6444 サンデン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 598 | 618 | 598 | 618 | 46,000 | 3,090 |
| 1991-12-27 | 605 | 608 | 591 | 598 | 88,000 | 2,990 |
| 1991-12-26 | 600 | 600 | 590 | 600 | 109,000 | 3,000 |
| 1991-12-25 | 600 | 600 | 590 | 600 | 126,000 | 3,000 |
| 1991-12-24 | 600 | 605 | 590 | 600 | 183,000 | 3,000 |
| 1991-12-20 | 603 | 603 | 600 | 600 | 149,000 | 3,000 |
| 1991-12-19 | 608 | 608 | 601 | 601 | 104,000 | 3,005 |
| 1991-12-18 | 610 | 610 | 603 | 610 | 125,000 | 3,050 |
| 1991-12-17 | 630 | 630 | 610 | 610 | 130,000 | 3,050 |
| 1991-12-16 | 645 | 645 | 610 | 630 | 108,000 | 3,150 |
| 1991-12-13 | 616 | 640 | 616 | 640 | 114,000 | 3,200 |
| 1991-12-12 | 600 | 622 | 600 | 610 | 140,000 | 3,050 |
| 1991-12-11 | 604 | 604 | 600 | 604 | 115,000 | 3,020 |
| 1991-12-10 | 617 | 624 | 612 | 613 | 78,000 | 3,065 |
| 1991-12-09 | 629 | 631 | 615 | 625 | 42,000 | 3,125 |
| 1991-12-06 | 650 | 660 | 625 | 629 | 153,000 | 3,145 |
| 1991-12-05 | 647 | 647 | 635 | 640 | 53,000 | 3,200 |
| 1991-12-04 | 621 | 637 | 620 | 637 | 62,000 | 3,185 |
| 1991-12-03 | 615 | 631 | 610 | 620 | 87,000 | 3,100 |
| 1991-12-02 | 615 | 615 | 600 | 610 | 86,000 | 3,050 |
| 1991-11-29 | 615 | 620 | 610 | 610 | 101,000 | 3,050 |
| 1991-11-28 | 624 | 624 | 610 | 618 | 77,000 | 3,090 |
| 1991-11-27 | 635 | 641 | 625 | 625 | 45,000 | 3,125 |
| 1991-11-26 | 640 | 640 | 621 | 625 | 45,000 | 3,125 |
| 1991-11-25 | 636 | 636 | 620 | 620 | 68,000 | 3,100 |
| 1991-11-22 | 630 | 630 | 621 | 626 | 108,000 | 3,130 |
| 1991-11-21 | 650 | 650 | 625 | 626 | 135,000 | 3,130 |
| 1991-11-20 | 665 | 665 | 640 | 640 | 141,000 | 3,200 |
| 1991-11-19 | 659 | 660 | 650 | 660 | 85,000 | 3,300 |
| 1991-11-18 | 641 | 641 | 620 | 640 | 187,000 | 3,200 |
| 1991-11-15 | 689 | 690 | 650 | 651 | 129,000 | 3,255 |
| 1991-11-14 | 690 | 690 | 681 | 681 | 54,000 | 3,405 |
| 1991-11-13 | 691 | 700 | 690 | 696 | 72,000 | 3,480 |
| 1991-11-12 | 685 | 686 | 669 | 683 | 54,000 | 3,415 |
| 1991-11-11 | 685 | 690 | 682 | 690 | 88,000 | 3,450 |
| 1991-11-08 | 700 | 700 | 681 | 681 | 172,000 | 3,405 |
| 1991-11-07 | 691 | 700 | 690 | 690 | 105,000 | 3,450 |
| 1991-11-06 | 715 | 715 | 690 | 690 | 73,000 | 3,450 |
| 1991-11-05 | 719 | 719 | 708 | 715 | 96,000 | 3,575 |
| 1991-11-01 | 713 | 713 | 701 | 709 | 203,000 | 3,545 |
| 1991-10-31 | 718 | 718 | 703 | 703 | 223,000 | 3,515 |
| 1991-10-30 | 719 | 719 | 707 | 715 | 337,000 | 3,575 |
| 1991-10-29 | 710 | 717 | 702 | 713 | 139,000 | 3,565 |
| 1991-10-28 | 708 | 716 | 701 | 701 | 111,000 | 3,505 |
| 1991-10-25 | 716 | 716 | 706 | 708 | 183,000 | 3,540 |
| 1991-10-24 | 700 | 720 | 700 | 706 | 336,000 | 3,530 |
| 1991-10-23 | 686 | 686 | 671 | 686 | 294,000 | 3,430 |
| 1991-10-22 | 699 | 699 | 679 | 680 | 313,000 | 3,400 |
| 1991-10-21 | 693 | 693 | 676 | 689 | 127,000 | 3,445 |
| 1991-10-18 | 655 | 690 | 654 | 683 | 312,000 | 3,415 |
| 1991-10-17 | 658 | 659 | 650 | 654 | 190,000 | 3,270 |
| 1991-10-16 | 660 | 661 | 651 | 651 | 218,000 | 3,255 |
| 1991-10-15 | 660 | 664 | 655 | 660 | 187,000 | 3,300 |
| 1991-10-14 | 650 | 670 | 650 | 655 | 109,000 | 3,275 |
| 1991-10-11 | 671 | 675 | 660 | 666 | 206,000 | 3,330 |
| 1991-10-09 | 690 | 691 | 665 | 669 | 341,000 | 3,345 |
| 1991-10-08 | 694 | 700 | 691 | 691 | 123,000 | 3,455 |
| 1991-10-07 | 710 | 713 | 704 | 704 | 125,000 | 3,520 |
| 1991-10-04 | 700 | 711 | 700 | 710 | 199,000 | 3,550 |
| 1991-10-03 | 690 | 702 | 685 | 698 | 327,000 | 3,490 |
| 1991-10-02 | 720 | 720 | 695 | 695 | 253,000 | 3,475 |
| 1991-10-01 | 702 | 715 | 700 | 707 | 101,000 | 3,535 |
| 1991-09-30 | 713 | 713 | 700 | 701 | 32,000 | 3,505 |
| 1991-09-27 | 729 | 729 | 695 | 700 | 301,000 | 3,500 |
| 1991-09-26 | 695 | 730 | 695 | 720 | 321,000 | 3,600 |
| 1991-09-25 | 707 | 715 | 691 | 691 | 232,000 | 3,455 |
| 1991-09-24 | 706 | 730 | 701 | 707 | 244,000 | 3,535 |
| 1991-09-20 | 755 | 755 | 695 | 696 | 523,000 | 3,480 |
| 1991-09-19 | 759 | 770 | 735 | 735 | 1,602,000 | 3,675 |
| 1991-09-18 | 735 | 749 | 725 | 749 | 746,000 | 3,745 |
| 1991-09-17 | 710 | 745 | 706 | 740 | 858,000 | 3,700 |
| 1991-09-13 | 729 | 729 | 699 | 704 | 831,000 | 3,520 |
| 1991-09-12 | 713 | 729 | 700 | 720 | 1,994,000 | 3,600 |
| 1991-09-11 | 666 | 708 | 651 | 708 | 597,000 | 3,540 |
| 1991-09-10 | 680 | 680 | 664 | 666 | 148,000 | 3,330 |
| 1991-09-09 | 674 | 685 | 670 | 680 | 265,000 | 3,400 |
| 1991-09-06 | 685 | 688 | 665 | 670 | 827,000 | 3,350 |
| 1991-09-05 | 630 | 680 | 630 | 675 | 1,096,000 | 3,375 |
| 1991-09-04 | 618 | 630 | 618 | 620 | 483,000 | 3,100 |
| 1991-09-03 | 626 | 629 | 606 | 620 | 275,000 | 3,100 |
| 1991-09-02 | 613 | 626 | 605 | 626 | 203,000 | 3,130 |
| 1991-08-30 | 580 | 610 | 580 | 605 | 643,000 | 3,025 |
| 1991-08-29 | 571 | 588 | 570 | 585 | 252,000 | 2,925 |
| 1991-08-28 | 570 | 570 | 556 | 566 | 224,000 | 2,830 |
| 1991-08-27 | 573 | 580 | 562 | 580 | 217,000 | 2,900 |
| 1991-08-26 | 600 | 600 | 575 | 583 | 155,000 | 2,915 |
| 1991-08-23 | 601 | 601 | 582 | 590 | 295,000 | 2,950 |
| 1991-08-22 | 620 | 620 | 601 | 602 | 412,000 | 3,010 |
| 1991-08-21 | 556 | 610 | 556 | 590 | 828,000 | 2,950 |
| 1991-08-20 | 561 | 580 | 545 | 565 | 745,000 | 2,825 |
| 1991-08-19 | 621 | 621 | 571 | 571 | 526,000 | 2,855 |
| 1991-08-16 | 630 | 635 | 629 | 634 | 279,000 | 3,170 |
| 1991-08-15 | 630 | 630 | 624 | 625 | 287,000 | 3,125 |
| 1991-08-14 | 625 | 629 | 616 | 624 | 206,000 | 3,120 |
| 1991-08-13 | 615 | 624 | 615 | 620 | 152,000 | 3,100 |
| 1991-08-12 | 623 | 635 | 620 | 635 | 126,000 | 3,175 |
| 1991-08-09 | 685 | 685 | 650 | 660 | 133,000 | 3,300 |
| 1991-08-08 | 699 | 708 | 685 | 685 | 44,000 | 3,425 |
| 1991-08-07 | 705 | 705 | 695 | 699 | 110,000 | 3,495 |
| 1991-08-06 | 729 | 729 | 691 | 692 | 165,000 | 3,460 |
| 1991-08-05 | 729 | 730 | 725 | 730 | 127,000 | 3,650 |
| 1991-08-02 | 720 | 725 | 716 | 725 | 130,000 | 3,625 |
| 1991-08-01 | 718 | 720 | 708 | 715 | 67,000 | 3,575 |
| 1991-07-31 | 710 | 718 | 705 | 708 | 156,000 | 3,540 |
| 1991-07-30 | 709 | 714 | 705 | 710 | 129,000 | 3,550 |
| 1991-07-29 | 719 | 719 | 700 | 700 | 60,000 | 3,500 |
| 1991-07-26 | 710 | 710 | 697 | 709 | 173,000 | 3,545 |
| 1991-07-25 | 711 | 725 | 700 | 700 | 100,000 | 3,500 |
| 1991-07-24 | 699 | 704 | 689 | 704 | 75,000 | 3,520 |
| 1991-07-23 | 701 | 701 | 680 | 689 | 161,000 | 3,445 |
| 1991-07-22 | 730 | 730 | 700 | 700 | 76,000 | 3,500 |
| 1991-07-19 | 720 | 720 | 706 | 710 | 42,000 | 3,550 |
| 1991-07-18 | 725 | 725 | 695 | 710 | 267,000 | 3,550 |
| 1991-07-17 | 730 | 730 | 725 | 730 | 193,000 | 3,650 |
| 1991-07-16 | 720 | 744 | 720 | 720 | 159,000 | 3,600 |
| 1991-07-15 | 700 | 718 | 700 | 718 | 167,000 | 3,590 |
| 1991-07-12 | 700 | 700 | 695 | 700 | 83,000 | 3,500 |
| 1991-07-11 | 681 | 690 | 670 | 675 | 153,000 | 3,375 |
| 1991-07-10 | 661 | 698 | 656 | 691 | 147,000 | 3,455 |
| 1991-07-09 | 642 | 659 | 600 | 640 | 416,000 | 3,200 |
| 1991-07-08 | 716 | 716 | 630 | 640 | 214,000 | 3,200 |
| 1991-07-05 | 735 | 735 | 701 | 706 | 264,000 | 3,530 |
| 1991-07-04 | 744 | 744 | 700 | 705 | 165,000 | 3,525 |
| 1991-07-03 | 769 | 769 | 730 | 735 | 152,000 | 3,675 |
| 1991-07-02 | 770 | 770 | 750 | 750 | 66,000 | 3,750 |
| 1991-07-01 | 750 | 750 | 740 | 750 | 70,000 | 3,750 |
| 1991-06-28 | 721 | 734 | 721 | 729 | 67,000 | 3,645 |
| 1991-06-27 | 722 | 735 | 720 | 720 | 36,000 | 3,600 |
| 1991-06-26 | 740 | 759 | 729 | 729 | 95,000 | 3,645 |
| 1991-06-25 | 715 | 725 | 710 | 720 | 142,000 | 3,600 |
| 1991-06-24 | 740 | 741 | 731 | 731 | 38,000 | 3,655 |
| 1991-06-21 | 750 | 780 | 742 | 760 | 103,000 | 3,800 |
| 1991-06-20 | 760 | 760 | 730 | 738 | 170,000 | 3,690 |
| 1991-06-19 | 793 | 793 | 750 | 750 | 326,000 | 3,750 |
| 1991-06-18 | 800 | 800 | 785 | 790 | 155,000 | 3,950 |
| 1991-06-17 | 800 | 800 | 793 | 793 | 107,000 | 3,965 |
| 1991-06-14 | 785 | 795 | 780 | 792 | 234,000 | 3,960 |
| 1991-06-13 | 764 | 780 | 763 | 780 | 71,000 | 3,900 |
| 1991-06-12 | 762 | 762 | 744 | 755 | 89,000 | 3,775 |
| 1991-06-11 | 746 | 760 | 742 | 751 | 116,000 | 3,755 |
| 1991-06-10 | 771 | 771 | 735 | 735 | 132,000 | 3,675 |
| 1991-06-07 | 780 | 780 | 768 | 768 | 56,000 | 3,840 |
| 1991-06-06 | 779 | 779 | 769 | 771 | 94,000 | 3,855 |
| 1991-06-05 | 791 | 791 | 768 | 780 | 79,000 | 3,900 |
| 1991-06-04 | 791 | 791 | 781 | 791 | 71,000 | 3,955 |
| 1991-06-03 | 801 | 805 | 780 | 780 | 101,000 | 3,900 |
| 1991-05-31 | 795 | 810 | 794 | 801 | 390,000 | 4,005 |
| 1991-05-30 | 750 | 785 | 750 | 785 | 268,000 | 3,925 |
| 1991-05-29 | 736 | 770 | 736 | 765 | 155,000 | 3,825 |
| 1991-05-28 | 746 | 750 | 730 | 734 | 60,000 | 3,670 |
| 1991-05-27 | 755 | 765 | 745 | 746 | 75,000 | 3,730 |
| 1991-05-24 | 751 | 755 | 736 | 745 | 118,000 | 3,725 |
| 1991-05-23 | 732 | 745 | 732 | 745 | 42,000 | 3,725 |
| 1991-05-22 | 735 | 740 | 731 | 732 | 89,000 | 3,660 |
| 1991-05-21 | 730 | 739 | 720 | 725 | 75,000 | 3,625 |
| 1991-05-20 | 768 | 768 | 739 | 739 | 99,000 | 3,695 |
| 1991-05-17 | 720 | 754 | 720 | 754 | 90,000 | 3,770 |
| 1991-05-16 | 734 | 734 | 715 | 717 | 169,000 | 3,585 |
| 1991-05-15 | 740 | 740 | 732 | 736 | 162,000 | 3,680 |
| 1991-05-14 | 784 | 784 | 750 | 750 | 84,000 | 3,750 |
| 1991-05-13 | 785 | 785 | 762 | 784 | 82,000 | 3,920 |
| 1991-05-10 | 781 | 785 | 770 | 785 | 186,000 | 3,925 |
| 1991-05-09 | 756 | 771 | 752 | 771 | 202,000 | 3,855 |
| 1991-05-08 | 770 | 770 | 755 | 756 | 131,000 | 3,780 |
| 1991-05-07 | 780 | 790 | 775 | 776 | 57,000 | 3,880 |
| 1991-05-02 | 789 | 794 | 765 | 770 | 278,000 | 3,850 |
| 1991-05-01 | 775 | 780 | 765 | 780 | 311,000 | 3,900 |
| 1991-04-30 | 776 | 780 | 761 | 765 | 113,000 | 3,825 |
| 1991-04-26 | 765 | 770 | 752 | 756 | 190,000 | 3,780 |
| 1991-04-25 | 771 | 775 | 756 | 756 | 312,000 | 3,780 |
| 1991-04-24 | 784 | 786 | 780 | 781 | 149,000 | 3,905 |
| 1991-04-23 | 781 | 784 | 775 | 784 | 269,000 | 3,920 |
| 1991-04-22 | 820 | 820 | 781 | 784 | 263,000 | 3,920 |
| 1991-04-19 | 825 | 825 | 810 | 813 | 162,000 | 4,065 |
| 1991-04-18 | 831 | 838 | 825 | 825 | 150,000 | 4,125 |
| 1991-04-17 | 824 | 845 | 824 | 842 | 285,000 | 4,210 |
| 1991-04-16 | 830 | 832 | 822 | 824 | 159,000 | 4,120 |
| 1991-04-15 | 839 | 855 | 830 | 830 | 196,000 | 4,150 |
| 1991-04-12 | 835 | 835 | 825 | 835 | 220,000 | 4,175 |
| 1991-04-11 | 845 | 846 | 835 | 835 | 129,000 | 4,175 |
| 1991-04-10 | 845 | 850 | 840 | 846 | 139,000 | 4,230 |
| 1991-04-09 | 858 | 859 | 850 | 850 | 136,000 | 4,250 |
| 1991-04-08 | 865 | 865 | 850 | 859 | 240,000 | 4,295 |
| 1991-04-05 | 850 | 865 | 842 | 859 | 250,000 | 4,295 |
| 1991-04-04 | 842 | 850 | 842 | 850 | 166,000 | 4,250 |
| 1991-04-03 | 856 | 864 | 840 | 842 | 130,000 | 4,210 |
| 1991-04-02 | 825 | 855 | 820 | 855 | 108,000 | 4,275 |
| 1991-04-01 | 840 | 841 | 830 | 830 | 32,000 | 4,150 |
| 1991-03-29 | 850 | 859 | 829 | 850 | 104,000 | 4,250 |
| 1991-03-28 | 824 | 861 | 815 | 850 | 199,000 | 4,250 |
| 1991-03-27 | 852 | 855 | 825 | 825 | 373,000 | 4,125 |
| 1991-03-26 | 850 | 855 | 837 | 850 | 163,000 | 4,250 |
| 1991-03-25 | 865 | 866 | 858 | 863 | 266,000 | 4,315 |
| 1991-03-22 | 895 | 895 | 872 | 875 | 128,000 | 4,375 |
| 1991-03-20 | 898 | 899 | 876 | 885 | 484,000 | 4,425 |
| 1991-03-19 | 900 | 930 | 895 | 910 | 847,000 | 4,550 |
| 1991-03-18 | 880 | 900 | 880 | 900 | 255,000 | 4,500 |
| 1991-03-15 | 885 | 900 | 876 | 888 | 405,000 | 4,440 |
| 1991-03-14 | 870 | 900 | 865 | 895 | 724,000 | 4,475 |
| 1991-03-13 | 870 | 870 | 859 | 860 | 570,000 | 4,300 |
| 1991-03-12 | 899 | 900 | 875 | 889 | 300,000 | 4,445 |
| 1991-03-11 | 907 | 910 | 898 | 901 | 275,000 | 4,505 |
| 1991-03-08 | 910 | 917 | 891 | 917 | 276,000 | 4,585 |
| 1991-03-07 | 929 | 929 | 888 | 910 | 419,000 | 4,550 |
| 1991-03-06 | 845 | 930 | 845 | 930 | 1,208,000 | 4,650 |
| 1991-03-05 | 860 | 865 | 845 | 855 | 365,000 | 4,275 |
| 1991-03-04 | 888 | 888 | 870 | 880 | 351,000 | 4,400 |
| 1991-03-01 | 879 | 890 | 872 | 890 | 646,000 | 4,450 |
| 1991-02-28 | 900 | 900 | 870 | 871 | 669,000 | 4,355 |
| 1991-02-27 | 892 | 899 | 865 | 897 | 435,000 | 4,485 |
| 1991-02-26 | 930 | 930 | 901 | 902 | 640,000 | 4,510 |
| 1991-02-25 | 930 | 935 | 900 | 910 | 704,000 | 4,550 |
| 1991-02-22 | 970 | 970 | 910 | 930 | 1,107,000 | 4,650 |
| 1991-02-21 | 978 | 1,020 | 950 | 960 | 4,254,000 | 4,800 |
| 1991-02-20 | 908 | 978 | 902 | 978 | 5,116,000 | 4,890 |
| 1991-02-19 | 825 | 900 | 825 | 878 | 3,338,000 | 4,390 |
| 1991-02-18 | 815 | 820 | 800 | 817 | 760,000 | 4,085 |
| 1991-02-15 | 818 | 820 | 790 | 805 | 528,000 | 4,025 |
| 1991-02-14 | 840 | 844 | 813 | 830 | 1,591,000 | 4,150 |
| 1991-02-13 | 778 | 837 | 775 | 820 | 2,640,000 | 4,100 |
| 1991-02-12 | 740 | 780 | 740 | 778 | 2,004,000 | 3,890 |
| 1991-02-08 | 730 | 775 | 728 | 735 | 2,587,000 | 3,675 |
| 1991-02-07 | 740 | 754 | 717 | 729 | 808,000 | 3,645 |
| 1991-02-06 | 702 | 743 | 693 | 733 | 1,400,000 | 3,665 |
| 1991-02-05 | 641 | 695 | 641 | 692 | 639,000 | 3,460 |
| 1991-02-04 | 638 | 652 | 630 | 650 | 399,000 | 3,250 |
| 1991-02-01 | 628 | 628 | 607 | 628 | 179,000 | 3,140 |
| 1991-01-31 | 653 | 653 | 616 | 618 | 74,000 | 3,090 |
| 1991-01-30 | 620 | 643 | 610 | 643 | 187,000 | 3,215 |
| 1991-01-29 | 620 | 620 | 602 | 616 | 96,000 | 3,080 |
| 1991-01-28 | 624 | 624 | 610 | 610 | 62,000 | 3,050 |
| 1991-01-25 | 590 | 615 | 590 | 615 | 358,000 | 3,075 |
| 1991-01-24 | 601 | 615 | 580 | 585 | 283,000 | 2,925 |
| 1991-01-23 | 623 | 623 | 591 | 610 | 251,000 | 3,050 |
| 1991-01-22 | 636 | 640 | 625 | 630 | 90,000 | 3,150 |
| 1991-01-21 | 665 | 665 | 635 | 637 | 93,000 | 3,185 |
| 1991-01-18 | 675 | 675 | 636 | 655 | 605,000 | 3,275 |
| 1991-01-17 | 615 | 674 | 615 | 665 | 381,000 | 3,325 |
| 1991-01-16 | 620 | 630 | 610 | 625 | 157,000 | 3,125 |
| 1991-01-14 | 625 | 660 | 625 | 660 | 148,000 | 3,300 |
| 1991-01-11 | 640 | 655 | 601 | 655 | 611,000 | 3,275 |
| 1991-01-10 | 641 | 651 | 628 | 637 | 256,000 | 3,185 |
| 1991-01-09 | 669 | 669 | 652 | 655 | 159,000 | 3,275 |
| 1991-01-08 | 713 | 713 | 683 | 690 | 141,000 | 3,450 |
| 1991-01-07 | 720 | 721 | 704 | 715 | 130,000 | 3,575 |
| 1991-01-04 | 720 | 721 | 710 | 715 | 110,000 | 3,575 |
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