 | 273 | 280 | 261,000 | 1,400 |
| 2010-08-23 | 286 | 287 | 278 | 282 | 472,000 | 1,410 |
| 2010-08-20 | 285 | 294 | 283 | 287 | 616,000 | 1,435 |
| 2010-08-19 | 294 | 296 | 287 | 293 | 899,000 | 1,465 |
| 2010-08-18 | 292 | 298 | 289 | 296 | 528,000 | 1,480 |
| 2010-08-17 | 284 | 290 | 282 | 288 | 698,000 | 1,440 |
| 2010-08-16 | 289 | 293 | 286 | 291 | 496,000 | 1,455 |
| 2010-08-13 | 295 | 298 | 285 | 295 | 771,000 | 1,475 |
| 2010-08-12 | 290 | 296 | 289 | 296 | 880,000 | 1,480 |
| 2010-08-11 | 302 | 308 | 298 | 300 | 1,001,000 | 1,500 |
| 2010-08-10 | 320 | 320 | 304 | 310 | 1,359,000 | 1,550 |
| 2010-08-09 | 306 | 319 | 306 | 314 | 1,139,000 | 1,570 |
| 2010-08-06 | 289 | 310 | 289 | 309 | 2,739,000 | 1,545 |
| 2010-08-05 | 279 | 281 | 270 | 281 | 589,000 | 1,405 |
| 2010-08-04 | 288 | 288 | 272 | 275 | 466,000 | 1,375 |
| 2010-08-03 | 290 | 294 | 287 | 293 | 452,000 | 1,465 |
| 2010-08-02 | 283 | 292 | 283 | 287 | 532,000 | 1,435 |
| 2010-07-30 | 289 | 289 | 280 | 284 | 280,000 | 1,420 |
| 2010-07-29 | 290 | 291 | 288 | 289 | 187,000 | 1,445 |
| 2010-07-28 | 284 | 292 | 280 | 291 | 366,000 | 1,455 |
| 2010-07-27 | 290 | 292 | 281 | 281 | 202,000 | 1,405 |
| 2010-07-26 | 294 | 295 | 286 | 290 | 1,369,000 | 1,450 |
| 2010-07-23 | 270 | 281 | 270 | 278 | 640,000 | 1,390 |
| 2010-07-22 | 269 | 270 | 264 | 266 | 266,000 | 1,330 |
| 2010-07-21 | 276 | 277 | 271 | 271 | 240,000 | 1,355 |
| 2010-07-20 | 273 | 276 | 270 | 274 | 340,000 | 1,370 |
| 2010-07-16 | 280 | 281 | 272 | 275 | 435,000 | 1,375 |
| 2010-07-15 | 279 | 284 | 274 | 281 | 565,000 | 1,405 |
| 2010-07-14 | 276 | 282 | 274 | 280 | 451,000 | 1,400 |
| 2010-07-13 | 272 | 273 | 268 | 269 | 407,000 | 1,345 |
| 2010-07-12 | 265 | 273 | 265 | 270 | 248,000 | 1,350 |
| 2010-07-09 | 265 | 270 | 260 | 267 | 445,000 | 1,335 |
| 2010-07-08 | 265 | 265 | 261 | 262 | 243,000 | 1,310 |
| 2010-07-07 | 260 | 261 | 252 | 257 | 385,000 | 1,285 |
| 2010-07-06 | 256 | 262 | 245 | 260 | 565,000 | 1,300 |
| 2010-07-05 | 262 | 266 | 254 | 258 | 682,000 | 1,290 |
| 2010-07-02 | 247 | 254 | 245 | 252 | 664,000 | 1,260 |
| 2010-07-01 | 245 | 250 | 244 | 246 | 809,000 | 1,230 |
| 2010-06-30 | 245 | 246 | 239 | 244 | 483,000 | 1,220 |
| 2010-06-29 | 251 | 260 | 249 | 253 | 508,000 | 1,265 |
| 2010-06-28 | 260 | 264 | 251 | 253 | 374,000 | 1,265 |
| 2010-06-25 | 260 | 265 | 258 | 261 | 530,000 | 1,305 |
| 2010-06-24 | 266 | 272 | 260 | 268 | 466,000 | 1,340 |
| 2010-06-23 | 271 | 271 | 265 | 267 | 447,000 | 1,335 |
| 2010-06-22 | 274 | 277 | 272 | 274 | 799,000 | 1,370 |
| 2010-06-21 | 267 | 276 | 265 | 276 | 828,000 | 1,380 |
| 2010-06-18 | 265 | 268 | 261 | 265 | 459,000 | 1,325 |
| 2010-06-17 | 278 | 283 | 267 | 268 | 718,000 | 1,340 |
| 2010-06-16 | 269 | 277 | 267 | 277 | 1,674,000 | 1,385 |
| 2010-06-15 | 253 | 264 | 253 | 263 | 1,249,000 | 1,315 |
| 2010-06-14 | 245 | 252 | 243 | 250 | 836,000 | 1,250 |
| 2010-06-11 | 250 | 253 | 237 | 240 | 1,775,000 | 1,200 |
| 2010-06-10 | 237 | 244 | 233 | 242 | 1,239,000 | 1,210 |
| 2010-06-09 | 243 | 244 | 234 | 235 | 1,065,000 | 1,175 |
| 2010-06-08 | 240 | 245 | 237 | 243 | 1,352,000 | 1,215 |
| 2010-06-07 | 252 | 253 | 241 | 245 | 1,344,000 | 1,225 |
| 2010-06-04 | 263 | 265 | 257 | 260 | 553,000 | 1,300 |
| 2010-06-03 | 259 | 263 | 256 | 263 | 756,000 | 1,315 |
| 2010-06-02 | 254 | 259 | 248 | 251 | 590,000 | 1,255 |
| 2010-06-01 | 264 | 268 | 255 | 259 | 784,000 | 1,295 |
| 2010-05-31 | 265 | 270 | 263 | 267 | 496,000 | 1,335 |
| 2010-05-28 | 266 | 275 | 259 | 264 | 1,246,000 | 1,320 |
| 2010-05-27 | 251 | 264 | 251 | 258 | 1,515,000 | 1,290 |
| 2010-05-26 | 256 | 261 | 247 | 251 | 890,000 | 1,255 |
| 2010-05-25 | 258 | 261 | 249 | 250 | 953,000 | 1,250 |
| 2010-05-24 | 267 | 269 | 251 | 262 | 1,413,000 | 1,310 |
| 2010-05-21 | 267 | 274 | 263 | 269 | 965,000 | 1,345 |
| 2010-05-20 | 277 | 282 | 271 | 275 | 711,000 | 1,375 |
| 2010-05-19 | 273 | 278 | 264 | 277 | 1,211,000 | 1,385 |
| 2010-05-18 | 290 | 293 | 277 | 279 | 620,000 | 1,395 |
| 2010-05-17 | 289 | 293 | 271 | 288 | 1,763,000 | 1,440 |
| 2010-05-14 | 304 | 307 | 296 | 297 | 2,838,000 | 1,485 |
| 2010-05-13 | 321 | 326 | 311 | 320 | 1,972,000 | 1,600 |
| 2010-05-12 | 318 | 325 | 314 | 318 | 911,000 | 1,590 |
| 2010-05-11 | 326 | 328 | 312 | 313 | 776,000 | 1,565 |
| 2010-05-10 | 319 | 325 | 318 | 320 | 760,000 | 1,600 |
| 2010-05-07 | 316 | 327 | 311 | 320 | 1,056,000 | 1,600 |
| 2010-05-06 | 346 | 350 | 335 | 340 | 931,000 | 1,700 |
| 2010-04-30 | 354 | 358 | 352 | 354 | 714,000 | 1,770 |
| 2010-04-28 | 351 | 356 | 350 | 352 | 639,000 | 1,760 |
| 2010-04-27 | 357 | 362 | 352 | 360 | 510,000 | 1,800 |
| 2010-04-26 | 362 | 364 | 356 | 360 | 879,000 | 1,800 |
| 2010-04-23 | 346 | 356 | 346 | 355 | 1,034,000 | 1,775 |
| 2010-04-22 | 338 | 348 | 337 | 345 | 841,000 | 1,725 |
| 2010-04-21 | 339 | 342 | 336 | 341 | 535,000 | 1,705 |
| 2010-04-20 | 346 | 347 | 329 | 334 | 1,037,000 | 1,670 |
| 2010-04-19 | 339 | 353 | 339 | 343 | 1,320,000 | 1,715 |
| 2010-04-16 | 334 | 348 | 333 | 347 | 2,378,000 | 1,735 |
| 2010-04-15 | 338 | 338 | 332 | 337 | 511,000 | 1,685 |
| 2010-04-14 | 336 | 336 | 331 | 334 | 493,000 | 1,670 |
| 2010-04-13 | 341 | 341 | 331 | 337 | 490,000 | 1,685 |
| 2010-04-12 | 335 | 343 | 331 | 337 | 706,000 | 1,685 |
| 2010-04-09 | 334 | 338 | 324 | 333 | 1,411,000 | 1,665 |
| 2010-04-08 | 338 | 341 | 334 | 336 | 803,000 | 1,680 |
| 2010-04-07 | 343 | 346 | 336 | 342 | 725,000 | 1,710 |
| 2010-04-06 | 358 | 358 | 342 | 343 | 1,092,000 | 1,715 |
| 2010-04-05 | 346 | 359 | 344 | 355 | 944,000 | 1,775 |
| 2010-04-02 | 349 | 349 | 340 | 344 | 435,000 | 1,720 |
| 2010-04-01 | 347 | 348 | 339 | 345 | 535,000 | 1,725 |
| 2010-03-31 | 354 | 355 | 344 | 344 | 783,000 | 1,720 |
| 2010-03-30 | 359 | 360 | 351 | 356 | 947,000 | 1,780 |
| 2010-03-29 | 354 | 356 | 349 | 354 | 577,000 | 1,770 |
| 2010-03-26 | 355 | 357 | 349 | 357 | 827,000 | 1,785 |
| 2010-03-25 | 355 | 366 | 350 | 352 | 1,884,000 | 1,760 |
| 2010-03-24 | 345 | 352 | 342 | 349 | 958,000 | 1,745 |
| 2010-03-23 | 352 | 352 | 340 | 342 | 1,641,000 | 1,710 |
| 2010-03-19 | 357 | 362 | 356 | 357 | 909,000 | 1,785 |
| 2010-03-18 | 360 | 362 | 355 | 356 | 729,000 | 1,780 |
| 2010-03-17 | 358 | 366 | 356 | 361 | 1,808,000 | 1,805 |
| 2010-03-16 | 357 | 369 | 355 | 357 | 2,433,000 | 1,785 |
| 2010-03-15 | 356 | 360 | 346 | 354 | 2,026,000 | 1,770 |
| 2010-03-12 | 364 | 366 | 351 | 360 | 1,380,000 | 1,800 |
| 2010-03-11 | 360 | 380 | 354 | 359 | 2,622,000 | 1,795 |
| 2010-03-10 | 333 | 368 | 333 | 362 | 3,497,000 | 1,810 |
| 2010-03-09 | 332 | 334 | 326 | 330 | 1,452,000 | 1,650 |
| 2010-03-08 | 331 | 333 | 323 | 331 | 2,232,000 | 1,655 |
| 2010-03-05 | 297 | 318 | 295 | 318 | 2,038,000 | 1,590 |
| 2010-03-04 | 297 | 301 | 289 | 292 | 1,022,000 | 1,460 |
| 2010-03-03 | 288 | 297 | 286 | 295 | 1,109,000 | 1,475 |
| 2010-03-02 | 283 | 288 | 282 | 288 | 866,000 | 1,440 |
| 2010-03-01 | 268 | 292 | 268 | 283 | 1,798,000 | 1,415 |
| 2010-02-26 | 275 | 276 | 270 | 273 | 838,000 | 1,365 |
| 2010-02-25 | 281 | 284 | 275 | 276 | 970,000 | 1,380 |
| 2010-02-24 | 279 | 286 | 279 | 281 | 1,158,000 | 1,405 |
| 2010-02-23 | 288 | 291 | 282 | 291 | 1,241,000 | 1,455 |
| 2010-02-22 | 297 | 299 | 293 | 296 | 619,000 | 1,480 |
| 2010-02-19 | 294 | 299 | 285 | 289 | 1,115,000 | 1,445 |
| 2010-02-18 | 282 | 300 | 282 | 297 | 2,267,000 | 1,485 |
| 2010-02-17 | 277 | 284 | 273 | 282 | 1,084,000 | 1,410 |
| 2010-02-16 | 280 | 282 | 271 | 276 | 1,161,000 | 1,380 |
| 2010-02-15 | 272 | 283 | 270 | 279 | 2,733,000 | 1,395 |
| 2010-02-12 | 269 | 275 | 250 | 272 | 6,131,000 | 1,360 |
| 2010-02-10 | 234 | 234 | 227 | 230 | 370,000 | 1,150 |
| 2010-02-09 | 227 | 233 | 224 | 231 | 317,000 | 1,155 |
| 2010-02-08 | 238 | 238 | 226 | 229 | 454,000 | 1,145 |
| 2010-02-05 | 229 | 239 | 228 | 237 | 370,000 | 1,185 |
| 2010-02-04 | 243 | 244 | 230 | 237 | 404,000 | 1,185 |
| 2010-02-03 | 248 | 251 | 245 | 247 | 343,000 | 1,235 |
| 2010-02-02 | 246 | 248 | 240 | 245 | 270,000 | 1,225 |
| 2010-02-01 | 247 | 247 | 229 | 238 | 701,000 | 1,190 |
| 2010-01-29 | 259 | 259 | 247 | 251 | 481,000 | 1,255 |
| 2010-01-28 | 256 | 264 | 255 | 262 | 349,000 | 1,310 |
| 2010-01-27 | 267 | 267 | 255 | 259 | 681,000 | 1,295 |
| 2010-01-26 | 271 | 279 | 267 | 268 | 575,000 | 1,340 |
| 2010-01-25 | 267 | 273 | 262 | 270 | 663,000 | 1,350 |
| 2010-01-22 | 262 | 268 | 259 | 267 | 431,000 | 1,335 |
| 2010-01-21 | 260 | 267 | 255 | 265 | 352,000 | 1,325 |
| 2010-01-20 | 265 | 272 | 260 | 264 | 633,000 | 1,320 |
| 2010-01-19 | 255 | 261 | 254 | 261 | 489,000 | 1,305 |
| 2010-01-18 | 254 | 256 | 252 | 254 | 145,000 | 1,270 |
| 2010-01-15 | 255 | 257 | 253 | 257 | 193,000 | 1,285 |
| 2010-01-14 | 251 | 259 | 247 | 258 | 196,000 | 1,290 |
| 2010-01-13 | 254 | 258 | 251 | 252 | 243,000 | 1,260 |
| 2010-01-12 | 254 | 263 | 253 | 259 | 587,000 | 1,295 |
| 2010-01-08 | 248 | 250 | 246 | 249 | 252,000 | 1,245 |
| 2010-01-07 | 248 | 248 | 241 | 244 | 219,000 | 1,220 |
| 2010-01-06 | 250 | 250 | 245 | 247 | 174,000 | 1,235 |
| 2010-01-05 | 246 | 253 | 246 | 250 | 616,000 | 1,250 |
| 2010-01-04 | 240 | 244 | 239 | 241 | 515,000 | 1,205 |
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
