6444 サンデン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 381 | 393 | 381 | 388 | 795,000 | 1,940 |
| 2015-12-29 | 377 | 382 | 373 | 381 | 853,000 | 1,905 |
| 2015-12-28 | 352 | 380 | 352 | 378 | 1,306,000 | 1,890 |
| 2015-12-25 | 357 | 358 | 348 | 351 | 1,732,000 | 1,755 |
| 2015-12-24 | 370 | 370 | 358 | 358 | 1,713,000 | 1,790 |
| 2015-12-22 | 370 | 371 | 367 | 367 | 575,000 | 1,835 |
| 2015-12-21 | 371 | 372 | 366 | 372 | 945,000 | 1,860 |
| 2015-12-18 | 382 | 384 | 373 | 374 | 1,382,000 | 1,870 |
| 2015-12-17 | 386 | 388 | 384 | 385 | 719,000 | 1,925 |
| 2015-12-16 | 381 | 391 | 378 | 380 | 1,161,000 | 1,900 |
| 2015-12-15 | 388 | 389 | 378 | 379 | 1,180,000 | 1,895 |
| 2015-12-14 | 389 | 390 | 382 | 386 | 1,193,000 | 1,930 |
| 2015-12-11 | 394 | 399 | 393 | 397 | 802,000 | 1,985 |
| 2015-12-10 | 394 | 396 | 388 | 390 | 1,009,000 | 1,950 |
| 2015-12-09 | 392 | 399 | 389 | 396 | 672,000 | 1,980 |
| 2015-12-08 | 397 | 399 | 392 | 392 | 690,000 | 1,960 |
| 2015-12-07 | 406 | 410 | 399 | 399 | 818,000 | 1,995 |
| 2015-12-04 | 405 | 408 | 402 | 402 | 816,000 | 2,010 |
| 2015-12-03 | 405 | 410 | 405 | 409 | 713,000 | 2,045 |
| 2015-12-02 | 410 | 414 | 405 | 405 | 769,000 | 2,025 |
| 2015-12-01 | 395 | 407 | 395 | 407 | 929,000 | 2,035 |
| 2015-11-30 | 401 | 402 | 395 | 396 | 760,000 | 1,980 |
| 2015-11-27 | 388 | 400 | 388 | 397 | 1,237,000 | 1,985 |
| 2015-11-26 | 386 | 388 | 382 | 386 | 853,000 | 1,930 |
| 2015-11-25 | 392 | 392 | 382 | 383 | 1,704,000 | 1,915 |
| 2015-11-24 | 391 | 393 | 389 | 392 | 966,000 | 1,960 |
| 2015-11-20 | 396 | 398 | 383 | 390 | 1,522,000 | 1,950 |
| 2015-11-19 | 395 | 401 | 392 | 399 | 1,413,000 | 1,995 |
| 2015-11-18 | 404 | 405 | 391 | 392 | 1,602,000 | 1,960 |
| 2015-11-17 | 400 | 405 | 398 | 400 | 936,000 | 2,000 |
| 2015-11-16 | 398 | 402 | 394 | 399 | 1,085,000 | 1,995 |
| 2015-11-13 | 404 | 407 | 397 | 399 | 1,635,000 | 1,995 |
| 2015-11-12 | 409 | 409 | 403 | 407 | 1,472,000 | 2,035 |
| 2015-11-11 | 405 | 412 | 403 | 407 | 1,791,000 | 2,035 |
| 2015-11-10 | 408 | 410 | 400 | 405 | 3,148,000 | 2,025 |
| 2015-11-09 | 448 | 454 | 441 | 453 | 1,240,000 | 2,265 |
| 2015-11-06 | 431 | 442 | 427 | 439 | 1,015,000 | 2,195 |
| 2015-11-05 | 426 | 432 | 424 | 431 | 629,000 | 2,155 |
| 2015-11-04 | 426 | 432 | 421 | 422 | 734,000 | 2,110 |
| 2015-11-02 | 419 | 425 | 415 | 422 | 844,000 | 2,110 |
| 2015-10-30 | 422 | 423 | 413 | 419 | 487,000 | 2,095 |
| 2015-10-29 | 420 | 424 | 417 | 420 | 692,000 | 2,100 |
| 2015-10-28 | 426 | 426 | 415 | 418 | 1,246,000 | 2,090 |
| 2015-10-27 | 433 | 434 | 420 | 422 | 987,000 | 2,110 |
| 2015-10-26 | 423 | 439 | 422 | 437 | 1,787,000 | 2,185 |
| 2015-10-23 | 417 | 419 | 411 | 414 | 972,000 | 2,070 |
| 2015-10-22 | 406 | 419 | 403 | 409 | 1,132,000 | 2,045 |
| 2015-10-21 | 393 | 413 | 391 | 413 | 1,206,000 | 2,065 |
| 2015-10-20 | 396 | 397 | 388 | 392 | 853,000 | 1,960 |
| 2015-10-19 | 398 | 399 | 388 | 395 | 1,402,000 | 1,975 |
| 2015-10-16 | 395 | 400 | 394 | 398 | 1,520,000 | 1,990 |
| 2015-10-15 | 401 | 402 | 382 | 390 | 3,905,000 | 1,950 |
| 2015-10-14 | 430 | 430 | 411 | 416 | 1,501,000 | 2,080 |
| 2015-10-13 | 433 | 442 | 424 | 436 | 1,397,000 | 2,180 |
| 2015-10-09 | 412 | 438 | 412 | 437 | 1,720,000 | 2,185 |
| 2015-10-08 | 396 | 414 | 396 | 409 | 1,329,000 | 2,045 |
| 2015-10-07 | 382 | 396 | 382 | 392 | 1,339,000 | 1,960 |
| 2015-10-06 | 389 | 391 | 379 | 382 | 1,036,000 | 1,910 |
| 2015-10-05 | 383 | 389 | 380 | 383 | 1,124,000 | 1,915 |
| 2015-10-02 | 368 | 381 | 368 | 375 | 1,302,000 | 1,875 |
| 2015-10-01 | 367 | 381 | 366 | 376 | 1,445,000 | 1,880 |
| 2015-09-30 | 371 | 383 | 370 | 371 | 1,560,000 | 1,855 |
| 2015-09-29 | 375 | 376 | 362 | 363 | 1,986,000 | 1,815 |
| 2015-09-28 | 396 | 404 | 380 | 384 | 1,724,000 | 1,920 |
| 2015-09-25 | 405 | 409 | 395 | 400 | 1,638,000 | 2,000 |
| 2015-09-24 | 421 | 421 | 402 | 402 | 1,441,000 | 2,010 |
| 2015-09-18 | 446 | 446 | 436 | 442 | 527,000 | 2,210 |
| 2015-09-17 | 443 | 457 | 442 | 452 | 448,000 | 2,260 |
| 2015-09-16 | 431 | 440 | 429 | 440 | 361,000 | 2,200 |
| 2015-09-15 | 427 | 434 | 423 | 424 | 341,000 | 2,120 |
| 2015-09-14 | 429 | 430 | 420 | 424 | 304,000 | 2,120 |
| 2015-09-11 | 435 | 440 | 426 | 426 | 657,000 | 2,130 |
| 2015-09-10 | 434 | 440 | 427 | 439 | 651,000 | 2,195 |
| 2015-09-09 | 418 | 436 | 418 | 435 | 689,000 | 2,175 |
| 2015-09-08 | 397 | 412 | 397 | 403 | 785,000 | 2,015 |
| 2015-09-07 | 397 | 407 | 393 | 403 | 522,000 | 2,015 |
| 2015-09-04 | 419 | 420 | 400 | 405 | 778,000 | 2,025 |
| 2015-09-03 | 419 | 426 | 414 | 418 | 534,000 | 2,090 |
| 2015-09-02 | 415 | 426 | 411 | 413 | 789,000 | 2,065 |
| 2015-09-01 | 448 | 449 | 430 | 431 | 838,000 | 2,155 |
| 2015-08-31 | 460 | 463 | 448 | 454 | 1,093,000 | 2,270 |
| 2015-08-28 | 438 | 455 | 436 | 452 | 1,197,000 | 2,260 |
| 2015-08-27 | 437 | 440 | 422 | 426 | 1,104,000 | 2,130 |
| 2015-08-26 | 416 | 433 | 410 | 428 | 1,091,000 | 2,140 |
| 2015-08-25 | 419 | 437 | 401 | 412 | 1,436,000 | 2,060 |
| 2015-08-24 | 449 | 456 | 435 | 436 | 1,033,000 | 2,180 |
| 2015-08-21 | 465 | 470 | 462 | 465 | 1,088,000 | 2,325 |
| 2015-08-20 | 491 | 492 | 483 | 484 | 736,000 | 2,420 |
| 2015-08-19 | 490 | 495 | 483 | 490 | 552,000 | 2,450 |
| 2015-08-18 | 489 | 499 | 489 | 492 | 830,000 | 2,460 |
| 2015-08-17 | 499 | 501 | 492 | 493 | 800,000 | 2,465 |
| 2015-08-14 | 504 | 504 | 492 | 496 | 1,141,000 | 2,480 |
| 2015-08-13 | 505 | 509 | 502 | 509 | 586,000 | 2,545 |
| 2015-08-12 | 513 | 516 | 503 | 509 | 727,000 | 2,545 |
| 2015-08-11 | 517 | 519 | 511 | 516 | 646,000 | 2,580 |
| 2015-08-10 | 510 | 516 | 506 | 511 | 1,164,000 | 2,555 |
| 2015-08-07 | 526 | 534 | 526 | 532 | 430,000 | 2,660 |
| 2015-08-06 | 522 | 533 | 517 | 528 | 612,000 | 2,640 |
| 2015-08-05 | 514 | 519 | 507 | 515 | 404,000 | 2,575 |
| 2015-08-04 | 520 | 520 | 506 | 514 | 894,000 | 2,570 |
| 2015-08-03 | 532 | 535 | 521 | 523 | 426,000 | 2,615 |
| 2015-07-31 | 515 | 531 | 513 | 529 | 987,000 | 2,645 |
| 2015-07-30 | 507 | 522 | 507 | 512 | 604,000 | 2,560 |
| 2015-07-29 | 512 | 513 | 501 | 507 | 445,000 | 2,535 |
| 2015-07-28 | 508 | 513 | 501 | 511 | 918,000 | 2,555 |
| 2015-07-27 | 514 | 517 | 511 | 514 | 776,000 | 2,570 |
| 2015-07-24 | 518 | 521 | 511 | 520 | 867,000 | 2,600 |
| 2015-07-23 | 530 | 531 | 519 | 526 | 927,000 | 2,630 |
| 2015-07-22 | 528 | 535 | 527 | 530 | 430,000 | 2,650 |
| 2015-07-21 | 535 | 537 | 527 | 532 | 731,000 | 2,660 |
| 2015-07-17 | 531 | 532 | 526 | 529 | 631,000 | 2,645 |
| 2015-07-16 | 540 | 541 | 528 | 533 | 858,000 | 2,665 |
| 2015-07-15 | 544 | 547 | 538 | 542 | 621,000 | 2,710 |
| 2015-07-14 | 543 | 546 | 533 | 534 | 652,000 | 2,670 |
| 2015-07-13 | 531 | 539 | 529 | 531 | 427,000 | 2,655 |
| 2015-07-10 | 522 | 531 | 514 | 525 | 1,004,000 | 2,625 |
| 2015-07-09 | 508 | 527 | 497 | 524 | 1,204,000 | 2,620 |
| 2015-07-08 | 547 | 549 | 528 | 528 | 1,058,000 | 2,640 |
| 2015-07-07 | 555 | 555 | 548 | 549 | 584,000 | 2,745 |
| 2015-07-06 | 549 | 555 | 546 | 551 | 727,000 | 2,755 |
| 2015-07-03 | 566 | 567 | 554 | 556 | 1,159,000 | 2,780 |
| 2015-07-02 | 575 | 583 | 566 | 569 | 881,000 | 2,845 |
| 2015-07-01 | 575 | 577 | 565 | 565 | 655,000 | 2,825 |
| 2015-06-30 | 570 | 574 | 567 | 570 | 458,000 | 2,850 |
| 2015-06-29 | 575 | 580 | 568 | 570 | 937,000 | 2,850 |
| 2015-06-26 | 591 | 594 | 582 | 588 | 750,000 | 2,940 |
| 2015-06-25 | 616 | 616 | 597 | 598 | 1,625,000 | 2,990 |
| 2015-06-24 | 626 | 633 | 618 | 623 | 788,000 | 3,115 |
| 2015-06-23 | 626 | 631 | 622 | 627 | 723,000 | 3,135 |
| 2015-06-22 | 615 | 624 | 613 | 618 | 527,000 | 3,090 |
| 2015-06-19 | 605 | 623 | 605 | 623 | 1,002,000 | 3,115 |
| 2015-06-18 | 609 | 611 | 601 | 601 | 615,000 | 3,005 |
| 2015-06-17 | 614 | 616 | 609 | 613 | 357,000 | 3,065 |
| 2015-06-16 | 624 | 624 | 614 | 614 | 432,000 | 3,070 |
| 2015-06-15 | 624 | 625 | 615 | 624 | 430,000 | 3,120 |
| 2015-06-12 | 623 | 628 | 618 | 627 | 756,000 | 3,135 |
| 2015-06-11 | 636 | 636 | 623 | 625 | 733,000 | 3,125 |
| 2015-06-10 | 624 | 639 | 624 | 628 | 1,239,000 | 3,140 |
| 2015-06-09 | 635 | 648 | 623 | 625 | 1,585,000 | 3,125 |
| 2015-06-08 | 639 | 644 | 624 | 628 | 959,000 | 3,140 |
| 2015-06-05 | 622 | 639 | 613 | 634 | 3,107,000 | 3,170 |
| 2015-06-04 | 588 | 611 | 588 | 609 | 1,523,000 | 3,045 |
| 2015-06-03 | 586 | 589 | 582 | 585 | 459,000 | 2,925 |
| 2015-06-02 | 591 | 592 | 583 | 590 | 664,000 | 2,950 |
| 2015-06-01 | 588 | 597 | 588 | 591 | 428,000 | 2,955 |
| 2015-05-29 | 591 | 596 | 588 | 594 | 366,000 | 2,970 |
| 2015-05-28 | 590 | 598 | 589 | 597 | 734,000 | 2,985 |
| 2015-05-27 | 599 | 599 | 582 | 587 | 1,173,000 | 2,935 |
| 2015-05-26 | 593 | 600 | 590 | 598 | 446,000 | 2,990 |
| 2015-05-25 | 600 | 602 | 593 | 595 | 369,000 | 2,975 |
| 2015-05-22 | 590 | 597 | 590 | 595 | 353,000 | 2,975 |
| 2015-05-21 | 597 | 598 | 584 | 589 | 876,000 | 2,945 |
| 2015-05-20 | 612 | 614 | 598 | 600 | 616,000 | 3,000 |
| 2015-05-19 | 595 | 613 | 595 | 612 | 1,322,000 | 3,060 |
| 2015-05-18 | 598 | 598 | 589 | 594 | 533,000 | 2,970 |
| 2015-05-15 | 599 | 603 | 594 | 594 | 451,000 | 2,970 |
| 2015-05-14 | 596 | 605 | 595 | 601 | 776,000 | 3,005 |
| 2015-05-13 | 591 | 607 | 589 | 602 | 1,681,000 | 3,010 |
| 2015-05-12 | 562 | 593 | 551 | 593 | 2,546,000 | 2,965 |
| 2015-05-11 | 565 | 574 | 564 | 566 | 1,061,000 | 2,830 |
| 2015-05-08 | 557 | 561 | 554 | 559 | 438,000 | 2,795 |
| 2015-05-07 | 552 | 558 | 551 | 556 | 543,000 | 2,780 |
| 2015-05-01 | 557 | 557 | 546 | 552 | 645,000 | 2,760 |
| 2015-04-30 | 555 | 562 | 553 | 561 | 866,000 | 2,805 |
| 2015-04-28 | 550 | 566 | 550 | 560 | 1,456,000 | 2,800 |
| 2015-04-27 | 565 | 565 | 546 | 550 | 1,805,000 | 2,750 |
| 2015-04-24 | 580 | 580 | 562 | 563 | 1,668,000 | 2,815 |
| 2015-04-23 | 588 | 588 | 579 | 582 | 731,000 | 2,910 |
| 2015-04-22 | 576 | 588 | 575 | 580 | 987,000 | 2,900 |
| 2015-04-21 | 568 | 573 | 567 | 568 | 325,000 | 2,840 |
| 2015-04-20 | 570 | 571 | 559 | 564 | 901,000 | 2,820 |
| 2015-04-17 | 565 | 582 | 562 | 574 | 1,404,000 | 2,870 |
| 2015-04-16 | 565 | 574 | 564 | 566 | 790,000 | 2,830 |
| 2015-04-15 | 551 | 566 | 550 | 564 | 1,099,000 | 2,820 |
| 2015-04-14 | 539 | 553 | 537 | 551 | 692,000 | 2,755 |
| 2015-04-13 | 545 | 545 | 538 | 540 | 546,000 | 2,700 |
| 2015-04-10 | 549 | 549 | 542 | 545 | 447,000 | 2,725 |
| 2015-04-09 | 556 | 556 | 545 | 549 | 781,000 | 2,745 |
| 2015-04-08 | 553 | 560 | 549 | 559 | 888,000 | 2,795 |
| 2015-04-07 | 540 | 553 | 537 | 549 | 1,086,000 | 2,745 |
| 2015-04-06 | 539 | 542 | 533 | 534 | 730,000 | 2,670 |
| 2015-04-03 | 536 | 543 | 526 | 543 | 958,000 | 2,715 |
| 2015-04-02 | 530 | 541 | 528 | 535 | 1,124,000 | 2,675 |
| 2015-04-01 | 540 | 540 | 526 | 528 | 1,451,000 | 2,640 |
| 2015-03-31 | 547 | 547 | 535 | 537 | 1,500,000 | 2,685 |
| 2015-03-30 | 559 | 561 | 540 | 543 | 2,135,000 | 2,715 |
| 2015-03-27 | 575 | 583 | 562 | 568 | 987,000 | 2,840 |
| 2015-03-26 | 595 | 595 | 583 | 585 | 1,019,000 | 2,925 |
| 2015-03-25 | 589 | 599 | 589 | 598 | 1,694,000 | 2,990 |
| 2015-03-24 | 576 | 585 | 576 | 583 | 1,142,000 | 2,915 |
| 2015-03-23 | 576 | 579 | 574 | 577 | 746,000 | 2,885 |
| 2015-03-20 | 575 | 575 | 570 | 573 | 784,000 | 2,865 |
| 2015-03-19 | 574 | 574 | 568 | 572 | 913,000 | 2,860 |
| 2015-03-18 | 571 | 574 | 571 | 574 | 515,000 | 2,870 |
| 2015-03-17 | 573 | 578 | 571 | 574 | 657,000 | 2,870 |
| 2015-03-16 | 570 | 572 | 561 | 567 | 1,284,000 | 2,835 |
| 2015-03-13 | 570 | 576 | 566 | 569 | 1,291,000 | 2,845 |
| 2015-03-12 | 580 | 584 | 568 | 570 | 1,327,000 | 2,850 |
| 2015-03-11 | 580 | 587 | 576 | 580 | 928,000 | 2,900 |
| 2015-03-10 | 579 | 585 | 575 | 583 | 1,162,000 | 2,915 |
| 2015-03-09 | 585 | 585 | 567 | 569 | 1,238,000 | 2,845 |
| 2015-03-06 | 591 | 593 | 581 | 586 | 963,000 | 2,930 |
| 2015-03-05 | 598 | 598 | 590 | 592 | 613,000 | 2,960 |
| 2015-03-04 | 607 | 607 | 591 | 595 | 813,000 | 2,975 |
| 2015-03-03 | 605 | 618 | 601 | 607 | 1,253,000 | 3,035 |
| 2015-03-02 | 603 | 607 | 598 | 602 | 935,000 | 3,010 |
| 2015-02-27 | 606 | 606 | 594 | 599 | 614,000 | 2,995 |
| 2015-02-26 | 597 | 607 | 592 | 602 | 904,000 | 3,010 |
| 2015-02-25 | 609 | 610 | 596 | 601 | 1,224,000 | 3,005 |
| 2015-02-24 | 612 | 613 | 605 | 610 | 680,000 | 3,050 |
| 2015-02-23 | 608 | 616 | 604 | 614 | 1,301,000 | 3,070 |
| 2015-02-20 | 589 | 604 | 587 | 601 | 1,983,000 | 3,005 |
| 2015-02-19 | 569 | 581 | 569 | 580 | 1,153,000 | 2,900 |
| 2015-02-18 | 574 | 574 | 568 | 569 | 1,022,000 | 2,845 |
| 2015-02-17 | 568 | 579 | 566 | 568 | 1,152,000 | 2,840 |
| 2015-02-16 | 567 | 574 | 567 | 569 | 872,000 | 2,845 |
| 2015-02-13 | 566 | 574 | 566 | 571 | 1,026,000 | 2,855 |
| 2015-02-12 | 590 | 590 | 568 | 572 | 1,306,000 | 2,860 |
| 2015-02-10 | 595 | 595 | 578 | 581 | 1,389,000 | 2,905 |
| 2015-02-09 | 563 | 611 | 563 | 604 | 3,467,000 | 3,020 |
| 2015-02-06 | 561 | 570 | 558 | 568 | 1,065,000 | 2,840 |
| 2015-02-05 | 566 | 567 | 554 | 557 | 870,000 | 2,785 |
| 2015-02-04 | 568 | 570 | 564 | 567 | 1,573,000 | 2,835 |
| 2015-02-03 | 565 | 570 | 557 | 563 | 1,637,000 | 2,815 |
| 2015-02-02 | 551 | 562 | 546 | 560 | 1,232,000 | 2,800 |
| 2015-01-30 | 553 | 557 | 550 | 554 | 828,000 | 2,770 |
| 2015-01-29 | 564 | 569 | 547 | 550 | 1,721,000 | 2,750 |
| 2015-01-28 | 562 | 565 | 555 | 562 | 1,165,000 | 2,810 |
| 2015-01-27 | 570 | 573 | 559 | 563 | 1,020,000 | 2,815 |
| 2015-01-26 | 588 | 588 | 559 | 567 | 1,888,000 | 2,835 |
| 2015-01-23 | 591 | 608 | 589 | 596 | 1,080,000 | 2,980 |
| 2015-01-22 | 585 | 588 | 578 | 585 | 511,000 | 2,925 |
| 2015-01-21 | 592 | 595 | 586 | 587 | 577,000 | 2,935 |
| 2015-01-20 | 576 | 595 | 576 | 590 | 553,000 | 2,950 |
| 2015-01-19 | 587 | 588 | 574 | 580 | 573,000 | 2,900 |
| 2015-01-16 | 580 | 587 | 562 | 583 | 1,161,000 | 2,915 |
| 2015-01-15 | 581 | 597 | 581 | 595 | 849,000 | 2,975 |
| 2015-01-14 | 589 | 598 | 580 | 583 | 913,000 | 2,915 |
| 2015-01-13 | 591 | 595 | 575 | 587 | 1,549,000 | 2,935 |
| 2015-01-09 | 620 | 622 | 595 | 600 | 1,606,000 | 3,000 |
| 2015-01-08 | 616 | 622 | 609 | 616 | 761,000 | 3,080 |
| 2015-01-07 | 608 | 616 | 598 | 607 | 960,000 | 3,035 |
| 2015-01-06 | 624 | 624 | 603 | 606 | 1,265,000 | 3,030 |
| 2015-01-05 | 646 | 649 | 630 | 636 | 747,000 | 3,180 |
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