6444 サンデン(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2886086185386076,0004,300
1988-12-2786186885285385,0004,265
1988-12-2687087086086050,0004,300
1988-12-24851860851851136,0004,255
1988-12-23870872850851159,0004,255
1988-12-2287487486987381,0004,365
1988-12-21871875868875136,0004,375
1988-12-20888888860861155,0004,305
1988-12-19887887870878133,0004,390
1988-12-16880884856857192,0004,285
1988-12-15881886878878143,0004,390
1988-12-14892899881886197,0004,430
1988-12-13900900887892205,0004,460
1988-12-12914914891893250,0004,465
1988-12-099089249009101,053,0004,550
1988-12-08883900878900558,0004,500
1988-12-07899899876876218,0004,380
1988-12-06885901880890379,0004,450
1988-12-05890890866880211,0004,400
1988-12-03874888869888162,0004,440
1988-12-02880901871872458,0004,360
1988-12-01860879850870568,0004,350
1988-11-30847860841860502,0004,300
1988-11-29839851839845217,0004,225
1988-11-28850853836836232,0004,180
1988-11-26831849830835499,0004,175
1988-11-25848855838839292,0004,195
1988-11-24850860838838308,0004,190
1988-11-22880880860860150,0004,300
1988-11-21880880862880167,0004,400
1988-11-18848905830905720,0004,525
1988-11-17840859830845211,0004,225
1988-11-16825830815830100,0004,150
1988-11-15820835815815131,0004,075
1988-11-1480581080580668,0004,030
1988-11-11810830800830124,0004,150
1988-11-1082582681081091,0004,050
1988-11-09799830795830320,0004,150
1988-11-08791800780781143,0003,905
1988-11-0778679578679068,0003,950
1988-11-05791792784786146,0003,930
1988-11-04800809786786226,0003,930
1988-11-02810811795795165,0003,975
1988-11-01810819805810121,0004,050
1988-10-31800810796800131,0004,000
1988-10-29790795790790137,0003,950
1988-10-28795795785785188,0003,925
1988-10-27805805785785126,0003,925
1988-10-26782795780785148,0003,925
1988-10-25785787780780150,0003,900
1988-10-2480080078579544,0003,975
1988-10-2278579078179033,0003,950
1988-10-2179079078078082,0003,900
1988-10-20800800770771106,0003,855
1988-10-1981081078579031,0003,950
1988-10-18795805785800129,0004,000
1988-10-17781790780780112,0003,900
1988-10-14800805781781122,0003,905
1988-10-13812812800805146,0004,025
1988-10-1282082081181298,0004,060
1988-10-1181581881181568,0004,075
1988-10-07810810780810271,0004,050
1988-10-06811835802810185,0004,050
1988-10-05820825810811236,0004,055
1988-10-0482683582582584,0004,125
1988-10-0384584582582595,0004,125
1988-10-0183384582584578,0004,225
1988-09-3083185082883052,0004,150
1988-09-29825840825825133,0004,125
1988-09-2882583382182690,0004,130
1988-09-27850850821825102,0004,125
1988-09-26841850821850191,0004,250
1988-09-2484985084084998,0004,245
1988-09-22860860845850194,0004,250
1988-09-21845865845850163,0004,250
1988-09-20860867840841158,0004,205
1988-09-1987087086886895,0004,340
1988-09-1687588087087073,0004,350
1988-09-1488088587787833,0004,390
1988-09-1388888887987964,0004,395
1988-09-1287788587787853,0004,390
1988-09-0989089488188167,0004,405
1988-09-08900900880894104,0004,470
1988-09-0787288387287871,0004,390
1988-09-0688088987087239,0004,360
1988-09-0587088886687237,0004,360
1988-09-03876881860860141,0004,300
1988-09-02865875865868104,0004,340
1988-09-01887888875875134,0004,375
1988-08-3188390088388546,0004,425
1988-08-3088188588088033,0004,400
1988-08-29910915881881114,0004,405
1988-08-27901901890900125,0004,500
1988-08-26891921891891895,0004,455
1988-08-2590090089189166,0004,455
1988-08-2490090089489570,0004,475
1988-08-23899900891895120,0004,475
1988-08-2291091089789783,0004,485
1988-08-1989990689790089,0004,500
1988-08-18920920894896157,0004,480
1988-08-1793193191091097,0004,550
1988-08-1694594591191237,0004,560
1988-08-1595095094094082,0004,700
1988-08-1293094093094071,0004,700
1988-08-1190093590091065,0004,550
1988-08-10935935900900103,0004,500
1988-08-09965965940945157,0004,725
1988-08-089109709079551,271,0004,775
1988-08-06890890880890170,0004,450
1988-08-05910910890890260,0004,450
1988-08-04916916900900139,0004,500
1988-08-03917917901901137,0004,505
1988-08-02906918900901140,0004,505
1988-08-01915919902905232,0004,525
1988-07-30900909900900149,0004,500
1988-07-29909914900900305,0004,500
1988-07-28915918906909100,0004,545
1988-07-27917917905905170,0004,525
1988-07-2691591590790798,0004,535
1988-07-25915925908908151,0004,540
1988-07-2390691090591097,0004,550
1988-07-22930930906906238,0004,530
1988-07-21946947930943202,0004,715
1988-07-20940950930936222,0004,680
1988-07-19963963903930184,0004,650
1988-07-18980980948953188,0004,765
1988-07-15985985962970268,0004,850
1988-07-14985990980985252,0004,925
1988-07-139901,000980985167,0004,925
1988-07-121,0101,030990991416,0004,955
1988-07-119851,010985999476,0004,995
1988-07-08980998970980268,0004,900
1988-07-07975980960970391,0004,850
1988-07-06965973950965312,0004,825
1988-07-05985985965975210,0004,875
1988-07-0499099197597588,0004,875
1988-07-02970985970980207,0004,900
1988-07-01981985960961322,0004,805
1988-06-30975985962975235,0004,875
1988-06-29971985955966225,0004,830
1988-06-28990995970970277,0004,850
1988-06-271,0001,01099199789,0004,985
1988-06-251,0101,0109951,000163,0005,000
1988-06-241,0001,0109991,000179,0005,000
1988-06-231,0001,0209961,010184,0005,050
1988-06-221,0201,0201,0001,000312,0005,000
1988-06-219801,020980995451,0004,975
1988-06-201,0101,020975975255,0004,875
1988-06-171,0201,0301,0001,010514,0005,050
1988-06-161,0201,0301,0201,020274,0005,100
1988-06-151,0301,0501,0101,030379,0005,150
1988-06-141,0501,0501,0101,030335,0005,150
1988-06-131,0401,0601,0301,040138,0005,200
1988-06-101,0601,0601,0201,030391,0005,150
1988-06-091,0901,0901,0601,060561,0005,300
1988-06-081,0801,1301,0701,0703,702,0005,350
1988-06-071,0401,0901,0401,090756,0005,450
1988-06-061,0601,0601,0301,060424,0005,300
1988-06-041,0901,0901,0501,050426,0005,250
1988-06-031,0801,1001,0601,0801,043,0005,400
1988-06-021,1001,1201,0601,0602,502,0005,300
1988-06-011,1001,1201,0801,1006,193,0005,500
1988-05-311,0501,0801,0401,0602,260,0005,300
1988-05-301,0101,0501,0101,020739,0005,100
1988-05-281,0401,0501,0201,0301,022,0005,150
1988-05-271,0701,0901,0501,0505,940,0005,250
1988-05-261,0201,0701,0001,0506,408,0005,250
1988-05-251,0201,0301,0001,0102,199,0005,050
1988-05-249651,0409651,0106,751,0005,050
1988-05-23958970956968666,0004,840
1988-05-20955965950953657,0004,765
1988-05-19969970954965644,0004,825
1988-05-18975980960966640,0004,830
1988-05-179709709569691,295,0004,845
1988-05-16952965952960292,0004,800
1988-05-13970979962962445,0004,810
1988-05-12942970942966425,0004,830
1988-05-11983983952952927,0004,760
1988-05-10958970956963535,0004,815
1988-05-09979979959967619,0004,835
1988-05-07989990971972590,0004,860
1988-05-069981,0109859863,305,0004,930
1988-05-029991,0209779935,020,0004,965
1988-04-309669959659904,397,0004,950
1988-04-289309619299563,252,0004,780
1988-04-27919931919920489,0004,600
1988-04-26914920904919373,0004,595
1988-04-25910910902904200,0004,520
1988-04-23910910901901145,0004,505
1988-04-22919919910916163,0004,580
1988-04-21930930905908348,0004,540
1988-04-20920935917920509,0004,600
1988-04-19902920895920266,0004,600
1988-04-18910918900900301,0004,500
1988-04-15900907895907454,0004,535
1988-04-14915920907907367,0004,535
1988-04-13912918907915252,0004,575
1988-04-12926927911912248,0004,560
1988-04-11936937915918217,0004,590
1988-04-08930934915927350,0004,635
1988-04-079409459309381,001,0004,690
1988-04-069249559149474,032,0004,735
1988-04-059089158959141,064,0004,570
1988-04-04898904885899731,0004,495
1988-04-02869889862888159,0004,440
1988-04-01860870855858108,0004,290
1988-03-31867870846846158,0004,230
1988-03-30870870863870161,0004,350
1988-03-29843872843866172,0004,330
1988-03-28861874840845131,0004,225
1988-03-26841843839843274,0004,215
1988-03-25860860850860374,0004,300
1988-03-24879880860860345,0004,300
1988-03-23880890869869158,0004,345
1988-03-22899899875880174,0004,400
1988-03-18901905891891251,0004,455
1988-03-17890900890895209,0004,475
1988-03-16907907890898437,0004,490
1988-03-15899910890897674,0004,485
1988-03-14915918890891557,0004,455
1988-03-118909168759151,026,0004,575
1988-03-10889895877891718,0004,455
1988-03-09878900878889919,0004,445
1988-03-08873875862875229,0004,375
1988-03-07875875865870183,0004,350
1988-03-05865870862865100,0004,325
1988-03-04870880861878343,0004,390
1988-03-03895895870870380,0004,350
1988-03-02865895860895491,0004,475
1988-03-01869869860863194,0004,315
1988-02-29860865850865195,0004,325
1988-02-27845854841845194,0004,225
1988-02-26843858842845221,0004,225
1988-02-25862862842850300,0004,250
1988-02-24850850842842310,0004,210
1988-02-23850860845845320,0004,225
1988-02-22850850841850261,0004,250
1988-02-19861861850850277,0004,250
1988-02-18846860842855248,0004,275
1988-02-17842849840845287,0004,225
1988-02-16855855841841171,0004,205
1988-02-15858860845849146,0004,245
1988-02-12855865840860225,0004,300
1988-02-10842860840856180,0004,280
1988-02-09855860841841114,0004,205
1988-02-08860875854854214,0004,270
1988-02-0685086085085078,0004,250
1988-02-05853865850851122,0004,255
1988-02-0486087386086091,0004,300
1988-02-03864880852860115,0004,300
1988-02-02870870851864272,0004,320
1988-02-01920920863880461,0004,400
1988-01-309009158999141,116,0004,570
1988-01-298509008508901,264,0004,450
1988-01-28818845818840586,0004,200
1988-01-27825829815815261,0004,075
1988-01-26840840821826318,0004,130
1988-01-25850850816825108,0004,125
1988-01-2382684082084082,0004,200
1988-01-22816829811821232,0004,105
1988-01-21835835820820174,0004,100
1988-01-20840840830839131,0004,195
1988-01-19830838828828145,0004,140
1988-01-1884184182583981,0004,195
1988-01-14810830806821654,0004,105
1988-01-13820826810813236,0004,065
1988-01-12846851821827171,0004,135
1988-01-11840860839840131,0004,200
1988-01-08845860831831269,0004,155
1988-01-07861869835839132,0004,195
1988-01-06841865840841147,0004,205
1988-01-05830840811840121,0004,200
1988-01-04810820810810104,0004,050

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