6444 サンデン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 650 | 658 | 641 | 649 | 668,000 | 3,245 |
| 2014-12-29 | 652 | 660 | 643 | 659 | 1,077,000 | 3,295 |
| 2014-12-26 | 657 | 671 | 650 | 655 | 853,000 | 3,275 |
| 2014-12-25 | 674 | 684 | 659 | 662 | 756,000 | 3,310 |
| 2014-12-24 | 664 | 676 | 663 | 676 | 637,000 | 3,380 |
| 2014-12-22 | 663 | 666 | 650 | 654 | 859,000 | 3,270 |
| 2014-12-19 | 660 | 663 | 655 | 662 | 779,000 | 3,310 |
| 2014-12-18 | 651 | 658 | 642 | 645 | 762,000 | 3,225 |
| 2014-12-17 | 635 | 646 | 633 | 634 | 881,000 | 3,170 |
| 2014-12-16 | 647 | 648 | 625 | 635 | 1,046,000 | 3,175 |
| 2014-12-15 | 660 | 661 | 648 | 648 | 597,000 | 3,240 |
| 2014-12-12 | 658 | 666 | 653 | 656 | 793,000 | 3,280 |
| 2014-12-11 | 650 | 663 | 647 | 659 | 672,000 | 3,295 |
| 2014-12-10 | 661 | 666 | 654 | 659 | 740,000 | 3,295 |
| 2014-12-09 | 677 | 684 | 674 | 674 | 642,000 | 3,370 |
| 2014-12-08 | 692 | 700 | 689 | 691 | 506,000 | 3,455 |
| 2014-12-05 | 683 | 692 | 683 | 689 | 580,000 | 3,445 |
| 2014-12-04 | 671 | 688 | 671 | 685 | 1,017,000 | 3,425 |
| 2014-12-03 | 695 | 699 | 674 | 676 | 1,542,000 | 3,380 |
| 2014-12-02 | 698 | 704 | 692 | 695 | 838,000 | 3,475 |
| 2014-12-01 | 700 | 706 | 690 | 698 | 1,082,000 | 3,490 |
| 2014-11-28 | 699 | 705 | 694 | 698 | 534,000 | 3,490 |
| 2014-11-27 | 708 | 708 | 695 | 696 | 913,000 | 3,480 |
| 2014-11-26 | 712 | 723 | 708 | 708 | 1,119,000 | 3,540 |
| 2014-11-25 | 713 | 714 | 706 | 713 | 728,000 | 3,565 |
| 2014-11-21 | 700 | 716 | 696 | 704 | 1,542,000 | 3,520 |
| 2014-11-20 | 692 | 699 | 690 | 695 | 1,007,000 | 3,475 |
| 2014-11-19 | 684 | 698 | 681 | 681 | 1,094,000 | 3,405 |
| 2014-11-18 | 667 | 689 | 666 | 687 | 1,839,000 | 3,435 |
| 2014-11-17 | 666 | 674 | 656 | 657 | 968,000 | 3,285 |
| 2014-11-14 | 672 | 675 | 665 | 675 | 996,000 | 3,375 |
| 2014-11-13 | 649 | 666 | 630 | 665 | 767,000 | 3,325 |
| 2014-11-12 | 671 | 672 | 645 | 651 | 1,225,000 | 3,255 |
| 2014-11-11 | 671 | 672 | 657 | 666 | 797,000 | 3,330 |
| 2014-11-10 | 658 | 673 | 654 | 669 | 2,546,000 | 3,345 |
| 2014-11-07 | 616 | 660 | 595 | 655 | 4,385,000 | 3,275 |
| 2014-11-06 | 649 | 660 | 644 | 645 | 1,104,000 | 3,225 |
| 2014-11-05 | 642 | 650 | 632 | 648 | 1,059,000 | 3,240 |
| 2014-11-04 | 650 | 651 | 639 | 644 | 1,259,000 | 3,220 |
| 2014-10-31 | 624 | 631 | 615 | 630 | 810,000 | 3,150 |
| 2014-10-30 | 619 | 624 | 618 | 619 | 588,000 | 3,095 |
| 2014-10-29 | 616 | 630 | 614 | 618 | 939,000 | 3,090 |
| 2014-10-28 | 613 | 614 | 604 | 611 | 814,000 | 3,055 |
| 2014-10-27 | 607 | 620 | 601 | 619 | 1,230,000 | 3,095 |
| 2014-10-24 | 601 | 605 | 595 | 603 | 1,516,000 | 3,015 |
| 2014-10-23 | 576 | 594 | 574 | 591 | 1,102,000 | 2,955 |
| 2014-10-22 | 572 | 589 | 568 | 583 | 853,000 | 2,915 |
| 2014-10-21 | 571 | 574 | 558 | 561 | 769,000 | 2,805 |
| 2014-10-20 | 563 | 579 | 561 | 576 | 868,000 | 2,880 |
| 2014-10-17 | 554 | 558 | 543 | 545 | 979,000 | 2,725 |
| 2014-10-16 | 550 | 563 | 547 | 552 | 1,199,000 | 2,760 |
| 2014-10-15 | 564 | 570 | 560 | 567 | 1,335,000 | 2,835 |
| 2014-10-14 | 558 | 569 | 556 | 561 | 1,331,000 | 2,805 |
| 2014-10-10 | 581 | 590 | 579 | 582 | 922,000 | 2,910 |
| 2014-10-09 | 618 | 620 | 601 | 603 | 816,000 | 3,015 |
| 2014-10-08 | 618 | 625 | 612 | 621 | 730,000 | 3,105 |
| 2014-10-07 | 641 | 645 | 633 | 633 | 1,117,000 | 3,165 |
| 2014-10-06 | 643 | 650 | 636 | 645 | 1,579,000 | 3,225 |
| 2014-10-03 | 602 | 619 | 602 | 611 | 872,000 | 3,055 |
| 2014-10-02 | 617 | 621 | 601 | 601 | 1,397,000 | 3,005 |
| 2014-10-01 | 649 | 649 | 630 | 633 | 1,086,000 | 3,165 |
| 2014-09-30 | 659 | 660 | 639 | 650 | 1,010,000 | 3,250 |
| 2014-09-29 | 667 | 673 | 659 | 665 | 816,000 | 3,325 |
| 2014-09-26 | 648 | 665 | 645 | 663 | 763,000 | 3,315 |
| 2014-09-25 | 663 | 664 | 651 | 658 | 910,000 | 3,290 |
| 2014-09-24 | 657 | 660 | 644 | 654 | 1,160,000 | 3,270 |
| 2014-09-22 | 700 | 720 | 651 | 663 | 5,946,000 | 3,315 |
| 2014-09-19 | 655 | 673 | 650 | 673 | 1,900,000 | 3,365 |
| 2014-09-18 | 651 | 665 | 646 | 651 | 1,620,000 | 3,255 |
| 2014-09-17 | 649 | 649 | 640 | 642 | 546,000 | 3,210 |
| 2014-09-16 | 641 | 647 | 632 | 645 | 939,000 | 3,225 |
| 2014-09-12 | 635 | 653 | 627 | 639 | 1,777,000 | 3,195 |
| 2014-09-11 | 671 | 672 | 645 | 649 | 1,081,000 | 3,245 |
| 2014-09-10 | 659 | 673 | 656 | 671 | 1,125,000 | 3,355 |
| 2014-09-09 | 663 | 664 | 650 | 653 | 484,000 | 3,265 |
| 2014-09-08 | 666 | 668 | 655 | 657 | 904,000 | 3,285 |
| 2014-09-05 | 669 | 671 | 655 | 659 | 569,000 | 3,295 |
| 2014-09-04 | 667 | 679 | 659 | 662 | 1,296,000 | 3,310 |
| 2014-09-03 | 667 | 683 | 661 | 670 | 1,346,000 | 3,350 |
| 2014-09-02 | 649 | 672 | 646 | 653 | 1,678,000 | 3,265 |
| 2014-09-01 | 632 | 645 | 623 | 643 | 1,225,000 | 3,215 |
| 2014-08-29 | 639 | 643 | 626 | 632 | 703,000 | 3,160 |
| 2014-08-28 | 622 | 647 | 616 | 645 | 1,319,000 | 3,225 |
| 2014-08-27 | 630 | 630 | 618 | 621 | 465,000 | 3,105 |
| 2014-08-26 | 637 | 638 | 619 | 622 | 745,000 | 3,110 |
| 2014-08-25 | 625 | 640 | 624 | 637 | 973,000 | 3,185 |
| 2014-08-22 | 619 | 624 | 612 | 619 | 830,000 | 3,095 |
| 2014-08-21 | 617 | 624 | 616 | 621 | 845,000 | 3,105 |
| 2014-08-20 | 602 | 618 | 599 | 610 | 799,000 | 3,050 |
| 2014-08-19 | 603 | 607 | 600 | 602 | 384,000 | 3,010 |
| 2014-08-18 | 601 | 606 | 591 | 601 | 738,000 | 3,005 |
| 2014-08-15 | 603 | 611 | 596 | 599 | 828,000 | 2,995 |
| 2014-08-14 | 622 | 623 | 601 | 603 | 1,076,000 | 3,015 |
| 2014-08-13 | 613 | 624 | 612 | 617 | 733,000 | 3,085 |
| 2014-08-12 | 607 | 629 | 607 | 616 | 1,366,000 | 3,080 |
| 2014-08-11 | 603 | 608 | 582 | 602 | 1,450,000 | 3,010 |
| 2014-08-08 | 609 | 620 | 586 | 593 | 2,224,000 | 2,965 |
| 2014-08-07 | 612 | 639 | 607 | 620 | 5,807,000 | 3,100 |
| 2014-08-06 | 589 | 593 | 552 | 562 | 1,365,000 | 2,810 |
| 2014-08-05 | 587 | 595 | 583 | 585 | 1,101,000 | 2,925 |
| 2014-08-04 | 584 | 589 | 579 | 583 | 604,000 | 2,915 |
| 2014-08-01 | 577 | 585 | 572 | 574 | 604,000 | 2,870 |
| 2014-07-31 | 585 | 594 | 582 | 585 | 782,000 | 2,925 |
| 2014-07-30 | 575 | 593 | 575 | 583 | 832,000 | 2,915 |
| 2014-07-29 | 578 | 583 | 567 | 575 | 557,000 | 2,875 |
| 2014-07-28 | 569 | 580 | 562 | 576 | 729,000 | 2,880 |
| 2014-07-25 | 570 | 574 | 567 | 570 | 646,000 | 2,850 |
| 2014-07-24 | 562 | 567 | 555 | 563 | 757,000 | 2,815 |
| 2014-07-23 | 564 | 574 | 563 | 565 | 872,000 | 2,825 |
| 2014-07-22 | 569 | 570 | 555 | 560 | 804,000 | 2,800 |
| 2014-07-18 | 565 | 566 | 558 | 562 | 530,000 | 2,810 |
| 2014-07-17 | 579 | 580 | 569 | 571 | 343,000 | 2,855 |
| 2014-07-16 | 579 | 581 | 572 | 572 | 530,000 | 2,860 |
| 2014-07-15 | 576 | 588 | 574 | 583 | 667,000 | 2,915 |
| 2014-07-14 | 570 | 583 | 567 | 578 | 692,000 | 2,890 |
| 2014-07-11 | 556 | 570 | 556 | 564 | 834,000 | 2,820 |
| 2014-07-10 | 579 | 585 | 561 | 565 | 1,055,000 | 2,825 |
| 2014-07-09 | 585 | 586 | 567 | 574 | 1,277,000 | 2,870 |
| 2014-07-08 | 589 | 600 | 572 | 595 | 821,000 | 2,975 |
| 2014-07-07 | 599 | 599 | 581 | 594 | 840,000 | 2,970 |
| 2014-07-04 | 587 | 617 | 587 | 601 | 2,269,000 | 3,005 |
| 2014-07-03 | 578 | 582 | 566 | 574 | 751,000 | 2,870 |
| 2014-07-02 | 566 | 586 | 565 | 578 | 1,023,000 | 2,890 |
| 2014-07-01 | 565 | 568 | 557 | 565 | 902,000 | 2,825 |
| 2014-06-30 | 557 | 566 | 550 | 562 | 1,267,000 | 2,810 |
| 2014-06-27 | 572 | 572 | 544 | 557 | 1,997,000 | 2,785 |
| 2014-06-26 | 562 | 578 | 562 | 572 | 2,195,000 | 2,860 |
| 2014-06-25 | 543 | 572 | 543 | 568 | 3,463,000 | 2,840 |
| 2014-06-24 | 530 | 549 | 527 | 549 | 3,573,000 | 2,745 |
| 2014-06-23 | 515 | 538 | 509 | 520 | 2,573,000 | 2,600 |
| 2014-06-20 | 474 | 515 | 471 | 515 | 4,398,000 | 2,575 |
| 2014-06-19 | 466 | 475 | 463 | 472 | 1,096,000 | 2,360 |
| 2014-06-18 | 474 | 474 | 463 | 468 | 748,000 | 2,340 |
| 2014-06-17 | 476 | 478 | 466 | 467 | 987,000 | 2,335 |
| 2014-06-16 | 481 | 481 | 474 | 477 | 571,000 | 2,385 |
| 2014-06-13 | 484 | 484 | 474 | 478 | 1,338,000 | 2,390 |
| 2014-06-12 | 485 | 496 | 481 | 491 | 1,282,000 | 2,455 |
| 2014-06-11 | 480 | 488 | 480 | 485 | 708,000 | 2,425 |
| 2014-06-10 | 473 | 488 | 473 | 484 | 1,146,000 | 2,420 |
| 2014-06-09 | 481 | 481 | 466 | 472 | 1,038,000 | 2,360 |
| 2014-06-06 | 485 | 486 | 475 | 478 | 832,000 | 2,390 |
| 2014-06-05 | 473 | 488 | 472 | 485 | 1,346,000 | 2,425 |
| 2014-06-04 | 468 | 470 | 462 | 467 | 1,639,000 | 2,335 |
| 2014-06-03 | 473 | 478 | 468 | 472 | 1,178,000 | 2,360 |
| 2014-06-02 | 481 | 485 | 471 | 473 | 1,472,000 | 2,365 |
| 2014-05-30 | 486 | 496 | 483 | 484 | 853,000 | 2,420 |
| 2014-05-29 | 490 | 497 | 484 | 485 | 563,000 | 2,425 |
| 2014-05-28 | 489 | 498 | 486 | 494 | 678,000 | 2,470 |
| 2014-05-27 | 481 | 491 | 479 | 485 | 454,000 | 2,425 |
| 2014-05-26 | 480 | 482 | 476 | 479 | 540,000 | 2,395 |
| 2014-05-23 | 495 | 496 | 472 | 474 | 1,441,000 | 2,370 |
| 2014-05-22 | 491 | 500 | 486 | 498 | 730,000 | 2,490 |
| 2014-05-21 | 476 | 493 | 476 | 492 | 883,000 | 2,460 |
| 2014-05-20 | 464 | 475 | 462 | 473 | 646,000 | 2,365 |
| 2014-05-19 | 485 | 488 | 463 | 464 | 526,000 | 2,320 |
| 2014-05-16 | 475 | 491 | 470 | 489 | 829,000 | 2,445 |
| 2014-05-15 | 486 | 490 | 478 | 480 | 823,000 | 2,400 |
| 2014-05-14 | 464 | 490 | 463 | 489 | 1,032,000 | 2,445 |
| 2014-05-13 | 448 | 468 | 448 | 462 | 1,252,000 | 2,310 |
| 2014-05-12 | 457 | 463 | 443 | 445 | 990,000 | 2,225 |
| 2014-05-09 | 476 | 477 | 465 | 465 | 587,000 | 2,325 |
| 2014-05-08 | 478 | 492 | 472 | 483 | 919,000 | 2,415 |
| 2014-05-07 | 482 | 484 | 474 | 474 | 599,000 | 2,370 |
| 2014-05-02 | 493 | 494 | 484 | 486 | 357,000 | 2,430 |
| 2014-05-01 | 486 | 496 | 483 | 496 | 652,000 | 2,480 |
| 2014-04-30 | 491 | 494 | 485 | 486 | 351,000 | 2,430 |
| 2014-04-28 | 485 | 488 | 482 | 487 | 417,000 | 2,435 |
| 2014-04-25 | 490 | 499 | 485 | 488 | 982,000 | 2,440 |
| 2014-04-24 | 493 | 499 | 489 | 492 | 831,000 | 2,460 |
| 2014-04-23 | 486 | 495 | 482 | 494 | 1,314,000 | 2,470 |
| 2014-04-22 | 473 | 493 | 472 | 487 | 4,068,000 | 2,435 |
| 2014-04-21 | 452 | 457 | 447 | 447 | 369,000 | 2,235 |
| 2014-04-18 | 448 | 452 | 446 | 452 | 333,000 | 2,260 |
| 2014-04-17 | 454 | 458 | 445 | 446 | 473,000 | 2,230 |
| 2014-04-16 | 441 | 453 | 439 | 453 | 337,000 | 2,265 |
| 2014-04-15 | 445 | 447 | 436 | 436 | 545,000 | 2,180 |
| 2014-04-14 | 444 | 447 | 442 | 442 | 343,000 | 2,210 |
| 2014-04-11 | 442 | 451 | 437 | 448 | 719,000 | 2,240 |
| 2014-04-10 | 459 | 464 | 450 | 451 | 528,000 | 2,255 |
| 2014-04-09 | 460 | 462 | 454 | 455 | 748,000 | 2,275 |
| 2014-04-08 | 468 | 476 | 466 | 466 | 954,000 | 2,330 |
| 2014-04-07 | 464 | 476 | 459 | 473 | 1,061,000 | 2,365 |
| 2014-04-04 | 473 | 473 | 464 | 467 | 980,000 | 2,335 |
| 2014-04-03 | 463 | 485 | 461 | 476 | 1,909,000 | 2,380 |
| 2014-04-02 | 458 | 465 | 452 | 456 | 2,297,000 | 2,280 |
| 2014-04-01 | 464 | 466 | 449 | 456 | 1,460,000 | 2,280 |
| 2014-03-31 | 461 | 468 | 454 | 460 | 1,425,000 | 2,300 |
| 2014-03-28 | 446 | 458 | 436 | 455 | 2,760,000 | 2,275 |
| 2014-03-27 | 454 | 459 | 441 | 458 | 1,639,000 | 2,290 |
| 2014-03-26 | 470 | 477 | 459 | 468 | 1,147,000 | 2,340 |
| 2014-03-25 | 480 | 480 | 466 | 474 | 982,000 | 2,370 |
| 2014-03-24 | 505 | 509 | 477 | 480 | 1,301,000 | 2,400 |
| 2014-03-20 | 517 | 523 | 506 | 506 | 610,000 | 2,530 |
| 2014-03-19 | 519 | 525 | 512 | 517 | 693,000 | 2,585 |
| 2014-03-18 | 513 | 522 | 510 | 514 | 616,000 | 2,570 |
| 2014-03-17 | 503 | 513 | 502 | 504 | 403,000 | 2,520 |
| 2014-03-14 | 532 | 532 | 512 | 512 | 942,000 | 2,560 |
| 2014-03-13 | 519 | 539 | 519 | 536 | 598,000 | 2,680 |
| 2014-03-12 | 529 | 529 | 519 | 519 | 537,000 | 2,595 |
| 2014-03-11 | 535 | 548 | 528 | 531 | 612,000 | 2,655 |
| 2014-03-10 | 530 | 536 | 526 | 533 | 423,000 | 2,665 |
| 2014-03-07 | 531 | 538 | 527 | 534 | 445,000 | 2,670 |
| 2014-03-06 | 519 | 530 | 514 | 527 | 396,000 | 2,635 |
| 2014-03-05 | 520 | 525 | 514 | 520 | 657,000 | 2,600 |
| 2014-03-04 | 516 | 518 | 511 | 513 | 841,000 | 2,565 |
| 2014-03-03 | 526 | 527 | 515 | 523 | 610,000 | 2,615 |
| 2014-02-28 | 539 | 539 | 521 | 536 | 1,013,000 | 2,680 |
| 2014-02-27 | 538 | 552 | 534 | 541 | 814,000 | 2,705 |
| 2014-02-26 | 551 | 553 | 540 | 541 | 582,000 | 2,705 |
| 2014-02-25 | 561 | 562 | 550 | 556 | 1,657,000 | 2,780 |
| 2014-02-24 | 542 | 568 | 542 | 558 | 3,086,000 | 2,790 |
| 2014-02-21 | 525 | 545 | 525 | 540 | 1,798,000 | 2,700 |
| 2014-02-20 | 527 | 529 | 515 | 519 | 971,000 | 2,595 |
| 2014-02-19 | 527 | 539 | 521 | 526 | 1,376,000 | 2,630 |
| 2014-02-18 | 510 | 528 | 510 | 525 | 1,095,000 | 2,625 |
| 2014-02-17 | 506 | 509 | 499 | 505 | 568,000 | 2,525 |
| 2014-02-14 | 502 | 510 | 495 | 503 | 1,144,000 | 2,515 |
| 2014-02-13 | 507 | 513 | 495 | 500 | 785,000 | 2,500 |
| 2014-02-12 | 502 | 518 | 502 | 515 | 1,137,000 | 2,575 |
| 2014-02-10 | 462 | 489 | 462 | 487 | 1,431,000 | 2,435 |
| 2014-02-07 | 452 | 457 | 436 | 451 | 1,946,000 | 2,255 |
| 2014-02-06 | 451 | 455 | 439 | 446 | 937,000 | 2,230 |
| 2014-02-05 | 458 | 462 | 432 | 443 | 1,123,000 | 2,215 |
| 2014-02-04 | 450 | 463 | 443 | 443 | 1,068,000 | 2,215 |
| 2014-02-03 | 485 | 486 | 468 | 475 | 768,000 | 2,375 |
| 2014-01-31 | 508 | 513 | 487 | 491 | 789,000 | 2,455 |
| 2014-01-30 | 512 | 515 | 499 | 504 | 769,000 | 2,520 |
| 2014-01-29 | 506 | 533 | 506 | 532 | 792,000 | 2,660 |
| 2014-01-28 | 495 | 504 | 495 | 496 | 670,000 | 2,480 |
| 2014-01-27 | 490 | 506 | 489 | 502 | 833,000 | 2,510 |
| 2014-01-24 | 507 | 518 | 503 | 509 | 868,000 | 2,545 |
| 2014-01-23 | 530 | 530 | 520 | 522 | 675,000 | 2,610 |
| 2014-01-22 | 530 | 534 | 526 | 531 | 830,000 | 2,655 |
| 2014-01-21 | 529 | 532 | 527 | 528 | 853,000 | 2,640 |
| 2014-01-20 | 525 | 529 | 521 | 528 | 463,000 | 2,640 |
| 2014-01-17 | 522 | 534 | 521 | 532 | 701,000 | 2,660 |
| 2014-01-16 | 531 | 531 | 515 | 521 | 1,049,000 | 2,605 |
| 2014-01-15 | 511 | 529 | 507 | 529 | 1,249,000 | 2,645 |
| 2014-01-14 | 506 | 512 | 498 | 506 | 815,000 | 2,530 |
| 2014-01-10 | 510 | 517 | 497 | 516 | 1,105,000 | 2,580 |
| 2014-01-09 | 498 | 517 | 493 | 517 | 1,072,000 | 2,585 |
| 2014-01-08 | 492 | 500 | 488 | 500 | 826,000 | 2,500 |
| 2014-01-07 | 492 | 496 | 490 | 493 | 851,000 | 2,465 |
| 2014-01-06 | 497 | 497 | 485 | 494 | 841,000 | 2,470 |
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