6444 サンデン(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	720	721	711	717	823,000	2,693.46
1983-12-27	718	724	710	724	1,284,000	2,719.76
1983-12-26	707	709	700	708	759,000	2,659.65
1983-12-24	700	703	693	698	431,000	2,622.09
1983-12-23	690	699	686	696	393,000	2,614.58
1983-12-22	695	695	685	693	353,000	2,603.31
1983-12-21	698	700	685	697	1,166,000	2,618.33
1983-12-20	680	709	679	700	1,600,000	2,629.60
1983-12-19	655	680	655	680	340,000	2,554.47
1983-12-17	661	675	661	675	330,000	2,535.69
1983-12-16	656	662	656	659	377,000	2,475.58
1983-12-15	655	662	655	659	286,000	2,475.58
1983-12-14	659	665	655	665	217,000	2,498.12
1983-12-13	669	674	658	659	390,000	2,475.58
1983-12-12	661	677	661	670	264,000	2,516.90
1983-12-09	683	683	671	671	515,000	2,520.66
1983-12-08	668	680	668	673	487,000	2,528.17
1983-12-07	683	687	669	674	1,438,000	2,531.93
1983-12-06	651	684	651	682	1,566,000	2,561.98
1983-12-05	647	650	645	650	220,000	2,441.77
1983-12-03	647	647	641	647	329,000	2,430.50
1983-12-02	639	650	638	649	313,000	2,438.02
1983-12-01	640	644	636	639	244,000	2,400.45
1983-11-30	633	640	633	640	132,000	2,404.21
1983-11-29	645	646	630	630	278,000	2,366.64
1983-11-28	647	650	644	649	228,000	2,438.02
1983-11-26	647	650	642	650	59,000	2,441.77
1983-11-25	643	650	637	637	269,000	2,392.94
1983-11-24	644	654	644	653	782,000	2,453.04
1983-11-22	638	645	628	644	200,000	2,419.23
1983-11-21	630	638	628	628	115,000	2,359.13
1983-11-19	626	638	626	626	64,000	2,351.62
1983-11-18	634	640	631	638	176,000	2,396.69
1983-11-17	650	650	635	645	305,000	2,422.99
1983-11-16	657	657	647	651	591,000	2,445.53
1983-11-15	635	657	635	647	751,000	2,430.50
1983-11-14	639	647	628	635	270,000	2,385.42
1983-11-11	621	629	615	629	212,000	2,362.89
1983-11-10	639	639	610	624	228,000	2,344.10
1983-11-09	648	650	633	640	717,000	2,404.21
1983-11-08	635	656	635	648	1,480,000	2,434.26
1983-11-07	629	644	620	641	290,000	2,407.96
1983-11-05	627	627	618	627	291,000	2,355.37
1983-11-04	619	629	612	629	181,000	2,362.89
1983-11-02	606	625	606	610	215,000	2,291.51
1983-11-01	600	628	600	616	225,000	2,314.05
1983-10-31	610	610	603	604	45,000	2,268.97
1983-10-29	596	609	588	609	73,000	2,287.75
1983-10-28	580	586	579	586	67,000	2,201.35
1983-10-27	572	576	570	576	106,000	2,163.79
1983-10-26	581	585	575	575	64,000	2,160.03
1983-10-25	585	585	580	580	92,000	2,178.81
1983-10-24	600	600	580	581	97,000	2,182.57
1983-10-22	585	600	583	600	56,000	2,253.94
1983-10-21	595	600	585	590	55,000	2,216.38
1983-10-20	600	600	592	599	31,000	2,250.19
1983-10-19	592	600	591	600	101,000	2,253.94
1983-10-18	590	595	585	590	56,000	2,216.38
1983-10-17	583	596	583	590	27,000	2,216.38
1983-10-15	581	582	580	580	47,000	2,178.81
1983-10-14	603	603	589	590	61,000	2,216.38
1983-10-13	613	613	602	608	48,000	2,284
1983-10-12	615	615	600	615	103,000	2,310.29
1983-10-11	616	617	615	616	42,000	2,314.05
1983-10-07	622	622	616	616	68,000	2,314.05
1983-10-06	621	625	620	625	11,000	2,347.86
1983-10-05	630	640	616	616	57,000	2,314.05
1983-10-04	615	630	615	630	18,000	2,366.64
1983-10-03	620	630	618	618	72,000	2,321.56
1983-10-01	645	645	630	630	80,000	2,366.64
1983-09-30	649	651	630	631	145,000	2,370.40
1983-09-29	660	660	650	659	230,000	2,475.58
1983-09-28	660	666	660	662	301,000	2,486.85
1983-09-27	678	678	670	670	731,000	2,516.90
1983-09-26	669	682	665	667	557,000	2,505.63
1983-09-24	650	670	650	669	220,000	2,513.15
1983-09-22	650	650	645	650	240,000	2,441.77
1983-09-21	645	653	645	649	178,000	2,438.02
1983-09-20	640	648	640	645	93,000	2,422.99
1983-09-19	640	645	631	640	59,000	2,404.21
1983-09-17	643	650	640	640	87,000	2,404.21
1983-09-16	655	655	640	644	176,000	2,419.23
1983-09-14	670	670	655	665	353,000	2,498.12
1983-09-13	675	675	666	673	593,000	2,528.17
1983-09-12	670	690	670	675	1,887,999	2,535.69
1983-09-09	670	670	659	668	651,000	2,509.39
1983-09-08	677	684	665	671	3,585,999	2,520.66
1983-09-07	654	662	650	657	1,280,000	2,468.07
1983-09-06	650	665	638	645	1,602,000	2,422.99
1983-09-05	641	655	631	646	1,729,999	2,426.75
1983-09-03	614	641	614	641	648,000	2,407.96
1983-09-02	615	627	610	610	444,000	2,291.51
1983-09-01	620	620	610	611	403,000	2,295.27
1983-08-31	598	625	595	610	417,000	2,291.51
1983-08-30	597	600	595	600	108,000	2,253.94
1983-08-29	595	600	595	598	96,000	2,246.43
1983-08-27	600	603	596	600	50,000	2,253.94
1983-08-26	600	604	593	600	75,000	2,253.94
1983-08-25	605	607	590	590	515,000	2,216.38
1983-08-24	595	608	595	607	60,000	2,280.24
1983-08-23	593	600	590	590	90,000	2,216.38
1983-08-22	597	600	590	592	29,000	2,223.89
1983-08-20	590	599	590	594	33,000	2,231.41
1983-08-19	600	603	590	590	71,000	2,216.38
1983-08-18	598	598	587	593	44,000	2,227.65
1983-08-17	600	600	586	600	30,000	2,253.94
1983-08-16	619	619	600	600	49,000	2,253.94
1983-08-15	591	609	590	609	47,000	2,287.75
1983-08-12	590	590	585	587	26,000	2,205.11
1983-08-11	574	590	574	585	38,000	2,197.60
1983-08-10	576	578	573	575	37,000	2,160.03
1983-08-09	574	585	574	580	44,000	2,178.81
1983-08-08	575	585	573	573	37,000	2,152.52
1983-08-06	580	583	572	578	48,000	2,171.30
1983-08-05	583	590	580	585	78,000	2,197.60
1983-08-04	600	605	593	593	99,000	2,227.65
1983-08-03	600	615	600	601	48,000	2,257.70
1983-08-02	606	606	600	600	87,000	2,253.94
1983-08-01	604	619	604	606	70,000	2,276.48
1983-07-30	610	610	602	603	167,000	2,265.21
1983-07-29	630	630	611	615	99,000	2,310.29
1983-07-28	637	638	624	630	230,000	2,366.64
1983-07-27	628	631	610	627	303,000	2,355.37
1983-07-26	619	619	613	619	102,000	2,325.32
1983-07-25	611	620	611	613	155,000	2,302.78
1983-07-23	610	619	610	612	111,000	2,299.02
1983-07-22	630	630	615	620	216,000	2,329.08
1983-07-21	640	647	621	621	301,000	2,332.83
1983-07-20	628	630	623	630	179,000	2,366.64
1983-07-19	630	630	618	618	289,000	2,321.56
1983-07-18	642	645	632	632	247,000	2,374.15
1983-07-15	655	663	635	640	1,964,999	2,404.21
1983-07-14	635	654	633	654	861,000	2,456.80
1983-07-13	639	639	627	632	254,000	2,374.15
1983-07-12	655	655	630	641	810,000	2,407.96
1983-07-11	638	657	630	655	1,354,000	2,460.56
1983-07-09	646	646	630	638	478,000	2,396.69
1983-07-08	650	653	636	636	1,829,999	2,389.18
1983-07-07	606	646	606	639	2,072,999	2,400.45
1983-07-06	614	614	592	599	293,000	2,250.19
1983-07-05	613	619	600	604	280,000	2,268.97
1983-07-04	619	619	600	608	282,000	2,284
1983-07-02	618	620	610	620	437,000	2,329.08
1983-07-01	581	626	581	618	517,000	2,321.56
1983-06-30	576	593	575	580	194,000	2,178.81
1983-06-29	571	580	565	568	73,000	2,133.73
1983-06-28	570	570	561	561	119,000	2,107.44
1983-06-27	581	581	562	562	62,000	2,111.19
1983-06-25	587	590	580	580	37,000	2,178.81
1983-06-24	585	590	581	587	105,000	2,205.11
1983-06-23	577	577	570	575	44,000	2,160.03
1983-06-22	563	570	561	570	128,000	2,141.25
1983-06-21	577	577	560	560	238,000	2,103.68
1983-06-20	590	590	578	580	66,000	2,178.81
1983-06-17	597	598	587	588	156,000	2,208.87
1983-06-16	598	600	592	596	457,000	2,238.92
1983-06-15	604	610	596	605	150,000	2,272.73
1983-06-14	613	613	591	609	224,000	2,287.75
1983-06-13	615	617	606	610	189,000	2,291.51
1983-06-11	609	618	601	614	183,000	2,306.54
1983-06-10	609	614	603	610	200,000	2,291.51
1983-06-09	610	618	607	607	212,000	2,280.24
1983-06-08	596	618	595	618	334,000	2,321.56
1983-06-07	630	632	608	610	316,000	2,291.51
1983-06-06	638	638	620	621	267,000	2,332.83
1983-06-04	631	640	623	639	881,000	2,400.45
1983-06-03	640	647	621	630	2,192,999	2,366.64
1983-06-02	614	637	610	630	3,401,999	2,366.64
1983-06-01	583	610	580	596	1,316,000	2,238.92
1983-05-31	570	584	562	584	298,000	2,193.84
1983-05-30	570	589	570	572	192,000	2,148.76
1983-05-28	586	586	580	580	117,000	2,178.81
1983-05-27	593	595	586	594	296,000	2,231.41
1983-05-26	577	600	577	594	410,000	2,231.41
1983-05-25	595	595	575	580	292,000	2,178.81
1983-05-24	586	599	580	580	294,000	2,178.81
1983-05-23	610	610	585	596	1,519,000	2,238.92
1983-05-20	605	609	593	600	1,060,000	2,253.94
1983-05-19	600	615	591	609	3,464,999	2,287.75
1983-05-18	580	590	567	590	2,649,999	2,216.38
1983-05-17	565	580	560	579	1,006,000	2,175.06
1983-05-16	559	565	550	565	236,000	2,122.46
1983-05-14	555	565	553	560	583,000	2,103.68
1983-05-13	539	552	532	545	363,000	2,047.33
1983-05-12	550	555	536	546	166,000	2,051.09
1983-05-11	569	570	551	555	928,000	2,084.90
1983-05-10	545	563	540	560	1,582,000	2,103.68
1983-05-09	534	537	521	521	158,000	1,957.18
1983-05-07	539	539	525	530	90,000	1,990.98
1983-05-06	545	545	536	536	327,000	2,013.52
1983-05-04	543	548	538	540	448,000	2,028.55
1983-05-02	539	557	538	547	1,268,000	2,054.85
1983-04-30	535	539	528	533	802,000	2,002.25
1983-04-28	515	535	511	533	2,521,999	2,002.25
1983-04-27	510	510	496	497	330,000	1,867.02
1983-04-26	490	503	490	500	269,000	1,878.29
1983-04-25	504	505	485	490	158,000	1,840.72
1983-04-23	497	515	495	505	923,000	1,897.07
1983-04-22	477	497	477	497	846,000	1,867.02
1983-04-21	465	472	465	472	131,000	1,773.10
1983-04-20	472	472	465	470	31,000	1,765.59
1983-04-19	470	470	466	470	38,000	1,765.59
1983-04-18	471	472	465	465	28,000	1,746.81
1983-04-15	460	470	460	470	82,000	1,765.59
1983-04-13	450	450	445	445	56,000	1,671.68
1983-04-12	454	455	453	455	6,000	1,709.24
1983-04-11	452	452	452	452	23,000	1,697.97
1983-04-09	452	452	452	452	3,000	1,697.97
1983-04-08	464	464	450	450	36,000	1,690.46
1983-04-07	472	472	465	465	36,000	1,746.81
1983-04-06	470	475	470	470	32,000	1,765.59
1983-04-05	475	478	470	470	75,000	1,765.59
1983-04-04	470	475	470	475	41,000	1,784.37
1983-04-02	470	470	468	468	43,000	1,758.08
1983-04-01	467	467	466	467	107,000	1,754.32
1983-03-31	455	467	455	467	21,000	1,754.32
1983-03-30	469	469	450	450	69,000	1,690.46
1983-03-29	478	478	461	465	119,000	1,746.81
1983-03-28	472	480	472	478	43,000	1,795.64
1983-03-26	467	467	461	467	48,000	1,754.32
1983-03-25	470	475	465	465	93,000	1,746.81
1983-03-24	475	475	465	465	154,000	1,746.81
1983-03-23	479	479	465	465	133,000	1,746.81
1983-03-22	485	485	474	480	220,000	1,803.16
1983-03-18	461	484	461	481	969,000	1,806.91
1983-03-17	460	470	455	460	209,000	1,728.02
1983-03-16	454	457	452	457	54,000	1,716.75
1983-03-15	444	445	440	444	44,000	1,667.92
1983-03-14	450	450	437	439	109,000	1,649.14
1983-03-12	457	457	449	450	23,000	1,690.46
1983-03-11	457	458	450	458	77,000	1,720.51
1983-03-10	452	465	452	458	172,000	1,720.51
1983-03-09	440	450	440	450	62,000	1,690.46
1983-03-08	445	445	440	440	26,000	1,652.89
1983-03-07	451	451	445	445	9,000	1,671.68
1983-03-05	455	455	450	452	81,000	1,697.97
1983-03-04	440	455	440	450	61,000	1,690.46
1983-03-03	421	435	421	435	32,000	1,634.11
1983-03-02	415	421	415	421	8,000	1,581.52
1983-03-01	412	413	412	413	110,000	1,551.47
1983-02-26	411	411	411	411	13,000	1,543.95
1983-02-25	412	412	410	410	29,000	1,540.20
1983-02-24	411	411	405	406	24,000	1,525.17
1983-02-23	415	415	411	411	24,000	1,543.95
1983-02-22	411	412	410	410	14,000	1,540.20
1983-02-21	415	415	415	415	15,000	1,558.98
1983-02-18	410	410	410	410	7,000	1,540.20
1983-02-17	410	410	405	410	21,000	1,540.20
1983-02-16	412	412	405	405	30,000	1,521.41
1983-02-15	415	416	410	412	61,000	1,547.71
1983-02-12	415	415	415	415	26,000	1,558.98
1983-02-10	426	426	420	420	58,000	1,577.76
1983-02-09	428	430	426	426	61,000	1,600.30
1983-02-08	427	427	427	427	11,000	1,604.06
1983-02-07	430	431	426	426	89,000	1,600.30
1983-02-05	428	429	428	428	8,000	1,607.81
1983-02-04	426	429	421	426	34,000	1,600.30
1983-02-03	425	430	425	430	12,000	1,615.33
1983-02-02	434	434	425	425	50,000	1,596.54
1983-02-01	435	435	435	435	29,000	1,634.11
1983-01-27	455	457	454	455	20,000	1,709.24
1983-01-26	451	452	450	450	25,000	1,690.46
1983-01-25	453	455	450	451	46,000	1,694.21
1983-01-24	455	455	441	441	25,000	1,656.65
1983-01-22	452	455	452	455	30,000	1,709.24
1983-01-21	460	460	452	452	17,000	1,697.97
1983-01-20	465	465	460	460	44,000	1,728.02
1983-01-19	460	465	451	465	20,000	1,746.81
1983-01-18	469	470	467	470	7,000	1,765.59
1983-01-17	475	479	470	470	19,000	1,765.59
1983-01-14	476	479	475	477	44,000	1,791.89
1983-01-13	479	479	470	475	29,000	1,784.37
1983-01-12	470	480	465	480	116,000	1,803.16
1983-01-11	488	490	478	478	122,000	1,795.64
1983-01-10	490	500	485	488	200,000	1,833.21
1983-01-08	465	490	465	485	212,000	1,821.94
1983-01-07	465	475	461	461	83,000	1,731.78
1983-01-06	474	474	470	470	27,000	1,765.59
1983-01-05	483	483	469	475	51,000	1,784.37
1983-01-04	470	480	470	480	42,000	1,803.16

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31