6444 サンデン(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	585	590	576	576	240,000	2,880
1992-12-29	579	590	579	590	314,000	2,950
1992-12-28	580	585	579	579	331,000	2,895
1992-12-25	586	593	575	580	253,000	2,900
1992-12-24	596	602	591	595	812,000	2,975
1992-12-22	588	601	585	593	1,766,000	2,965
1992-12-21	590	592	581	588	617,000	2,940
1992-12-18	580	591	578	581	1,657,000	2,905
1992-12-17	565	589	561	582	1,253,000	2,910
1992-12-16	565	582	565	568	549,000	2,840
1992-12-15	557	560	551	555	143,000	2,775
1992-12-14	560	565	551	565	97,000	2,825
1992-12-11	560	560	550	557	254,000	2,785
1992-12-10	558	568	550	565	323,000	2,825
1992-12-09	570	570	556	558	176,000	2,790
1992-12-08	565	574	562	564	177,000	2,820
1992-12-07	574	575	561	566	102,000	2,830
1992-12-04	578	586	575	575	1,422,000	2,875
1992-12-03	550	577	550	566	551,000	2,830
1992-12-02	553	565	550	560	276,000	2,800
1992-12-01	573	584	561	562	655,000	2,810
1992-11-30	573	576	561	572	300,000	2,860
1992-11-27	563	574	558	568	717,000	2,840
1992-11-26	558	574	555	560	1,016,000	2,800
1992-11-25	536	550	532	544	487,000	2,720
1992-11-24	542	542	528	540	218,000	2,700
1992-11-20	519	542	510	532	565,000	2,660
1992-11-19	528	528	508	509	333,000	2,545
1992-11-18	495	520	495	508	197,000	2,540
1992-11-17	500	500	481	500	186,000	2,500
1992-11-16	507	513	501	501	73,000	2,505
1992-11-13	513	513	503	507	198,000	2,535
1992-11-12	526	530	502	508	293,000	2,540
1992-11-11	543	554	520	525	847,000	2,625
1992-11-10	501	517	501	513	243,000	2,565
1992-11-09	543	543	502	502	199,000	2,510
1992-11-06	535	549	520	536	467,000	2,680
1992-11-05	519	544	510	530	323,000	2,650
1992-11-04	515	520	503	520	78,000	2,600
1992-11-02	506	506	500	505	50,000	2,525
1992-10-30	533	533	507	507	207,000	2,535
1992-10-29	520	534	510	534	129,000	2,670
1992-10-28	519	520	510	511	185,000	2,555
1992-10-27	519	525	516	520	84,000	2,600
1992-10-26	536	536	519	519	61,000	2,595
1992-10-23	530	540	514	516	144,000	2,580
1992-10-22	543	544	539	539	141,000	2,695
1992-10-21	548	548	530	534	71,000	2,670
1992-10-20	544	544	533	540	90,000	2,700
1992-10-19	547	550	532	532	75,000	2,660
1992-10-16	565	579	553	553	142,000	2,765
1992-10-15	552	560	550	560	133,000	2,800
1992-10-14	565	565	552	552	100,000	2,760
1992-10-13	562	569	552	560	69,000	2,800
1992-10-12	546	556	546	552	94,000	2,760
1992-10-09	570	570	556	556	265,000	2,780
1992-10-08	580	597	560	570	1,271,000	2,850
1992-10-07	520	580	520	575	815,000	2,875
1992-10-06	528	528	520	525	114,000	2,625
1992-10-05	515	540	515	538	58,000	2,690
1992-10-02	515	535	511	525	210,000	2,625
1992-10-01	530	530	511	511	52,000	2,555
1992-09-30	536	536	520	520	60,000	2,600
1992-09-29	550	550	530	540	54,000	2,700
1992-09-28	558	558	545	550	73,000	2,750
1992-09-25	566	566	542	560	184,000	2,800
1992-09-24	563	567	554	560	196,000	2,800
1992-09-22	540	558	540	553	440,000	2,765
1992-09-21	550	550	530	535	210,000	2,675
1992-09-18	545	545	530	530	173,000	2,650
1992-09-17	534	540	530	530	305,000	2,650
1992-09-16	540	540	518	534	164,000	2,670
1992-09-14	535	545	525	545	117,000	2,725
1992-09-11	540	546	525	525	163,000	2,625
1992-09-10	549	550	538	538	176,000	2,690
1992-09-09	540	548	533	546	167,000	2,730
1992-09-08	548	550	540	540	193,000	2,700
1992-09-07	530	545	530	542	125,000	2,710
1992-09-04	554	554	525	538	526,000	2,690
1992-09-03	534	545	534	544	362,000	2,720
1992-09-02	531	534	522	534	310,000	2,670
1992-09-01	543	543	521	521	220,000	2,605
1992-08-31	522	534	520	533	197,000	2,665
1992-08-28	509	539	504	520	409,000	2,600
1992-08-27	490	535	485	519	241,000	2,595
1992-08-26	485	490	475	490	97,000	2,450
1992-08-25	501	506	490	490	286,000	2,450
1992-08-24	499	519	484	500	364,000	2,500
1992-08-21	452	493	452	493	208,000	2,465
1992-08-20	418	450	414	441	179,000	2,205
1992-08-19	410	412	403	403	191,000	2,015
1992-08-18	421	421	405	405	134,000	2,025
1992-08-17	438	439	420	420	117,000	2,100
1992-08-14	422	439	419	439	176,000	2,195
1992-08-13	416	420	405	419	144,000	2,095
1992-08-12	410	415	400	410	293,000	2,050
1992-08-11	421	429	410	420	148,000	2,100
1992-08-10	455	455	420	425	230,000	2,125
1992-08-07	495	496	455	455	189,000	2,275
1992-08-06	519	519	495	496	162,000	2,480
1992-08-05	512	525	511	512	78,000	2,560
1992-08-04	525	525	510	512	88,000	2,560
1992-08-03	525	540	520	535	258,000	2,675
1992-07-31	506	525	504	525	139,000	2,625
1992-07-30	491	505	491	500	86,000	2,500
1992-07-29	531	535	485	490	203,000	2,450
1992-07-28	535	535	525	525	158,000	2,625
1992-07-27	565	565	525	525	221,000	2,625
1992-07-24	556	556	531	531	99,000	2,655
1992-07-23	540	558	530	558	212,000	2,790
1992-07-22	560	561	530	536	473,000	2,680
1992-07-21	552	566	552	561	251,000	2,805
1992-07-20	589	589	561	562	407,000	2,810
1992-07-17	605	608	590	592	155,000	2,960
1992-07-16	629	629	610	610	317,000	3,050
1992-07-15	602	632	601	620	945,000	3,100
1992-07-14	602	615	598	598	245,000	2,990
1992-07-13	593	610	587	600	315,000	3,000
1992-07-10	627	636	600	603	1,491,000	3,015
1992-07-09	599	627	599	620	1,363,000	3,100
1992-07-08	569	600	568	600	472,000	3,000
1992-07-07	572	591	570	579	142,000	2,895
1992-07-06	600	601	582	582	273,000	2,910
1992-07-03	567	605	567	601	674,000	3,005
1992-07-02	540	555	532	552	316,000	2,760
1992-07-01	525	530	510	530	157,000	2,650
1992-06-30	531	540	525	525	85,000	2,625
1992-06-29	540	540	527	530	96,000	2,650
1992-06-26	551	555	540	550	109,000	2,750
1992-06-25	540	550	530	550	152,000	2,750
1992-06-24	540	550	535	535	151,000	2,675
1992-06-23	560	570	546	546	208,000	2,730
1992-06-22	589	600	560	560	241,000	2,800
1992-06-19	590	605	581	590	278,000	2,950
1992-06-18	573	590	560	585	391,000	2,925
1992-06-17	581	590	580	585	408,000	2,925
1992-06-16	576	587	576	580	295,000	2,900
1992-06-15	575	582	570	580	123,000	2,900
1992-06-12	589	590	580	582	109,000	2,910
1992-06-11	588	592	588	592	127,000	2,960
1992-06-10	586	593	585	587	106,000	2,935
1992-06-09	575	595	575	593	49,000	2,965
1992-06-08	580	590	580	585	73,000	2,925
1992-06-05	605	606	595	600	181,000	3,000
1992-06-04	601	615	600	608	306,000	3,040
1992-06-03	580	601	580	601	84,000	3,005
1992-06-02	586	586	580	584	75,000	2,920
1992-06-01	595	595	586	586	73,000	2,930
1992-05-29	582	595	582	595	91,000	2,975
1992-05-28	578	586	578	582	71,000	2,910
1992-05-27	595	595	576	580	159,000	2,900
1992-05-26	598	614	598	601	80,000	3,005
1992-05-25	613	615	601	608	160,000	3,040
1992-05-22	623	623	608	608	256,000	3,040
1992-05-21	630	631	621	625	691,000	3,125
1992-05-20	617	634	610	630	894,000	3,150
1992-05-19	616	622	606	608	762,000	3,040
1992-05-18	590	619	590	606	715,000	3,030
1992-05-15	616	616	590	590	411,000	2,950
1992-05-14	603	617	603	617	338,000	3,085
1992-05-13	607	615	600	600	327,000	3,000
1992-05-12	601	620	601	617	1,168,000	3,085
1992-05-11	586	592	585	592	338,000	2,960
1992-05-08	593	593	575	576	311,000	2,880
1992-05-07	580	596	580	590	370,000	2,950
1992-05-06	592	605	588	589	678,000	2,945
1992-05-01	580	593	572	590	736,000	2,950
1992-04-30	570	583	565	574	428,000	2,870
1992-04-28	554	572	545	572	589,000	2,860
1992-04-27	547	568	547	556	351,000	2,780
1992-04-24	545	550	535	545	189,000	2,725
1992-04-23	520	535	520	535	278,000	2,675
1992-04-22	525	535	521	530	225,000	2,650
1992-04-21	532	535	523	535	69,000	2,675
1992-04-20	550	550	521	522	109,000	2,610
1992-04-17	562	562	540	545	153,000	2,725
1992-04-16	550	569	550	552	462,000	2,760
1992-04-15	543	543	533	534	208,000	2,670
1992-04-14	511	520	500	513	242,000	2,565
1992-04-13	520	529	510	510	264,000	2,550
1992-04-09	455	479	450	451	376,000	2,255
1992-04-08	500	500	460	460	303,000	2,300
1992-04-07	522	526	505	505	322,000	2,525
1992-04-06	525	525	505	512	248,000	2,560
1992-04-03	506	516	495	505	403,000	2,525
1992-04-02	540	549	499	515	477,000	2,575
1992-04-01	580	585	550	570	121,000	2,850
1992-03-31	590	595	575	580	196,000	2,900
1992-03-30	570	585	570	580	58,000	2,900
1992-03-27	580	585	575	575	178,000	2,875
1992-03-26	600	600	585	586	208,000	2,930
1992-03-25	590	590	580	590	310,000	2,950
1992-03-24	574	582	570	582	146,000	2,910
1992-03-23	568	592	568	572	314,000	2,860
1992-03-19	555	579	555	572	803,000	2,860
1992-03-18	579	579	550	555	481,000	2,775
1992-03-17	581	581	560	579	331,000	2,895
1992-03-16	600	601	580	581	186,000	2,905
1992-03-13	597	610	589	595	420,000	2,975
1992-03-12	595	600	585	597	453,000	2,985
1992-03-11	610	610	600	601	206,000	3,005
1992-03-10	620	620	602	611	286,000	3,055
1992-03-09	650	650	626	626	126,000	3,130
1992-03-06	639	659	635	640	401,000	3,200
1992-03-05	670	670	641	641	345,000	3,205
1992-03-04	659	674	656	664	892,000	3,320
1992-03-03	655	671	651	651	1,017,000	3,255
1992-03-02	650	668	645	645	913,000	3,225
1992-02-28	619	656	610	640	879,000	3,200
1992-02-27	625	625	615	619	137,000	3,095
1992-02-26	608	608	596	605	101,000	3,025
1992-02-25	600	607	590	601	74,000	3,005
1992-02-24	611	614	600	600	109,000	3,000
1992-02-21	600	607	586	607	183,000	3,035
1992-02-20	610	610	590	590	102,000	2,950
1992-02-19	581	585	575	580	163,000	2,900
1992-02-18	609	609	598	598	31,000	2,990
1992-02-17	600	610	597	610	122,000	3,050
1992-02-14	624	625	611	612	257,000	3,060
1992-02-13	617	629	615	625	309,000	3,125
1992-02-12	630	636	620	626	331,000	3,130
1992-02-10	622	632	615	628	258,000	3,140
1992-02-07	607	636	606	622	581,000	3,110
1992-02-06	590	610	590	610	220,000	3,050
1992-02-05	590	590	580	580	118,000	2,900
1992-02-04	594	594	580	590	110,000	2,950
1992-02-03	596	596	586	595	119,000	2,975
1992-01-31	579	600	579	586	336,000	2,930
1992-01-30	570	580	563	576	183,000	2,880
1992-01-29	560	565	558	562	95,000	2,810
1992-01-28	558	560	555	556	74,000	2,780
1992-01-27	564	570	551	551	46,000	2,755
1992-01-24	560	569	551	551	71,000	2,755
1992-01-23	570	575	561	570	138,000	2,850
1992-01-22	551	580	545	570	96,000	2,850
1992-01-21	550	560	550	555	109,000	2,775
1992-01-20	581	581	560	560	185,000	2,800
1992-01-17	564	589	560	580	115,000	2,900
1992-01-16	604	604	580	590	38,000	2,950
1992-01-14	600	604	592	600	44,000	3,000
1992-01-13	620	620	605	610	111,000	3,050
1992-01-10	620	628	616	628	227,000	3,140
1992-01-09	610	615	605	615	90,000	3,075
1992-01-08	615	619	610	610	53,000	3,050
1992-01-07	635	635	615	615	68,000	3,075
1992-01-06	631	635	630	630	36,000	3,150

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