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
1983-12-28720721711717823,0002,693.46
1983-12-277187247107241,284,0002,719.76
1983-12-26707709700708759,0002,659.65
1983-12-24700703693698431,0002,622.09
1983-12-23690699686696393,0002,614.58
1983-12-22695695685693353,0002,603.31
1983-12-216987006856971,166,0002,618.33
1983-12-206807096797001,600,0002,629.60
1983-12-19655680655680340,0002,554.47
1983-12-17661675661675330,0002,535.69
1983-12-16656662656659377,0002,475.58
1983-12-15655662655659286,0002,475.58
1983-12-14659665655665217,0002,498.12
1983-12-13669674658659390,0002,475.58
1983-12-12661677661670264,0002,516.90
1983-12-09683683671671515,0002,520.66
1983-12-08668680668673487,0002,528.17
1983-12-076836876696741,438,0002,531.93
1983-12-066516846516821,566,0002,561.98
1983-12-05647650645650220,0002,441.77
1983-12-03647647641647329,0002,430.50
1983-12-02639650638649313,0002,438.02
1983-12-01640644636639244,0002,400.45
1983-11-30633640633640132,0002,404.21
1983-11-29645646630630278,0002,366.64
1983-11-28647650644649228,0002,438.02
1983-11-2664765064265059,0002,441.77
1983-11-25643650637637269,0002,392.94
1983-11-24644654644653782,0002,453.04
1983-11-22638645628644200,0002,419.23
1983-11-21630638628628115,0002,359.13
1983-11-1962663862662664,0002,351.62
1983-11-18634640631638176,0002,396.69
1983-11-17650650635645305,0002,422.99
1983-11-16657657647651591,0002,445.53
1983-11-15635657635647751,0002,430.50
1983-11-14639647628635270,0002,385.42
1983-11-11621629615629212,0002,362.89
1983-11-10639639610624228,0002,344.10
1983-11-09648650633640717,0002,404.21
1983-11-086356566356481,480,0002,434.26
1983-11-07629644620641290,0002,407.96
1983-11-05627627618627291,0002,355.37
1983-11-04619629612629181,0002,362.89
1983-11-02606625606610215,0002,291.51
1983-11-01600628600616225,0002,314.05
1983-10-3161061060360445,0002,268.97
1983-10-2959660958860973,0002,287.75
1983-10-2858058657958667,0002,201.35
1983-10-27572576570576106,0002,163.79
1983-10-2658158557557564,0002,160.03
1983-10-2558558558058092,0002,178.81
1983-10-2460060058058197,0002,182.57
1983-10-2258560058360056,0002,253.94
1983-10-2159560058559055,0002,216.38
1983-10-2060060059259931,0002,250.19
1983-10-19592600591600101,0002,253.94
1983-10-1859059558559056,0002,216.38
1983-10-1758359658359027,0002,216.38
1983-10-1558158258058047,0002,178.81
1983-10-1460360358959061,0002,216.38
1983-10-1361361360260848,0002,284
1983-10-12615615600615103,0002,310.29
1983-10-1161661761561642,0002,314.05
1983-10-0762262261661668,0002,314.05
1983-10-0662162562062511,0002,347.86
1983-10-0563064061661657,0002,314.05
1983-10-0461563061563018,0002,366.64
1983-10-0362063061861872,0002,321.56
1983-10-0164564563063080,0002,366.64
1983-09-30649651630631145,0002,370.40
1983-09-29660660650659230,0002,475.58
1983-09-28660666660662301,0002,486.85
1983-09-27678678670670731,0002,516.90
1983-09-26669682665667557,0002,505.63
1983-09-24650670650669220,0002,513.15
1983-09-22650650645650240,0002,441.77
1983-09-21645653645649178,0002,438.02
1983-09-2064064864064593,0002,422.99
1983-09-1964064563164059,0002,404.21
1983-09-1764365064064087,0002,404.21
1983-09-16655655640644176,0002,419.23
1983-09-14670670655665353,0002,498.12
1983-09-13675675666673593,0002,528.17
1983-09-126706906706751,887,9992,535.69
1983-09-09670670659668651,0002,509.39
1983-09-086776846656713,585,9992,520.66
1983-09-076546626506571,280,0002,468.07
1983-09-066506656386451,602,0002,422.99
1983-09-056416556316461,729,9992,426.75
1983-09-03614641614641648,0002,407.96
1983-09-02615627610610444,0002,291.51
1983-09-01620620610611403,0002,295.27
1983-08-31598625595610417,0002,291.51
1983-08-30597600595600108,0002,253.94
1983-08-2959560059559896,0002,246.43
1983-08-2760060359660050,0002,253.94
1983-08-2660060459360075,0002,253.94
1983-08-25605607590590515,0002,216.38
1983-08-2459560859560760,0002,280.24
1983-08-2359360059059090,0002,216.38
1983-08-2259760059059229,0002,223.89
1983-08-2059059959059433,0002,231.41
1983-08-1960060359059071,0002,216.38
1983-08-1859859858759344,0002,227.65
1983-08-1760060058660030,0002,253.94
1983-08-1661961960060049,0002,253.94
1983-08-1559160959060947,0002,287.75
1983-08-1259059058558726,0002,205.11
1983-08-1157459057458538,0002,197.60
1983-08-1057657857357537,0002,160.03
1983-08-0957458557458044,0002,178.81
1983-08-0857558557357337,0002,152.52
1983-08-0658058357257848,0002,171.30
1983-08-0558359058058578,0002,197.60
1983-08-0460060559359399,0002,227.65
1983-08-0360061560060148,0002,257.70
1983-08-0260660660060087,0002,253.94
1983-08-0160461960460670,0002,276.48
1983-07-30610610602603167,0002,265.21
1983-07-2963063061161599,0002,310.29
1983-07-28637638624630230,0002,366.64
1983-07-27628631610627303,0002,355.37
1983-07-26619619613619102,0002,325.32
1983-07-25611620611613155,0002,302.78
1983-07-23610619610612111,0002,299.02
1983-07-22630630615620216,0002,329.08
1983-07-21640647621621301,0002,332.83
1983-07-20628630623630179,0002,366.64
1983-07-19630630618618289,0002,321.56
1983-07-18642645632632247,0002,374.15
1983-07-156556636356401,964,9992,404.21
1983-07-14635654633654861,0002,456.80
1983-07-13639639627632254,0002,374.15
1983-07-12655655630641810,0002,407.96
1983-07-116386576306551,354,0002,460.56
1983-07-09646646630638478,0002,396.69
1983-07-086506536366361,829,9992,389.18
1983-07-076066466066392,072,9992,400.45
1983-07-06614614592599293,0002,250.19
1983-07-05613619600604280,0002,268.97
1983-07-04619619600608282,0002,284
1983-07-02618620610620437,0002,329.08
1983-07-01581626581618517,0002,321.56
1983-06-30576593575580194,0002,178.81
1983-06-2957158056556873,0002,133.73
1983-06-28570570561561119,0002,107.44
1983-06-2758158156256262,0002,111.19
1983-06-2558759058058037,0002,178.81
1983-06-24585590581587105,0002,205.11
1983-06-2357757757057544,0002,160.03
1983-06-22563570561570128,0002,141.25
1983-06-21577577560560238,0002,103.68
1983-06-2059059057858066,0002,178.81
1983-06-17597598587588156,0002,208.87
1983-06-16598600592596457,0002,238.92
1983-06-15604610596605150,0002,272.73
1983-06-14613613591609224,0002,287.75
1983-06-13615617606610189,0002,291.51
1983-06-11609618601614183,0002,306.54
1983-06-10609614603610200,0002,291.51
1983-06-09610618607607212,0002,280.24
1983-06-08596618595618334,0002,321.56
1983-06-07630632608610316,0002,291.51
1983-06-06638638620621267,0002,332.83
1983-06-04631640623639881,0002,400.45
1983-06-036406476216302,192,9992,366.64
1983-06-026146376106303,401,9992,366.64
1983-06-015836105805961,316,0002,238.92
1983-05-31570584562584298,0002,193.84
1983-05-30570589570572192,0002,148.76
1983-05-28586586580580117,0002,178.81
1983-05-27593595586594296,0002,231.41
1983-05-26577600577594410,0002,231.41
1983-05-25595595575580292,0002,178.81
1983-05-24586599580580294,0002,178.81
1983-05-236106105855961,519,0002,238.92
1983-05-206056095936001,060,0002,253.94
1983-05-196006155916093,464,9992,287.75
1983-05-185805905675902,649,9992,216.38
1983-05-175655805605791,006,0002,175.06
1983-05-16559565550565236,0002,122.46
1983-05-14555565553560583,0002,103.68
1983-05-13539552532545363,0002,047.33
1983-05-12550555536546166,0002,051.09
1983-05-11569570551555928,0002,084.90
1983-05-105455635405601,582,0002,103.68
1983-05-09534537521521158,0001,957.18
1983-05-0753953952553090,0001,990.98
1983-05-06545545536536327,0002,013.52
1983-05-04543548538540448,0002,028.55
1983-05-025395575385471,268,0002,054.85
1983-04-30535539528533802,0002,002.25
1983-04-285155355115332,521,9992,002.25
1983-04-27510510496497330,0001,867.02
1983-04-26490503490500269,0001,878.29
1983-04-25504505485490158,0001,840.72
1983-04-23497515495505923,0001,897.07
1983-04-22477497477497846,0001,867.02
1983-04-21465472465472131,0001,773.10
1983-04-2047247246547031,0001,765.59
1983-04-1947047046647038,0001,765.59
1983-04-1847147246546528,0001,746.81
1983-04-1546047046047082,0001,765.59
1983-04-1345045044544556,0001,671.68
1983-04-124544554534556,0001,709.24
1983-04-1145245245245223,0001,697.97
1983-04-094524524524523,0001,697.97
1983-04-0846446445045036,0001,690.46
1983-04-0747247246546536,0001,746.81
1983-04-0647047547047032,0001,765.59
1983-04-0547547847047075,0001,765.59
1983-04-0447047547047541,0001,784.37
1983-04-0247047046846843,0001,758.08
1983-04-01467467466467107,0001,754.32
1983-03-3145546745546721,0001,754.32
1983-03-3046946945045069,0001,690.46
1983-03-29478478461465119,0001,746.81
1983-03-2847248047247843,0001,795.64
1983-03-2646746746146748,0001,754.32
1983-03-2547047546546593,0001,746.81
1983-03-24475475465465154,0001,746.81
1983-03-23479479465465133,0001,746.81
1983-03-22485485474480220,0001,803.16
1983-03-18461484461481969,0001,806.91
1983-03-17460470455460209,0001,728.02
1983-03-1645445745245754,0001,716.75
1983-03-1544444544044444,0001,667.92
1983-03-14450450437439109,0001,649.14
1983-03-1245745744945023,0001,690.46
1983-03-1145745845045877,0001,720.51
1983-03-10452465452458172,0001,720.51
1983-03-0944045044045062,0001,690.46
1983-03-0844544544044026,0001,652.89
1983-03-074514514454459,0001,671.68
1983-03-0545545545045281,0001,697.97
1983-03-0444045544045061,0001,690.46
1983-03-0342143542143532,0001,634.11
1983-03-024154214154218,0001,581.52
1983-03-01412413412413110,0001,551.47
1983-02-2641141141141113,0001,543.95
1983-02-2541241241041029,0001,540.20
1983-02-2441141140540624,0001,525.17
1983-02-2341541541141124,0001,543.95
1983-02-2241141241041014,0001,540.20
1983-02-2141541541541515,0001,558.98
1983-02-184104104104107,0001,540.20
1983-02-1741041040541021,0001,540.20
1983-02-1641241240540530,0001,521.41
1983-02-1541541641041261,0001,547.71
1983-02-1241541541541526,0001,558.98
1983-02-1042642642042058,0001,577.76
1983-02-0942843042642661,0001,600.30
1983-02-0842742742742711,0001,604.06
1983-02-0743043142642689,0001,600.30
1983-02-054284294284288,0001,607.81
1983-02-0442642942142634,0001,600.30
1983-02-0342543042543012,0001,615.33
1983-02-0243443442542550,0001,596.54
1983-02-0143543543543529,0001,634.11
1983-01-2745545745445520,0001,709.24
1983-01-2645145245045025,0001,690.46
1983-01-2545345545045146,0001,694.21
1983-01-2445545544144125,0001,656.65
1983-01-2245245545245530,0001,709.24
1983-01-2146046045245217,0001,697.97
1983-01-2046546546046044,0001,728.02
1983-01-1946046545146520,0001,746.81
1983-01-184694704674707,0001,765.59
1983-01-1747547947047019,0001,765.59
1983-01-1447647947547744,0001,791.89
1983-01-1347947947047529,0001,784.37
1983-01-12470480465480116,0001,803.16
1983-01-11488490478478122,0001,795.64
1983-01-10490500485488200,0001,833.21
1983-01-08465490465485212,0001,821.94
1983-01-0746547546146183,0001,731.78
1983-01-0647447447047027,0001,765.59
1983-01-0548348346947551,0001,784.37
1983-01-0447048047048042,0001,803.16

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