6417 (株)SANKYO の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 4,790 | 4,800 | 4,760 | 4,800 | 25,700 | 640 |
| 1995-12-28 | 4,710 | 4,750 | 4,700 | 4,750 | 28,500 | 633.33 |
| 1995-12-27 | 4,700 | 4,750 | 4,700 | 4,710 | 59,100 | 628 |
| 1995-12-26 | 4,700 | 4,730 | 4,670 | 4,700 | 45,900 | 626.67 |
| 1995-12-25 | 4,750 | 4,790 | 4,630 | 4,650 | 27,200 | 620 |
| 1995-12-22 | 4,740 | 4,800 | 4,700 | 4,710 | 61,800 | 628 |
| 1995-12-21 | 4,690 | 4,770 | 4,690 | 4,750 | 90,500 | 633.33 |
| 1995-12-20 | 4,700 | 4,700 | 4,630 | 4,690 | 44,700 | 625.33 |
| 1995-12-19 | 4,600 | 4,650 | 4,600 | 4,630 | 29,100 | 617.33 |
| 1995-12-18 | 4,580 | 4,630 | 4,580 | 4,600 | 33,400 | 613.33 |
| 1995-12-15 | 4,630 | 4,680 | 4,580 | 4,580 | 36,200 | 610.67 |
| 1995-12-14 | 4,650 | 4,660 | 4,450 | 4,480 | 85,300 | 597.33 |
| 1995-12-13 | 4,700 | 4,700 | 4,610 | 4,680 | 22,400 | 624 |
| 1995-12-12 | 4,650 | 4,700 | 4,600 | 4,680 | 32,700 | 624 |
| 1995-12-11 | 4,800 | 4,800 | 4,600 | 4,680 | 68,200 | 624 |
| 1995-12-08 | 4,870 | 4,970 | 4,820 | 4,870 | 53,900 | 649.33 |
| 1995-12-07 | 4,850 | 4,850 | 4,810 | 4,820 | 38,000 | 642.67 |
| 1995-12-06 | 4,940 | 5,000 | 4,850 | 4,850 | 70,200 | 646.67 |
| 1995-12-05 | 5,000 | 5,020 | 4,930 | 4,930 | 85,900 | 657.33 |
| 1995-12-04 | 5,110 | 5,110 | 4,990 | 5,000 | 56,200 | 666.67 |
| 1995-12-01 | 4,870 | 5,100 | 4,820 | 5,100 | 116,500 | 680 |
| 1995-11-30 | 4,800 | 4,850 | 4,750 | 4,850 | 67,900 | 646.67 |
| 1995-11-29 | 4,650 | 4,800 | 4,630 | 4,800 | 72,700 | 640 |
| 1995-11-28 | 4,550 | 4,600 | 4,500 | 4,590 | 86,200 | 612 |
| 1995-11-27 | 4,550 | 4,650 | 4,520 | 4,580 | 80,000 | 610.67 |
| 1995-11-24 | 4,350 | 4,550 | 4,300 | 4,500 | 125,300 | 600 |
| 1995-11-22 | 4,370 | 4,370 | 4,300 | 4,300 | 85,000 | 573.33 |
| 1995-11-21 | 4,400 | 4,450 | 4,370 | 4,370 | 139,700 | 582.67 |
| 1995-11-20 | 4,610 | 4,610 | 4,350 | 4,420 | 121,000 | 589.33 |
| 1995-11-17 | 4,620 | 4,660 | 4,620 | 4,640 | 35,200 | 618.67 |
| 1995-11-16 | 4,630 | 4,740 | 4,610 | 4,650 | 28,300 | 620 |
| 1995-11-15 | 4,680 | 4,780 | 4,650 | 4,680 | 42,600 | 624 |
| 1995-11-14 | 4,610 | 4,680 | 4,610 | 4,680 | 35,700 | 624 |
| 1995-11-13 | 4,810 | 4,850 | 4,610 | 4,700 | 53,400 | 626.67 |
| 1995-11-10 | 4,900 | 4,910 | 4,830 | 4,850 | 28,600 | 646.67 |
| 1995-11-09 | 4,890 | 4,950 | 4,810 | 4,900 | 49,300 | 653.33 |
| 1995-11-08 | 4,900 | 4,960 | 4,850 | 4,900 | 62,400 | 653.33 |
| 1995-11-07 | 5,000 | 5,000 | 4,900 | 4,900 | 45,600 | 653.33 |
| 1995-11-06 | 5,000 | 5,070 | 4,960 | 4,970 | 57,000 | 662.67 |
| 1995-11-02 | 5,170 | 5,170 | 5,020 | 5,100 | 57,300 | 680 |
| 1995-11-01 | 5,030 | 5,190 | 5,010 | 5,170 | 84,300 | 689.33 |
| 1995-10-31 | 4,900 | 4,980 | 4,850 | 4,980 | 57,000 | 664 |
| 1995-10-30 | 4,850 | 4,900 | 4,800 | 4,850 | 23,400 | 646.67 |
| 1995-10-27 | 4,870 | 4,980 | 4,790 | 4,800 | 101,700 | 640 |
| 1995-10-26 | 4,990 | 5,000 | 4,820 | 4,880 | 91,500 | 650.67 |
| 1995-10-25 | 5,040 | 5,050 | 4,980 | 5,000 | 57,900 | 666.67 |
| 1995-10-24 | 5,010 | 5,060 | 4,980 | 5,050 | 69,800 | 673.33 |
| 1995-10-23 | 5,020 | 5,050 | 4,980 | 4,980 | 131,900 | 664 |
| 1995-10-20 | 5,060 | 5,120 | 5,010 | 5,120 | 121,700 | 682.67 |
| 1995-10-19 | 5,280 | 5,290 | 5,100 | 5,160 | 98,400 | 688 |
| 1995-10-18 | 5,010 | 5,300 | 4,980 | 5,300 | 128,900 | 706.67 |
| 1995-10-17 | 5,400 | 5,420 | 5,110 | 5,160 | 167,800 | 688 |
| 1995-10-16 | 5,500 | 5,570 | 5,400 | 5,400 | 101,100 | 720 |
| 1995-10-13 | 5,710 | 5,820 | 5,500 | 5,500 | 292,500 | 733.33 |
| 1995-10-12 | 5,750 | 5,750 | 5,610 | 5,680 | 151,200 | 757.33 |
| 1995-10-11 | 5,620 | 5,790 | 5,620 | 5,700 | 117,400 | 760 |
| 1995-10-09 | 5,600 | 5,650 | 5,550 | 5,620 | 84,500 | 749.33 |
| 1995-10-06 | 5,650 | 5,700 | 5,580 | 5,600 | 221,800 | 746.67 |
| 1995-10-05 | 5,920 | 5,950 | 5,750 | 5,830 | 216,300 | 777.33 |
| 1995-10-04 | 5,880 | 5,940 | 5,780 | 5,930 | 185,300 | 790.67 |
| 1995-10-03 | 5,990 | 6,000 | 5,760 | 5,780 | 167,200 | 770.67 |
| 1995-10-02 | 6,000 | 6,000 | 5,810 | 5,940 | 153,400 | 792 |
| 1995-09-29 | 6,050 | 6,090 | 6,000 | 6,030 | 222,700 | 804 |
| 1995-09-28 | 6,170 | 6,260 | 6,030 | 6,070 | 425,000 | 809.33 |
| 1995-09-27 | 6,000 | 6,200 | 5,810 | 6,200 | 589,400 | 826.67 |
| 1995-09-26 | 6,040 | 6,200 | 5,940 | 5,940 | 1,274,299 | 792 |
| 1995-09-25 | 7,300 | 7,300 | 7,200 | 7,200 | 361,400 | 738.46 |
| 1995-09-22 | 7,380 | 7,440 | 7,210 | 7,300 | 389,000 | 748.72 |
| 1995-09-21 | 7,030 | 7,440 | 6,910 | 7,280 | 311,400 | 746.67 |
| 1995-09-20 | 7,100 | 7,130 | 6,980 | 7,010 | 162,100 | 718.97 |
| 1995-09-19 | 7,000 | 7,080 | 6,900 | 7,000 | 244,000 | 717.95 |
| 1995-09-18 | 7,310 | 7,420 | 7,140 | 7,140 | 257,600 | 732.31 |
| 1995-09-14 | 7,470 | 7,480 | 7,350 | 7,400 | 214,400 | 758.97 |
| 1995-09-13 | 7,680 | 7,690 | 7,350 | 7,500 | 327,000 | 769.23 |
| 1995-09-12 | 7,700 | 7,790 | 7,590 | 7,690 | 363,300 | 788.72 |
| 1995-09-11 | 7,800 | 7,900 | 7,700 | 7,800 | 557,000 | 800 |
| 1995-09-08 | 7,490 | 8,000 | 7,420 | 7,850 | 1,245,399 | 805.13 |
| 1995-09-07 | 7,250 | 7,410 | 7,230 | 7,410 | 384,300 | 760 |
| 1995-09-06 | 7,490 | 7,540 | 7,300 | 7,350 | 781,799 | 753.85 |
| 1995-09-05 | 7,200 | 7,390 | 7,070 | 7,390 | 569,800 | 757.95 |
| 1995-09-04 | 7,360 | 7,440 | 7,100 | 7,190 | 807,499 | 737.44 |
| 1995-09-01 | 6,950 | 7,510 | 6,900 | 7,380 | 1,716,799 | 756.92 |
| 1995-08-31 | 6,900 | 7,100 | 6,640 | 6,850 | 1,499,399 | 702.56 |
| 1995-08-30 | 6,400 | 7,000 | 6,390 | 7,000 | 2,795,598 | 717.95 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
