6444 サンデン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	501	505	500	501	119,000	2,505
1985-12-27	503	505	501	501	287,000	2,505
1985-12-26	505	510	503	503	76,000	2,515
1985-12-25	515	515	503	503	53,000	2,515
1985-12-24	507	507	505	505	56,000	2,525
1985-12-23	505	510	505	505	65,000	2,525
1985-12-21	510	510	509	509	52,000	2,545
1985-12-20	510	511	509	510	88,000	2,550
1985-12-19	510	515	509	510	50,000	2,550
1985-12-18	513	519	511	511	81,000	2,555
1985-12-17	515	520	515	520	154,000	2,600
1985-12-16	515	520	510	510	48,000	2,550
1985-12-13	515	515	508	509	78,000	2,545
1985-12-12	520	520	508	508	122,000	2,540
1985-12-11	520	520	511	511	37,000	2,555
1985-12-10	519	523	511	511	33,000	2,555
1985-12-09	525	525	515	515	19,000	2,575
1985-12-07	510	520	510	520	25,000	2,600
1985-12-06	526	526	510	510	97,000	2,550
1985-12-05	509	510	505	508	63,000	2,540
1985-12-04	508	515	505	509	41,000	2,545
1985-12-03	512	515	503	505	212,000	2,525
1985-12-02	529	530	517	517	61,000	2,585
1985-11-30	523	523	515	522	43,000	2,610
1985-11-29	505	520	505	509	151,000	2,545
1985-11-28	530	534	505	520	261,000	2,600
1985-11-27	530	535	522	525	230,000	2,625
1985-11-26	517	530	517	520	41,000	2,600
1985-11-25	526	530	511	530	144,000	2,650
1985-11-22	508	530	502	528	237,000	2,640
1985-11-21	510	518	510	514	45,000	2,570
1985-11-20	515	520	510	514	122,000	2,570
1985-11-19	515	530	506	510	249,000	2,550
1985-11-18	509	515	509	515	62,000	2,575
1985-11-16	505	510	505	510	47,000	2,550
1985-11-15	505	511	505	505	31,000	2,525
1985-11-14	510	520	505	507	81,000	2,535
1985-11-13	514	520	510	520	32,000	2,600
1985-11-12	519	525	510	525	49,000	2,625
1985-11-11	525	535	520	520	88,000	2,600
1985-11-08	510	522	506	522	94,000	2,610
1985-11-07	522	522	514	514	102,000	2,570
1985-11-06	515	521	511	521	62,000	2,605
1985-11-05	515	517	506	515	30,000	2,575
1985-11-02	510	510	502	510	37,000	2,550
1985-11-01	511	511	502	502	71,000	2,510
1985-10-31	519	520	510	512	37,000	2,560
1985-10-30	525	529	520	520	41,000	2,600
1985-10-29	531	534	525	525	66,000	2,625
1985-10-28	530	535	525	530	100,000	2,650
1985-10-26	520	525	520	520	56,000	2,600
1985-10-25	538	538	525	525	178,000	2,625
1985-10-24	517	535	514	535	171,000	2,675
1985-10-23	515	517	514	514	175,000	2,570
1985-10-22	510	514	510	514	122,000	2,570
1985-10-21	514	514	510	510	40,000	2,550
1985-10-19	510	513	510	513	67,000	2,565
1985-10-18	508	513	508	510	89,000	2,550
1985-10-17	501	515	501	510	29,000	2,550
1985-10-16	500	510	496	510	93,000	2,550
1985-10-15	500	500	495	499	87,000	2,495
1985-10-14	505	505	500	500	31,000	2,500
1985-10-11	496	500	496	500	25,000	2,500
1985-10-09	498	500	498	498	49,000	2,490
1985-10-08	501	501	498	500	50,000	2,500
1985-10-07	506	506	498	501	19,000	2,505
1985-10-05	497	505	497	505	36,000	2,525
1985-10-04	500	503	498	498	82,000	2,490
1985-10-03	514	514	500	500	31,000	2,500
1985-10-02	500	515	500	510	46,000	2,550
1985-10-01	510	510	495	507	105,000	2,535
1985-09-30	501	510	496	510	131,000	2,550
1985-09-28	505	509	505	505	45,000	2,525
1985-09-27	507	517	506	510	243,000	2,550
1985-09-26	505	505	500	505	193,000	2,525
1985-09-25	570	570	560	565	200,000	2,568.18
1985-09-24	560	575	560	570	48,000	2,590.91
1985-09-21	556	565	556	558	40,000	2,536.36
1985-09-20	569	569	561	565	82,000	2,568.18
1985-09-19	570	570	565	565	44,000	2,568.18
1985-09-18	573	575	571	571	53,000	2,595.45
1985-09-17	576	580	572	573	149,000	2,604.55
1985-09-13	580	585	575	575	187,000	2,613.64
1985-09-12	570	582	570	571	155,000	2,595.45
1985-09-11	575	575	565	570	80,000	2,590.91
1985-09-10	579	579	575	575	33,000	2,613.64
1985-09-09	575	580	575	575	29,000	2,613.64
1985-09-07	575	579	575	575	33,000	2,613.64
1985-09-06	575	580	570	575	189,000	2,613.64
1985-09-05	575	580	575	579	72,000	2,631.82
1985-09-04	575	580	575	575	140,000	2,613.64
1985-09-03	570	580	570	580	120,000	2,636.36
1985-09-02	566	580	566	578	90,000	2,627.27
1985-08-31	565	570	565	566	68,000	2,572.73
1985-08-30	565	575	565	570	83,000	2,590.91
1985-08-29	561	565	561	565	85,000	2,568.18
1985-08-28	562	575	562	562	129,000	2,554.55
1985-08-27	567	573	559	561	99,000	2,550
1985-08-26	587	587	562	566	47,000	2,572.73
1985-08-24	580	587	580	580	86,000	2,636.36
1985-08-23	590	590	580	580	197,000	2,636.36
1985-08-22	580	595	580	590	292,000	2,681.82
1985-08-21	584	585	570	580	87,000	2,636.36
1985-08-20	570	584	570	584	122,000	2,654.55
1985-08-19	574	580	560	578	178,000	2,627.27
1985-08-17	548	575	548	575	18,000	2,613.64
1985-08-16	548	555	548	555	99,000	2,522.73
1985-08-15	560	560	550	550	139,000	2,500
1985-08-14	554	562	553	560	15,000	2,545.45
1985-08-13	565	565	551	551	80,000	2,504.55
1985-08-12	570	570	565	565	27,000	2,568.18
1985-08-09	570	570	570	570	19,000	2,590.91
1985-08-08	580	580	565	566	37,000	2,572.73
1985-08-07	580	580	560	566	64,000	2,572.73
1985-08-06	577	577	560	574	74,000	2,609.09
1985-08-05	575	580	575	576	277,000	2,618.18
1985-08-03	586	586	575	575	64,000	2,613.64
1985-08-02	575	586	575	577	305,000	2,622.73
1985-08-01	572	587	572	585	233,000	2,659.09
1985-07-31	570	580	570	571	560,000	2,595.45
1985-07-30	560	564	560	564	63,000	2,563.64
1985-07-29	551	570	548	570	240,000	2,590.91
1985-07-27	551	560	550	551	45,000	2,504.55
1985-07-26	560	560	550	551	100,000	2,504.55
1985-07-25	563	563	553	554	127,000	2,518.18
1985-07-24	560	562	552	553	98,000	2,513.64
1985-07-23	555	569	555	560	40,000	2,545.45
1985-07-22	569	570	552	569	27,000	2,586.36
1985-07-20	570	570	560	570	36,000	2,590.91
1985-07-19	555	563	555	563	35,000	2,559.09
1985-07-18	572	572	560	560	89,000	2,545.45
1985-07-17	579	579	565	565	119,000	2,568.18
1985-07-16	560	570	552	570	270,000	2,590.91
1985-07-15	565	570	539	552	218,000	2,509.09
1985-07-12	597	597	576	580	312,000	2,636.36
1985-07-11	606	609	575	598	429,000	2,718.18
1985-07-10	609	617	605	606	2,057,000	2,754.55
1985-07-09	582	610	582	609	1,109,000	2,768.18
1985-07-08	574	580	570	580	107,000	2,636.36
1985-07-06	577	582	577	577	274,000	2,622.73
1985-07-05	580	580	561	577	227,000	2,622.73
1985-07-04	570	574	560	574	143,000	2,609.09
1985-07-03	580	583	570	570	365,000	2,590.91
1985-07-02	574	580	569	580	379,000	2,636.36
1985-07-01	571	575	568	574	174,000	2,609.09
1985-06-29	560	574	560	570	398,000	2,590.91
1985-06-28	541	555	541	550	169,000	2,500
1985-06-27	540	548	540	540	27,000	2,454.55
1985-06-26	540	548	536	540	67,000	2,454.55
1985-06-25	545	545	535	545	22,000	2,477.27
1985-06-24	550	550	535	545	54,000	2,477.27
1985-06-22	516	525	516	525	30,000	2,386.36
1985-06-21	520	520	516	520	101,000	2,363.64
1985-06-20	535	535	525	525	68,000	2,386.36
1985-06-19	544	550	535	535	64,000	2,431.82
1985-06-18	544	545	537	537	58,000	2,440.91
1985-06-17	543	545	537	544	23,000	2,472.73
1985-06-15	550	550	535	537	42,000	2,440.91
1985-06-14	545	545	535	540	37,000	2,454.55
1985-06-13	553	553	533	535	47,000	2,431.82
1985-06-12	545	547	533	533	65,000	2,422.73
1985-06-11	545	545	541	543	68,000	2,468.18
1985-06-10	535	535	530	531	32,000	2,413.64
1985-06-07	520	525	520	525	70,000	2,386.36
1985-06-06	520	525	517	520	77,000	2,363.64
1985-06-05	515	530	510	516	68,000	2,345.45
1985-06-04	505	510	505	507	84,000	2,304.55
1985-06-03	511	515	507	510	125,000	2,318.18
1985-06-01	520	520	515	515	90,000	2,340.91
1985-05-31	535	535	520	520	403,000	2,363.64
1985-05-30	534	538	531	533	64,000	2,422.73
1985-05-29	537	540	534	534	100,000	2,427.27
1985-05-28	547	547	537	540	44,000	2,454.55
1985-05-27	540	540	537	537	50,000	2,440.91
1985-05-25	540	541	538	540	84,000	2,454.55
1985-05-24	541	542	537	537	88,000	2,440.91
1985-05-23	552	552	541	542	62,000	2,463.64
1985-05-22	545	546	541	542	162,000	2,463.64
1985-05-21	545	546	541	545	89,000	2,477.27
1985-05-20	540	545	538	540	67,000	2,454.55
1985-05-18	540	545	537	537	40,000	2,440.91
1985-05-17	531	545	531	540	71,000	2,454.55
1985-05-16	535	538	535	537	65,000	2,440.91
1985-05-15	536	540	535	538	95,000	2,445.45
1985-05-14	540	540	535	536	80,000	2,436.36
1985-05-13	543	543	536	540	62,000	2,454.55
1985-05-10	548	550	543	543	75,000	2,468.18
1985-05-09	550	555	547	550	76,000	2,500
1985-05-08	552	555	550	555	44,000	2,522.73
1985-05-07	553	555	552	552	33,000	2,509.09
1985-05-04	556	556	552	552	43,000	2,509.09
1985-05-02	551	559	550	559	57,000	2,540.91
1985-05-01	551	560	545	560	83,000	2,545.45
1985-04-30	540	545	536	545	18,000	2,477.27
1985-04-27	535	540	533	540	66,000	2,454.55
1985-04-26	532	535	532	533	131,000	2,422.73
1985-04-25	535	538	532	532	101,000	2,418.18
1985-04-24	529	539	529	532	61,000	2,418.18
1985-04-23	540	540	535	539	82,000	2,450
1985-04-22	540	550	540	540	49,000	2,454.55
1985-04-20	540	540	538	540	34,000	2,454.55
1985-04-19	537	539	536	539	91,000	2,450
1985-04-18	539	541	538	538	135,000	2,445.45
1985-04-17	538	541	538	538	114,000	2,445.45
1985-04-16	552	554	538	538	100,000	2,445.45
1985-04-15	551	554	551	552	80,000	2,509.09
1985-04-12	552	555	551	551	98,000	2,504.55
1985-04-11	552	559	551	551	29,000	2,504.55
1985-04-10	552	552	550	550	72,000	2,500
1985-04-09	554	555	550	552	252,000	2,509.09
1985-04-08	552	560	552	554	41,000	2,518.18
1985-04-06	555	555	551	551	61,000	2,504.55
1985-04-05	558	560	555	555	148,000	2,522.73
1985-04-04	560	565	555	565	99,000	2,568.18
1985-04-03	562	562	556	558	100,000	2,536.36
1985-04-02	565	566	562	562	43,000	2,554.55
1985-04-01	560	568	557	568	144,000	2,581.82
1985-03-30	556	565	555	560	41,000	2,545.45
1985-03-29	551	560	551	555	77,000	2,522.73
1985-03-28	565	565	545	545	419,000	2,477.27
1985-03-27	558	565	558	565	112,000	2,568.18
1985-03-26	635	639	630	630	309,000	2,603.31
1985-03-25	644	645	635	639	373,000	2,640.50
1985-03-23	634	645	634	645	292,000	2,665.29
1985-03-22	627	635	627	634	497,000	2,619.83
1985-03-20	625	629	625	626	216,000	2,586.78
1985-03-19	625	627	621	621	420,000	2,566.12
1985-03-18	626	635	624	627	727,000	2,590.91
1985-03-16	621	630	621	623	156,000	2,574.38
1985-03-15	619	625	619	620	243,000	2,561.98
1985-03-14	621	625	618	618	367,000	2,553.72
1985-03-13	620	625	620	621	278,000	2,566.12
1985-03-12	616	624	616	619	359,000	2,557.85
1985-03-11	621	624	618	618	176,000	2,553.72
1985-03-08	625	626	621	626	296,000	2,586.78
1985-03-07	626	635	625	625	390,000	2,582.64
1985-03-06	626	632	625	625	116,000	2,582.64
1985-03-05	635	635	625	625	447,000	2,582.64
1985-03-04	640	641	631	633	629,000	2,615.70
1985-03-02	631	645	631	641	845,000	2,648.76
1985-03-01	625	635	625	630	709,000	2,603.31
1985-02-28	622	625	620	624	315,000	2,578.51
1985-02-27	617	626	617	620	362,000	2,561.98
1985-02-26	617	630	616	617	600,000	2,549.59
1985-02-25	623	623	620	621	209,000	2,566.12
1985-02-23	617	620	615	615	170,000	2,541.32
1985-02-22	616	621	615	615	370,000	2,541.32
1985-02-21	618	629	617	622	614,000	2,570.25
1985-02-20	630	632	612	615	620,000	2,541.32
1985-02-19	601	627	600	620	574,000	2,561.98
1985-02-18	596	605	595	602	175,000	2,487.60
1985-02-16	596	601	596	596	151,000	2,462.81
1985-02-15	590	605	589	605	438,000	2,500
1985-02-14	590	595	588	594	150,000	2,454.55
1985-02-13	595	605	590	590	156,000	2,438.02
1985-02-12	605	605	590	590	502,000	2,438.02
1985-02-08	588	595	585	595	257,000	2,458.68
1985-02-07	586	595	586	588	258,000	2,429.75
1985-02-06	586	588	585	586	158,000	2,421.49
1985-02-05	586	590	586	588	180,000	2,429.75
1985-02-04	588	588	585	588	80,000	2,429.75
1985-02-02	585	588	585	588	80,000	2,429.75
1985-02-01	585	588	581	588	191,000	2,429.75
1985-01-31	600	605	585	595	205,000	2,458.68
1985-01-30	595	605	588	605	157,000	2,500
1985-01-29	590	596	583	596	315,000	2,462.81
1985-01-28	601	605	595	598	124,000	2,471.07
1985-01-26	601	604	600	601	113,000	2,483.47
1985-01-25	604	605	600	605	176,000	2,500
1985-01-24	612	613	605	605	87,000	2,500
1985-01-23	610	619	610	611	125,000	2,524.79
1985-01-22	630	630	614	620	204,000	2,561.98
1985-01-21	620	620	610	615	83,000	2,541.32
1985-01-19	610	620	610	620	102,000	2,561.98
1985-01-18	627	628	620	623	299,000	2,574.38
1985-01-17	630	630	625	625	135,000	2,582.64
1985-01-16	630	640	625	635	356,000	2,623.97
1985-01-14	610	625	610	620	274,000	2,561.98
1985-01-11	611	618	606	610	377,000	2,520.66
1985-01-10	598	609	595	603	235,000	2,491.74
1985-01-09	597	597	585	590	192,000	2,438.02
1985-01-08	591	595	588	588	188,000	2,429.75
1985-01-07	583	589	583	585	81,000	2,417.36
1985-01-05	588	598	582	582	61,000	2,404.96
1985-01-04	590	598	587	588	46,000	2,429.75

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