6444 サンデン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 515 | 515 | 508 | 515 | 26,000 | 2,575 |
| 1993-12-29 | 516 | 517 | 508 | 515 | 47,000 | 2,575 |
| 1993-12-28 | 518 | 518 | 503 | 507 | 145,000 | 2,535 |
| 1993-12-27 | 528 | 529 | 505 | 528 | 307,000 | 2,640 |
| 1993-12-24 | 528 | 528 | 515 | 521 | 344,000 | 2,605 |
| 1993-12-22 | 519 | 519 | 512 | 518 | 138,000 | 2,590 |
| 1993-12-21 | 491 | 520 | 491 | 520 | 270,000 | 2,600 |
| 1993-12-20 | 511 | 514 | 501 | 501 | 339,000 | 2,505 |
| 1993-12-17 | 510 | 510 | 500 | 501 | 209,000 | 2,505 |
| 1993-12-16 | 500 | 511 | 500 | 507 | 158,000 | 2,535 |
| 1993-12-15 | 495 | 495 | 485 | 485 | 72,000 | 2,425 |
| 1993-12-14 | 496 | 498 | 495 | 495 | 111,000 | 2,475 |
| 1993-12-13 | 487 | 500 | 483 | 495 | 39,000 | 2,475 |
| 1993-12-10 | 485 | 490 | 481 | 482 | 173,000 | 2,410 |
| 1993-12-09 | 480 | 483 | 475 | 475 | 49,000 | 2,375 |
| 1993-12-08 | 455 | 457 | 450 | 457 | 163,000 | 2,285 |
| 1993-12-07 | 456 | 465 | 450 | 450 | 78,000 | 2,250 |
| 1993-12-06 | 489 | 489 | 466 | 466 | 91,000 | 2,330 |
| 1993-12-03 | 485 | 490 | 472 | 489 | 356,000 | 2,445 |
| 1993-12-02 | 470 | 495 | 465 | 486 | 257,000 | 2,430 |
| 1993-12-01 | 446 | 470 | 443 | 460 | 227,000 | 2,300 |
| 1993-11-30 | 426 | 436 | 421 | 436 | 234,000 | 2,180 |
| 1993-11-29 | 457 | 457 | 421 | 421 | 287,000 | 2,105 |
| 1993-11-26 | 483 | 483 | 456 | 456 | 508,000 | 2,280 |
| 1993-11-25 | 486 | 491 | 481 | 481 | 340,000 | 2,405 |
| 1993-11-24 | 512 | 515 | 491 | 491 | 296,000 | 2,455 |
| 1993-11-22 | 536 | 536 | 512 | 512 | 338,000 | 2,560 |
| 1993-11-19 | 526 | 533 | 525 | 526 | 120,000 | 2,630 |
| 1993-11-18 | 529 | 530 | 529 | 529 | 92,000 | 2,645 |
| 1993-11-17 | 530 | 530 | 529 | 530 | 84,000 | 2,650 |
| 1993-11-16 | 529 | 534 | 528 | 530 | 85,000 | 2,650 |
| 1993-11-15 | 538 | 538 | 529 | 529 | 109,000 | 2,645 |
| 1993-11-12 | 525 | 530 | 520 | 528 | 369,000 | 2,640 |
| 1993-11-11 | 514 | 531 | 514 | 531 | 227,000 | 2,655 |
| 1993-11-10 | 528 | 534 | 512 | 520 | 317,000 | 2,600 |
| 1993-11-09 | 542 | 545 | 526 | 527 | 298,000 | 2,635 |
| 1993-11-08 | 530 | 541 | 525 | 541 | 284,000 | 2,705 |
| 1993-11-05 | 530 | 530 | 512 | 528 | 323,000 | 2,640 |
| 1993-11-04 | 564 | 568 | 545 | 553 | 129,000 | 2,765 |
| 1993-11-02 | 565 | 566 | 543 | 563 | 114,000 | 2,815 |
| 1993-11-01 | 555 | 565 | 553 | 565 | 153,000 | 2,825 |
| 1993-10-29 | 540 | 555 | 537 | 555 | 218,000 | 2,775 |
| 1993-10-28 | 529 | 530 | 520 | 530 | 173,000 | 2,650 |
| 1993-10-27 | 537 | 540 | 527 | 534 | 104,000 | 2,670 |
| 1993-10-26 | 525 | 531 | 525 | 527 | 196,000 | 2,635 |
| 1993-10-25 | 556 | 560 | 545 | 545 | 111,000 | 2,725 |
| 1993-10-22 | 576 | 580 | 551 | 551 | 108,000 | 2,755 |
| 1993-10-21 | 558 | 576 | 558 | 576 | 96,000 | 2,880 |
| 1993-10-20 | 577 | 580 | 572 | 578 | 294,000 | 2,890 |
| 1993-10-19 | 550 | 575 | 543 | 575 | 231,000 | 2,875 |
| 1993-10-18 | 549 | 556 | 549 | 556 | 98,000 | 2,780 |
| 1993-10-15 | 546 | 555 | 544 | 544 | 499,000 | 2,720 |
| 1993-10-14 | 557 | 557 | 545 | 556 | 308,000 | 2,780 |
| 1993-10-13 | 555 | 560 | 551 | 558 | 166,000 | 2,790 |
| 1993-10-12 | 550 | 565 | 550 | 565 | 209,000 | 2,825 |
| 1993-10-08 | 573 | 573 | 556 | 558 | 275,000 | 2,790 |
| 1993-10-07 | 571 | 571 | 565 | 566 | 231,000 | 2,830 |
| 1993-10-06 | 570 | 570 | 560 | 569 | 114,000 | 2,845 |
| 1993-10-05 | 574 | 574 | 560 | 560 | 113,000 | 2,800 |
| 1993-10-04 | 570 | 575 | 567 | 574 | 155,000 | 2,870 |
| 1993-10-01 | 570 | 570 | 555 | 567 | 144,000 | 2,835 |
| 1993-09-30 | 565 | 567 | 552 | 567 | 144,000 | 2,835 |
| 1993-09-29 | 570 | 571 | 551 | 565 | 147,000 | 2,825 |
| 1993-09-28 | 565 | 565 | 563 | 563 | 56,000 | 2,815 |
| 1993-09-27 | 575 | 575 | 569 | 575 | 83,000 | 2,875 |
| 1993-09-24 | 576 | 580 | 569 | 575 | 94,000 | 2,875 |
| 1993-09-22 | 571 | 571 | 566 | 566 | 156,000 | 2,830 |
| 1993-09-21 | 573 | 575 | 570 | 573 | 264,000 | 2,865 |
| 1993-09-20 | 588 | 588 | 565 | 568 | 192,000 | 2,840 |
| 1993-09-17 | 587 | 588 | 570 | 579 | 191,000 | 2,895 |
| 1993-09-16 | 595 | 597 | 586 | 593 | 195,000 | 2,965 |
| 1993-09-14 | 609 | 609 | 595 | 597 | 61,000 | 2,985 |
| 1993-09-13 | 610 | 610 | 603 | 609 | 80,000 | 3,045 |
| 1993-09-10 | 601 | 610 | 591 | 610 | 328,000 | 3,050 |
| 1993-09-09 | 606 | 614 | 606 | 610 | 94,000 | 3,050 |
| 1993-09-08 | 610 | 610 | 603 | 610 | 67,000 | 3,050 |
| 1993-09-07 | 601 | 605 | 599 | 605 | 173,000 | 3,025 |
| 1993-09-06 | 610 | 611 | 609 | 611 | 113,000 | 3,055 |
| 1993-09-03 | 615 | 615 | 602 | 610 | 111,000 | 3,050 |
| 1993-09-02 | 616 | 620 | 610 | 616 | 175,000 | 3,080 |
| 1993-09-01 | 616 | 616 | 600 | 616 | 89,000 | 3,080 |
| 1993-08-31 | 618 | 618 | 607 | 617 | 65,000 | 3,085 |
| 1993-08-30 | 620 | 620 | 604 | 606 | 60,000 | 3,030 |
| 1993-08-27 | 620 | 625 | 606 | 620 | 85,000 | 3,100 |
| 1993-08-26 | 617 | 620 | 611 | 611 | 109,000 | 3,055 |
| 1993-08-25 | 615 | 617 | 610 | 615 | 105,000 | 3,075 |
| 1993-08-24 | 600 | 610 | 600 | 605 | 137,000 | 3,025 |
| 1993-08-23 | 602 | 610 | 602 | 605 | 169,000 | 3,025 |
| 1993-08-20 | 630 | 630 | 610 | 612 | 99,000 | 3,060 |
| 1993-08-19 | 620 | 620 | 602 | 620 | 91,000 | 3,100 |
| 1993-08-18 | 616 | 620 | 615 | 620 | 92,000 | 3,100 |
| 1993-08-17 | 620 | 621 | 610 | 610 | 91,000 | 3,050 |
| 1993-08-16 | 619 | 620 | 614 | 620 | 26,000 | 3,100 |
| 1993-08-13 | 627 | 630 | 620 | 621 | 160,000 | 3,105 |
| 1993-08-12 | 615 | 629 | 615 | 627 | 225,000 | 3,135 |
| 1993-08-11 | 591 | 602 | 591 | 602 | 170,000 | 3,010 |
| 1993-08-10 | 595 | 598 | 586 | 591 | 148,000 | 2,955 |
| 1993-08-09 | 595 | 595 | 586 | 594 | 79,000 | 2,970 |
| 1993-08-06 | 591 | 597 | 591 | 591 | 73,000 | 2,955 |
| 1993-08-05 | 600 | 600 | 595 | 596 | 68,000 | 2,980 |
| 1993-08-04 | 600 | 601 | 597 | 600 | 73,000 | 3,000 |
| 1993-08-03 | 600 | 612 | 600 | 602 | 70,000 | 3,010 |
| 1993-08-02 | 610 | 610 | 591 | 602 | 42,000 | 3,010 |
| 1993-07-30 | 610 | 615 | 607 | 615 | 221,000 | 3,075 |
| 1993-07-29 | 582 | 612 | 582 | 607 | 219,000 | 3,035 |
| 1993-07-28 | 580 | 589 | 575 | 582 | 144,000 | 2,910 |
| 1993-07-27 | 576 | 580 | 575 | 575 | 182,000 | 2,875 |
| 1993-07-26 | 572 | 579 | 571 | 576 | 268,000 | 2,880 |
| 1993-07-23 | 594 | 594 | 571 | 572 | 167,000 | 2,860 |
| 1993-07-22 | 595 | 600 | 590 | 595 | 243,000 | 2,975 |
| 1993-07-21 | 595 | 595 | 587 | 595 | 704,000 | 2,975 |
| 1993-07-20 | 602 | 602 | 585 | 595 | 527,000 | 2,975 |
| 1993-07-19 | 607 | 607 | 591 | 594 | 346,000 | 2,970 |
| 1993-07-16 | 607 | 607 | 603 | 607 | 519,000 | 3,035 |
| 1993-07-15 | 604 | 620 | 604 | 607 | 283,000 | 3,035 |
| 1993-07-14 | 612 | 612 | 601 | 603 | 262,000 | 3,015 |
| 1993-07-13 | 619 | 619 | 603 | 614 | 317,000 | 3,070 |
| 1993-07-12 | 617 | 620 | 609 | 609 | 177,000 | 3,045 |
| 1993-07-09 | 610 | 620 | 610 | 610 | 219,000 | 3,050 |
| 1993-07-08 | 600 | 620 | 600 | 620 | 343,000 | 3,100 |
| 1993-07-07 | 609 | 610 | 604 | 604 | 156,000 | 3,020 |
| 1993-07-06 | 605 | 612 | 602 | 612 | 162,000 | 3,060 |
| 1993-07-05 | 616 | 620 | 600 | 610 | 160,000 | 3,050 |
| 1993-07-02 | 636 | 636 | 612 | 616 | 173,000 | 3,080 |
| 1993-07-01 | 617 | 631 | 617 | 630 | 129,000 | 3,150 |
| 1993-06-30 | 621 | 626 | 616 | 622 | 174,000 | 3,110 |
| 1993-06-29 | 630 | 636 | 621 | 621 | 86,000 | 3,105 |
| 1993-06-28 | 620 | 625 | 615 | 620 | 74,000 | 3,100 |
| 1993-06-25 | 630 | 635 | 617 | 620 | 252,000 | 3,100 |
| 1993-06-24 | 620 | 620 | 609 | 620 | 140,000 | 3,100 |
| 1993-06-23 | 620 | 632 | 608 | 614 | 150,000 | 3,070 |
| 1993-06-22 | 590 | 614 | 585 | 614 | 357,000 | 3,070 |
| 1993-06-21 | 635 | 635 | 585 | 587 | 184,000 | 2,935 |
| 1993-06-18 | 645 | 647 | 629 | 635 | 135,000 | 3,175 |
| 1993-06-17 | 647 | 650 | 634 | 650 | 165,000 | 3,250 |
| 1993-06-16 | 657 | 657 | 640 | 647 | 269,000 | 3,235 |
| 1993-06-15 | 672 | 672 | 662 | 662 | 286,000 | 3,310 |
| 1993-06-14 | 683 | 685 | 675 | 675 | 154,000 | 3,375 |
| 1993-06-11 | 690 | 695 | 688 | 693 | 150,000 | 3,465 |
| 1993-06-10 | 704 | 704 | 688 | 698 | 135,000 | 3,490 |
| 1993-06-08 | 710 | 715 | 701 | 705 | 219,000 | 3,525 |
| 1993-06-07 | 715 | 720 | 706 | 710 | 397,000 | 3,550 |
| 1993-06-04 | 712 | 720 | 704 | 720 | 850,000 | 3,600 |
| 1993-06-03 | 711 | 721 | 710 | 710 | 676,000 | 3,550 |
| 1993-06-02 | 721 | 724 | 712 | 720 | 510,000 | 3,600 |
| 1993-06-01 | 729 | 732 | 711 | 714 | 1,057,000 | 3,570 |
| 1993-05-31 | 706 | 726 | 706 | 722 | 1,032,000 | 3,610 |
| 1993-05-28 | 704 | 718 | 701 | 701 | 907,000 | 3,505 |
| 1993-05-27 | 700 | 710 | 695 | 704 | 1,101,000 | 3,520 |
| 1993-05-26 | 670 | 690 | 670 | 680 | 278,000 | 3,400 |
| 1993-05-25 | 675 | 681 | 670 | 675 | 486,000 | 3,375 |
| 1993-05-24 | 679 | 685 | 674 | 674 | 80,000 | 3,370 |
| 1993-05-21 | 675 | 688 | 674 | 688 | 117,000 | 3,440 |
| 1993-05-20 | 684 | 684 | 670 | 684 | 135,000 | 3,420 |
| 1993-05-19 | 676 | 689 | 671 | 689 | 202,000 | 3,445 |
| 1993-05-18 | 681 | 685 | 675 | 675 | 233,000 | 3,375 |
| 1993-05-17 | 692 | 695 | 680 | 685 | 311,000 | 3,425 |
| 1993-05-14 | 700 | 714 | 699 | 712 | 1,360,000 | 3,560 |
| 1993-05-13 | 679 | 690 | 675 | 690 | 368,000 | 3,450 |
| 1993-05-12 | 700 | 710 | 679 | 682 | 557,000 | 3,410 |
| 1993-05-11 | 695 | 709 | 691 | 708 | 926,000 | 3,540 |
| 1993-05-10 | 682 | 695 | 682 | 694 | 241,000 | 3,470 |
| 1993-05-07 | 678 | 684 | 674 | 682 | 219,000 | 3,410 |
| 1993-05-06 | 681 | 705 | 671 | 673 | 669,000 | 3,365 |
| 1993-04-30 | 674 | 681 | 668 | 671 | 233,000 | 3,355 |
| 1993-04-28 | 680 | 690 | 667 | 674 | 623,000 | 3,370 |
| 1993-04-27 | 659 | 670 | 650 | 666 | 376,000 | 3,330 |
| 1993-04-26 | 649 | 650 | 639 | 639 | 117,000 | 3,195 |
| 1993-04-23 | 636 | 646 | 636 | 640 | 174,000 | 3,200 |
| 1993-04-22 | 665 | 665 | 645 | 645 | 359,000 | 3,225 |
| 1993-04-21 | 662 | 669 | 640 | 658 | 506,000 | 3,290 |
| 1993-04-20 | 675 | 675 | 661 | 665 | 440,000 | 3,325 |
| 1993-04-19 | 678 | 685 | 666 | 675 | 297,000 | 3,375 |
| 1993-04-16 | 720 | 722 | 694 | 696 | 782,000 | 3,480 |
| 1993-04-15 | 694 | 727 | 685 | 723 | 2,425,000 | 3,615 |
| 1993-04-14 | 697 | 699 | 680 | 690 | 1,198,000 | 3,450 |
| 1993-04-13 | 665 | 706 | 665 | 697 | 1,726,000 | 3,485 |
| 1993-04-12 | 682 | 684 | 660 | 675 | 647,000 | 3,375 |
| 1993-04-09 | 669 | 691 | 655 | 689 | 2,510,000 | 3,445 |
| 1993-04-08 | 657 | 673 | 645 | 670 | 2,572,000 | 3,350 |
| 1993-04-07 | 639 | 656 | 635 | 647 | 2,399,000 | 3,235 |
| 1993-04-06 | 610 | 639 | 610 | 633 | 1,884,000 | 3,165 |
| 1993-04-05 | 605 | 609 | 596 | 603 | 415,000 | 3,015 |
| 1993-04-02 | 581 | 608 | 581 | 595 | 641,000 | 2,975 |
| 1993-04-01 | 570 | 599 | 570 | 589 | 183,000 | 2,945 |
| 1993-03-31 | 590 | 590 | 575 | 577 | 142,000 | 2,885 |
| 1993-03-30 | 593 | 602 | 581 | 591 | 354,000 | 2,955 |
| 1993-03-29 | 604 | 605 | 590 | 600 | 433,000 | 3,000 |
| 1993-03-26 | 604 | 604 | 590 | 596 | 847,000 | 2,980 |
| 1993-03-25 | 576 | 602 | 576 | 597 | 1,118,000 | 2,985 |
| 1993-03-24 | 571 | 581 | 568 | 576 | 1,029,000 | 2,880 |
| 1993-03-23 | 560 | 566 | 555 | 565 | 150,000 | 2,825 |
| 1993-03-22 | 560 | 569 | 550 | 560 | 253,000 | 2,800 |
| 1993-03-19 | 578 | 578 | 550 | 550 | 227,000 | 2,750 |
| 1993-03-18 | 550 | 577 | 550 | 568 | 349,000 | 2,840 |
| 1993-03-17 | 550 | 551 | 545 | 550 | 150,000 | 2,750 |
| 1993-03-16 | 547 | 555 | 545 | 545 | 148,000 | 2,725 |
| 1993-03-15 | 545 | 546 | 541 | 543 | 118,000 | 2,715 |
| 1993-03-12 | 530 | 543 | 530 | 543 | 190,000 | 2,715 |
| 1993-03-11 | 542 | 547 | 540 | 540 | 141,000 | 2,700 |
| 1993-03-10 | 543 | 550 | 540 | 540 | 153,000 | 2,700 |
| 1993-03-09 | 539 | 555 | 539 | 553 | 200,000 | 2,765 |
| 1993-03-08 | 518 | 550 | 518 | 531 | 150,000 | 2,655 |
| 1993-03-05 | 517 | 525 | 516 | 517 | 119,000 | 2,585 |
| 1993-03-04 | 529 | 529 | 515 | 516 | 140,000 | 2,580 |
| 1993-03-03 | 528 | 539 | 528 | 529 | 67,000 | 2,645 |
| 1993-03-02 | 540 | 540 | 528 | 528 | 94,000 | 2,640 |
| 1993-03-01 | 535 | 544 | 530 | 530 | 79,000 | 2,650 |
| 1993-02-26 | 542 | 542 | 533 | 535 | 83,000 | 2,675 |
| 1993-02-25 | 538 | 545 | 533 | 533 | 114,000 | 2,665 |
| 1993-02-24 | 533 | 544 | 530 | 531 | 104,000 | 2,655 |
| 1993-02-23 | 540 | 543 | 533 | 543 | 163,000 | 2,715 |
| 1993-02-22 | 567 | 567 | 540 | 543 | 121,000 | 2,715 |
| 1993-02-19 | 567 | 567 | 551 | 557 | 226,000 | 2,785 |
| 1993-02-18 | 582 | 582 | 567 | 567 | 349,000 | 2,835 |
| 1993-02-17 | 562 | 583 | 551 | 582 | 1,396,000 | 2,910 |
| 1993-02-16 | 555 | 564 | 551 | 562 | 498,000 | 2,810 |
| 1993-02-15 | 530 | 550 | 530 | 550 | 78,000 | 2,750 |
| 1993-02-12 | 539 | 539 | 530 | 531 | 52,000 | 2,655 |
| 1993-02-10 | 536 | 545 | 534 | 539 | 133,000 | 2,695 |
| 1993-02-09 | 555 | 559 | 532 | 545 | 105,000 | 2,725 |
| 1993-02-08 | 553 | 553 | 548 | 550 | 157,000 | 2,750 |
| 1993-02-05 | 550 | 557 | 547 | 550 | 166,000 | 2,750 |
| 1993-02-04 | 553 | 558 | 545 | 545 | 182,000 | 2,725 |
| 1993-02-03 | 549 | 554 | 540 | 543 | 117,000 | 2,715 |
| 1993-02-02 | 542 | 542 | 531 | 539 | 96,000 | 2,695 |
| 1993-02-01 | 544 | 545 | 525 | 542 | 66,000 | 2,710 |
| 1993-01-29 | 547 | 547 | 540 | 546 | 82,000 | 2,730 |
| 1993-01-28 | 527 | 550 | 526 | 549 | 94,000 | 2,745 |
| 1993-01-27 | 520 | 529 | 519 | 529 | 109,000 | 2,645 |
| 1993-01-26 | 517 | 529 | 514 | 519 | 111,000 | 2,595 |
| 1993-01-25 | 532 | 532 | 511 | 517 | 72,000 | 2,585 |
| 1993-01-22 | 528 | 539 | 522 | 522 | 81,000 | 2,610 |
| 1993-01-21 | 535 | 540 | 525 | 528 | 102,000 | 2,640 |
| 1993-01-20 | 550 | 550 | 539 | 539 | 95,000 | 2,695 |
| 1993-01-19 | 521 | 540 | 521 | 540 | 120,000 | 2,700 |
| 1993-01-18 | 521 | 529 | 520 | 521 | 132,000 | 2,605 |
| 1993-01-14 | 525 | 531 | 525 | 529 | 113,000 | 2,645 |
| 1993-01-13 | 539 | 539 | 521 | 535 | 255,000 | 2,675 |
| 1993-01-12 | 540 | 547 | 535 | 540 | 108,000 | 2,700 |
| 1993-01-11 | 551 | 551 | 540 | 550 | 97,000 | 2,750 |
| 1993-01-08 | 560 | 561 | 551 | 551 | 238,000 | 2,755 |
| 1993-01-07 | 555 | 570 | 555 | 570 | 207,000 | 2,850 |
| 1993-01-06 | 565 | 570 | 560 | 560 | 108,000 | 2,800 |
| 1993-01-05 | 561 | 570 | 560 | 570 | 127,000 | 2,850 |
| 1993-01-04 | 570 | 575 | 565 | 570 | 82,000 | 2,850 |
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