6444 サンデン(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	597	600	581	600	269,000	2,479.34
1984-12-27	589	600	583	600	70,000	2,479.34
1984-12-26	591	592	573	573	354,000	2,367.77
1984-12-25	589	590	585	590	125,000	2,438.02
1984-12-24	592	595	586	586	440,000	2,421.49
1984-12-22	591	595	591	591	41,000	2,442.15
1984-12-21	594	598	591	591	164,000	2,442.15
1984-12-20	600	600	591	591	203,000	2,442.15
1984-12-19	601	604	590	590	328,000	2,438.02
1984-12-18	591	600	591	600	167,000	2,479.34
1984-12-17	595	595	590	590	119,000	2,438.02
1984-12-15	590	595	585	595	100,000	2,458.68
1984-12-14	589	595	585	585	128,000	2,417.36
1984-12-13	589	593	588	593	117,000	2,450.41
1984-12-12	584	588	580	588	66,000	2,429.75
1984-12-11	580	590	576	584	73,000	2,413.22
1984-12-10	580	580	571	573	73,000	2,367.77
1984-12-07	590	590	580	580	179,000	2,396.69
1984-12-06	595	595	586	586	117,000	2,421.49
1984-12-05	590	600	586	590	144,000	2,438.02
1984-12-04	592	599	590	590	94,000	2,438.02
1984-12-03	600	605	590	590	228,000	2,438.02
1984-12-01	593	600	593	594	12,000	2,454.55
1984-11-30	596	608	590	592	131,000	2,446.28
1984-11-29	592	608	590	595	66,000	2,458.68
1984-11-28	598	600	588	592	278,000	2,446.28
1984-11-27	601	609	601	601	148,000	2,483.47
1984-11-26	608	623	608	608	79,000	2,512.40
1984-11-24	602	607	602	603	27,000	2,491.74
1984-11-22	611	615	601	609	186,000	2,516.53
1984-11-21	616	616	611	615	113,000	2,541.32
1984-11-20	622	622	616	617	47,000	2,549.59
1984-11-19	621	628	615	622	62,000	2,570.25
1984-11-17	623	623	616	620	31,000	2,561.98
1984-11-16	612	625	611	615	106,000	2,541.32
1984-11-15	610	620	610	611	68,000	2,524.79
1984-11-14	628	634	615	630	171,000	2,603.31
1984-11-13	611	629	611	629	101,000	2,599.17
1984-11-12	610	615	606	611	36,000	2,524.79
1984-11-09	605	610	604	604	157,000	2,495.87
1984-11-08	614	614	601	604	166,000	2,495.87
1984-11-07	629	629	610	615	189,000	2,541.32
1984-11-06	640	640	623	623	174,000	2,574.38
1984-11-05	645	645	635	635	459,000	2,623.97
1984-11-02	639	639	633	635	461,000	2,623.97
1984-11-01	635	640	629	635	511,000	2,623.97
1984-10-31	634	635	625	635	157,000	2,623.97
1984-10-30	639	640	627	635	154,000	2,623.97
1984-10-29	645	645	625	640	636,000	2,644.63
1984-10-27	620	635	615	635	204,000	2,623.97
1984-10-26	636	638	621	624	199,000	2,578.51
1984-10-25	642	647	638	639	559,000	2,640.50
1984-10-24	650	657	632	632	821,000	2,611.57
1984-10-23	620	640	617	640	472,000	2,644.63
1984-10-22	616	629	615	620	185,000	2,561.98
1984-10-20	616	620	616	616	335,000	2,545.45
1984-10-19	621	625	615	616	128,000	2,545.45
1984-10-18	623	625	615	615	104,000	2,541.32
1984-10-17	627	630	616	623	299,000	2,574.38
1984-10-16	620	639	618	636	562,000	2,628.10
1984-10-15	610	615	610	615	119,000	2,541.32
1984-10-12	600	610	600	600	192,000	2,479.34
1984-10-11	590	604	590	600	158,000	2,479.34
1984-10-09	585	600	585	600	144,000	2,479.34
1984-10-08	600	600	595	595	85,000	2,458.68
1984-10-06	601	608	595	600	109,000	2,479.34
1984-10-05	610	610	606	608	102,000	2,512.40
1984-10-04	616	620	605	610	197,000	2,520.66
1984-10-03	617	624	610	616	234,000	2,545.45
1984-10-02	599	627	599	627	901,000	2,590.91
1984-10-01	585	610	581	609	150,000	2,516.53
1984-09-29	580	590	580	585	262,000	2,417.36
1984-09-28	599	600	580	581	88,000	2,400.83
1984-09-27	610	619	599	600	130,000	2,479.34
1984-09-26	600	625	593	619	419,000	2,557.85
1984-09-25	580	592	578	592	168,000	2,446.28
1984-09-22	580	581	571	579	184,000	2,392.56
1984-09-21	594	594	580	587	228,000	2,425.62
1984-09-20	599	600	590	595	160,000	2,458.68
1984-09-19	603	610	595	597	312,000	2,466.94
1984-09-18	612	612	608	612	248,000	2,528.93
1984-09-17	620	620	610	614	203,000	2,537.19
1984-09-14	616	627	615	616	552,000	2,545.45
1984-09-13	609	615	606	615	161,000	2,541.32
1984-09-12	612	619	608	609	206,000	2,516.53
1984-09-11	618	619	614	619	219,000	2,557.85
1984-09-10	616	622	616	619	107,000	2,557.85
1984-09-07	624	626	615	620	466,000	2,561.98
1984-09-06	634	635	625	634	125,000	2,619.83
1984-09-05	635	635	621	634	303,000	2,619.83
1984-09-04	640	640	630	634	274,000	2,619.83
1984-09-03	630	646	630	642	426,000	2,652.89
1984-09-01	624	640	621	640	419,000	2,644.63
1984-08-31	635	642	620	620	307,000	2,561.98
1984-08-30	631	639	630	631	392,000	2,607.44
1984-08-29	635	646	626	640	1,088,000	2,644.63
1984-08-28	625	626	611	620	279,000	2,561.98
1984-08-27	637	638	625	630	321,000	2,603.31
1984-08-25	625	635	625	627	315,000	2,590.91
1984-08-24	646	647	638	645	524,000	2,665.29
1984-08-23	653	655	640	647	686,000	2,673.55
1984-08-22	644	665	635	655	2,367,000	2,706.61
1984-08-21	639	642	621	635	700,000	2,623.97
1984-08-20	642	642	635	639	345,000	2,640.50
1984-08-18	633	639	628	633	312,000	2,615.70
1984-08-17	645	649	623	623	928,000	2,574.38
1984-08-16	633	653	630	635	1,952,000	2,623.97
1984-08-15	650	654	625	639	3,836,999	2,640.50
1984-08-14	600	643	592	642	2,722,999	2,652.89
1984-08-13	605	605	600	602	261,000	2,487.60
1984-08-10	600	608	595	601	1,239,000	2,483.47
1984-08-09	561	594	557	590	326,000	2,438.02
1984-08-08	577	585	561	562	279,000	2,322.31
1984-08-07	583	583	575	580	145,000	2,396.69
1984-08-06	585	585	573	573	278,000	2,367.77
1984-08-04	599	600	575	588	296,000	2,429.75
1984-08-03	599	599	581	592	766,000	2,446.28
1984-08-02	570	594	565	585	1,437,000	2,417.36
1984-08-01	530	560	527	560	406,000	2,314.05
1984-07-31	527	530	521	530	298,000	2,190.08
1984-07-30	525	528	522	522	299,000	2,157.02
1984-07-28	526	528	518	520	354,000	2,148.76
1984-07-27	522	530	521	521	238,000	2,152.89
1984-07-26	521	526	515	515	323,000	2,128.10
1984-07-25	525	525	515	516	276,000	2,132.23
1984-07-24	510	525	507	525	181,000	2,169.42
1984-07-23	531	535	525	527	182,000	2,177.69
1984-07-21	535	540	530	537	179,000	2,219.01
1984-07-20	548	548	538	538	201,000	2,223.14
1984-07-19	550	555	540	540	292,000	2,231.41
1984-07-18	550	562	547	556	255,000	2,297.52
1984-07-17	550	550	540	541	217,000	2,235.54
1984-07-16	537	541	537	541	135,000	2,235.54
1984-07-13	537	544	536	536	46,000	2,214.88
1984-07-12	535	545	535	541	151,000	2,235.54
1984-07-11	535	540	535	540	352,000	2,231.41
1984-07-10	549	549	531	536	249,000	2,214.88
1984-07-09	560	560	547	547	90,000	2,260.33
1984-07-07	553	560	548	560	85,000	2,314.05
1984-07-06	560	560	550	555	171,000	2,293.39
1984-07-05	555	564	550	550	125,000	2,272.73
1984-07-04	568	570	551	551	162,000	2,276.86
1984-07-03	573	575	561	565	94,000	2,334.71
1984-07-02	576	580	570	570	218,000	2,355.37
1984-06-30	560	568	550	568	142,000	2,347.11
1984-06-29	540	555	536	555	158,000	2,293.39
1984-06-28	531	540	531	535	129,000	2,210.74
1984-06-27	531	540	530	530	216,000	2,190.08
1984-06-26	540	540	536	540	101,000	2,231.41
1984-06-25	552	553	530	542	139,000	2,239.67
1984-06-23	540	554	535	553	79,000	2,285.12
1984-06-22	546	555	540	544	101,000	2,247.93
1984-06-21	560	560	545	549	121,000	2,268.59
1984-06-20	552	552	542	546	120,000	2,256.20
1984-06-19	550	550	542	542	95,000	2,239.67
1984-06-18	537	542	534	540	73,000	2,231.41
1984-06-16	535	540	531	534	75,000	2,206.61
1984-06-15	541	541	530	535	113,000	2,210.74
1984-06-14	550	550	541	541	43,000	2,235.54
1984-06-13	551	552	540	550	133,000	2,272.73
1984-06-12	554	560	551	560	45,000	2,314.05
1984-06-11	563	563	551	553	69,000	2,285.12
1984-06-08	550	563	550	563	191,000	2,326.45
1984-06-07	555	560	545	560	134,000	2,314.05
1984-06-06	577	577	550	559	90,000	2,309.92
1984-06-05	575	579	570	573	113,000	2,367.77
1984-06-04	561	577	552	575	124,000	2,376.03
1984-06-02	551	558	550	551	34,000	2,276.86
1984-06-01	545	545	541	541	101,000	2,235.54
1984-05-31	558	560	542	543	107,000	2,243.80
1984-05-30	566	570	548	548	120,000	2,264.46
1984-05-29	549	565	542	565	184,000	2,334.71
1984-05-28	554	554	540	540	41,000	2,231.41
1984-05-26	550	560	542	559	94,000	2,309.92
1984-05-25	555	564	555	560	100,000	2,314.05
1984-05-24	565	570	560	560	91,000	2,314.05
1984-05-23	540	555	540	555	268,000	2,293.39
1984-05-22	545	550	536	540	160,000	2,231.41
1984-05-21	563	570	551	555	137,000	2,293.39
1984-05-19	555	560	540	560	144,000	2,314.05
1984-05-18	570	570	560	565	257,000	2,334.71
1984-05-17	581	585	568	570	199,000	2,355.37
1984-05-16	580	592	580	587	116,000	2,425.62
1984-05-15	577	595	577	590	173,000	2,438.02
1984-05-14	596	600	575	587	291,000	2,425.62
1984-05-11	625	625	605	606	1,024,000	2,504.13
1984-05-10	628	634	620	627	1,059,000	2,590.91
1984-05-09	613	625	613	618	1,531,000	2,553.72
1984-05-08	585	615	580	613	757,000	2,533.06
1984-05-07	585	585	575	575	182,000	2,376.03
1984-05-04	590	598	580	590	560,000	2,438.02
1984-05-02	570	580	560	580	303,000	2,396.69
1984-05-01	546	555	546	550	133,000	2,272.73
1984-04-28	568	568	540	542	103,000	2,239.67
1984-04-27	562	572	562	570	84,000	2,355.37
1984-04-26	569	572	558	572	119,000	2,363.64
1984-04-25	555	564	545	560	249,000	2,314.05
1984-04-24	572	572	535	535	716,000	2,210.74
1984-04-23	575	575	570	572	81,000	2,363.64
1984-04-21	570	575	569	570	88,000	2,355.37
1984-04-20	580	580	570	570	66,000	2,355.37
1984-04-19	571	576	570	570	131,000	2,355.37
1984-04-18	573	576	571	571	83,000	2,359.50
1984-04-17	576	580	575	575	186,000	2,376.03
1984-04-16	576	584	576	577	221,000	2,384.30
1984-04-13	579	587	576	580	208,000	2,396.69
1984-04-12	582	590	575	580	212,000	2,396.69
1984-04-11	600	610	586	590	277,000	2,438.02
1984-04-10	575	600	575	595	114,000	2,458.68
1984-04-09	573	580	573	579	34,000	2,392.56
1984-04-07	571	580	571	571	91,000	2,359.50
1984-04-06	570	579	570	571	155,000	2,359.50
1984-04-05	580	588	565	585	369,000	2,417.36
1984-04-04	588	600	585	585	171,000	2,417.36
1984-04-03	593	598	585	588	171,000	2,429.75
1984-04-02	598	605	591	603	231,000	2,491.74
1984-03-31	605	605	585	598	256,000	2,471.07
1984-03-30	613	614	605	605	312,000	2,500
1984-03-29	583	615	579	613	776,000	2,533.06
1984-03-28	595	610	580	580	855,000	2,396.69
1984-03-27	667	680	664	671	564,000	2,520.66
1984-03-26	686	686	668	669	320,000	2,513.15
1984-03-24	672	675	665	666	137,000	2,501.88
1984-03-23	665	685	665	676	264,000	2,539.44
1984-03-22	660	673	657	673	490,000	2,528.17
1984-03-21	661	662	655	657	832,000	2,468.07
1984-03-19	662	668	658	661	400,000	2,483.10
1984-03-17	660	670	660	668	341,000	2,509.39
1984-03-16	661	670	660	670	470,000	2,516.90
1984-03-15	672	684	662	662	656,000	2,486.85
1984-03-14	660	670	660	669	398,000	2,513.15
1984-03-13	658	670	656	660	364,000	2,479.34
1984-03-12	665	669	655	660	291,000	2,479.34
1984-03-09	677	683	665	667	381,000	2,505.63
1984-03-08	684	686	681	685	617,000	2,573.25
1984-03-07	693	699	685	686	411,000	2,577.01
1984-03-06	691	700	690	691	474,000	2,595.79
1984-03-05	690	700	690	690	351,000	2,592.04
1984-03-03	685	700	685	699	314,000	2,625.85
1984-03-02	694	704	690	695	981,000	2,610.82
1984-03-01	713	715	670	700	2,074,999	2,629.60
1984-02-29	725	725	705	723	1,355,000	2,716
1984-02-28	751	754	735	735	380,000	2,761.08
1984-02-27	726	763	726	756	728,000	2,839.97
1984-02-25	730	730	725	725	185,000	2,723.52
1984-02-24	725	728	720	721	508,000	2,708.49
1984-02-23	729	730	722	725	411,000	2,723.52
1984-02-22	738	745	730	730	442,000	2,742.30
1984-02-21	728	753	728	748	558,000	2,809.92
1984-02-20	730	730	725	726	96,000	2,727.27
1984-02-18	725	730	724	730	85,000	2,742.30
1984-02-17	722	729	721	724	161,000	2,719.76
1984-02-16	721	729	719	720	317,000	2,704.73
1984-02-15	721	734	721	731	631,000	2,746.06
1984-02-14	740	741	715	715	653,000	2,685.95
1984-02-13	740	744	740	741	245,000	2,783.62
1984-02-10	741	760	740	740	588,000	2,779.86
1984-02-09	746	750	740	746	521,000	2,802.40
1984-02-08	750	764	748	761	610,000	2,858.75
1984-02-07	751	758	748	751	450,000	2,821.19
1984-02-06	771	780	765	766	370,000	2,877.54
1984-02-04	778	779	766	775	510,000	2,911.34
1984-02-03	786	792	785	788	463,000	2,960.18
1984-02-02	798	807	780	785	919,000	2,948.91
1984-02-01	809	819	789	799	2,698,999	3,001.50
1984-01-31	803	820	798	813	2,548,999	3,054.09
1984-01-30	797	816	795	805	2,125,999	3,024.04
1984-01-27	798	800	781	786	1,497,000	2,952.67
1984-01-26	770	804	765	803	4,192,999	3,016.53
1984-01-25	753	774	751	774	1,184,000	2,907.59
1984-01-24	755	762	750	759	487,000	2,851.24
1984-01-23	763	768	756	765	548,000	2,873.78
1984-01-21	765	770	762	769	752,000	2,888.81
1984-01-20	770	770	763	763	1,582,000	2,866.27
1984-01-19	745	775	745	770	1,996,999	2,892.56
1984-01-18	748	750	743	750	798,000	2,817.43
1984-01-17	749	755	740	740	1,045,000	2,779.86
1984-01-13	741	759	740	755	1,303,000	2,836.21
1984-01-12	750	758	743	743	1,891,999	2,791.13
1984-01-11	733	765	732	760	5,080,998	2,855
1984-01-10	720	740	720	730	1,817,999	2,742.30
1984-01-09	733	735	725	730	764,000	2,742.30
1984-01-07	717	740	710	734	1,572,000	2,757.33
1984-01-06	701	710	700	710	305,000	2,667.17
1984-01-05	711	716	690	701	747,000	2,633.36
1984-01-04	717	720	710	718	554,000	2,697.22

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