6444 サンデン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 685 | 694 | 684 | 689 | 788,000 | 3,445 |
| 1994-12-29 | 665 | 683 | 663 | 682 | 1,567,000 | 3,410 |
| 1994-12-28 | 665 | 668 | 660 | 668 | 801,000 | 3,340 |
| 1994-12-27 | 640 | 665 | 640 | 664 | 404,000 | 3,320 |
| 1994-12-26 | 660 | 660 | 641 | 642 | 170,000 | 3,210 |
| 1994-12-22 | 635 | 655 | 635 | 653 | 705,000 | 3,265 |
| 1994-12-21 | 635 | 652 | 634 | 642 | 357,000 | 3,210 |
| 1994-12-20 | 640 | 640 | 631 | 632 | 187,000 | 3,160 |
| 1994-12-19 | 629 | 635 | 622 | 635 | 273,000 | 3,175 |
| 1994-12-16 | 640 | 640 | 622 | 622 | 140,000 | 3,110 |
| 1994-12-15 | 622 | 630 | 622 | 630 | 265,000 | 3,150 |
| 1994-12-14 | 615 | 623 | 615 | 622 | 230,000 | 3,110 |
| 1994-12-13 | 624 | 624 | 616 | 623 | 422,000 | 3,115 |
| 1994-12-12 | 621 | 625 | 618 | 625 | 222,000 | 3,125 |
| 1994-12-09 | 638 | 640 | 610 | 623 | 358,000 | 3,115 |
| 1994-12-08 | 645 | 647 | 640 | 641 | 204,000 | 3,205 |
| 1994-12-07 | 655 | 655 | 635 | 635 | 371,000 | 3,175 |
| 1994-12-06 | 648 | 653 | 645 | 652 | 174,000 | 3,260 |
| 1994-12-05 | 645 | 653 | 638 | 638 | 372,000 | 3,190 |
| 1994-12-02 | 649 | 654 | 643 | 643 | 313,000 | 3,215 |
| 1994-12-01 | 652 | 655 | 642 | 651 | 419,000 | 3,255 |
| 1994-11-30 | 644 | 657 | 643 | 653 | 512,000 | 3,265 |
| 1994-11-29 | 633 | 642 | 633 | 642 | 116,000 | 3,210 |
| 1994-11-28 | 621 | 635 | 620 | 635 | 298,000 | 3,175 |
| 1994-11-25 | 616 | 624 | 605 | 620 | 256,000 | 3,100 |
| 1994-11-24 | 629 | 629 | 610 | 612 | 239,000 | 3,060 |
| 1994-11-22 | 645 | 645 | 635 | 636 | 406,000 | 3,180 |
| 1994-11-21 | 662 | 663 | 652 | 652 | 964,000 | 3,260 |
| 1994-11-18 | 655 | 672 | 655 | 660 | 1,699,000 | 3,300 |
| 1994-11-17 | 650 | 657 | 645 | 655 | 1,396,000 | 3,275 |
| 1994-11-16 | 628 | 633 | 627 | 630 | 140,000 | 3,150 |
| 1994-11-15 | 620 | 630 | 620 | 627 | 180,000 | 3,135 |
| 1994-11-14 | 609 | 609 | 601 | 609 | 170,000 | 3,045 |
| 1994-11-11 | 611 | 613 | 590 | 605 | 171,000 | 3,025 |
| 1994-11-10 | 618 | 622 | 612 | 613 | 177,000 | 3,065 |
| 1994-11-09 | 630 | 638 | 611 | 618 | 328,000 | 3,090 |
| 1994-11-08 | 634 | 635 | 633 | 634 | 104,000 | 3,170 |
| 1994-11-07 | 633 | 633 | 633 | 633 | 88,000 | 3,165 |
| 1994-11-04 | 645 | 645 | 641 | 643 | 194,000 | 3,215 |
| 1994-11-02 | 645 | 645 | 641 | 643 | 298,000 | 3,215 |
| 1994-11-01 | 639 | 645 | 639 | 645 | 751,000 | 3,225 |
| 1994-10-31 | 647 | 649 | 640 | 645 | 177,000 | 3,225 |
| 1994-10-28 | 624 | 639 | 623 | 637 | 323,000 | 3,185 |
| 1994-10-27 | 625 | 629 | 616 | 616 | 278,000 | 3,080 |
| 1994-10-26 | 635 | 636 | 624 | 625 | 221,000 | 3,125 |
| 1994-10-25 | 622 | 633 | 622 | 630 | 817,000 | 3,150 |
| 1994-10-24 | 620 | 620 | 602 | 602 | 153,000 | 3,010 |
| 1994-10-21 | 630 | 630 | 621 | 623 | 96,000 | 3,115 |
| 1994-10-20 | 633 | 634 | 625 | 630 | 143,000 | 3,150 |
| 1994-10-19 | 620 | 630 | 620 | 630 | 133,000 | 3,150 |
| 1994-10-18 | 629 | 629 | 615 | 620 | 47,000 | 3,100 |
| 1994-10-17 | 628 | 630 | 625 | 630 | 108,000 | 3,150 |
| 1994-10-14 | 634 | 634 | 626 | 631 | 160,000 | 3,155 |
| 1994-10-13 | 612 | 624 | 612 | 624 | 345,000 | 3,120 |
| 1994-10-12 | 601 | 611 | 601 | 611 | 142,000 | 3,055 |
| 1994-10-11 | 601 | 611 | 601 | 611 | 12,000 | 3,055 |
| 1994-10-07 | 611 | 612 | 610 | 610 | 78,000 | 3,050 |
| 1994-10-06 | 610 | 614 | 610 | 610 | 63,000 | 3,050 |
| 1994-10-05 | 619 | 619 | 608 | 608 | 51,000 | 3,040 |
| 1994-10-04 | 611 | 619 | 607 | 613 | 67,000 | 3,065 |
| 1994-10-03 | 619 | 619 | 603 | 606 | 53,000 | 3,030 |
| 1994-09-30 | 609 | 619 | 609 | 619 | 65,000 | 3,095 |
| 1994-09-29 | 600 | 609 | 600 | 609 | 34,000 | 3,045 |
| 1994-09-28 | 609 | 619 | 600 | 619 | 43,000 | 3,095 |
| 1994-09-27 | 595 | 610 | 595 | 600 | 34,000 | 3,000 |
| 1994-09-26 | 600 | 600 | 590 | 595 | 120,000 | 2,975 |
| 1994-09-22 | 604 | 604 | 595 | 595 | 165,000 | 2,975 |
| 1994-09-21 | 580 | 594 | 580 | 594 | 50,000 | 2,970 |
| 1994-09-20 | 595 | 600 | 590 | 600 | 199,000 | 3,000 |
| 1994-09-19 | 605 | 610 | 600 | 601 | 81,000 | 3,005 |
| 1994-09-16 | 625 | 625 | 612 | 615 | 123,000 | 3,075 |
| 1994-09-14 | 640 | 640 | 625 | 625 | 120,000 | 3,125 |
| 1994-09-13 | 633 | 639 | 625 | 635 | 248,000 | 3,175 |
| 1994-09-12 | 640 | 643 | 633 | 635 | 143,000 | 3,175 |
| 1994-09-09 | 627 | 637 | 625 | 637 | 237,000 | 3,185 |
| 1994-09-08 | 634 | 634 | 626 | 627 | 198,000 | 3,135 |
| 1994-09-07 | 633 | 633 | 624 | 627 | 62,000 | 3,135 |
| 1994-09-06 | 640 | 643 | 635 | 640 | 107,000 | 3,200 |
| 1994-09-05 | 641 | 644 | 640 | 644 | 132,000 | 3,220 |
| 1994-09-02 | 634 | 640 | 634 | 640 | 50,000 | 3,200 |
| 1994-09-01 | 633 | 636 | 630 | 631 | 90,000 | 3,155 |
| 1994-08-31 | 624 | 636 | 624 | 632 | 71,000 | 3,160 |
| 1994-08-30 | 634 | 634 | 629 | 630 | 40,000 | 3,150 |
| 1994-08-29 | 650 | 650 | 640 | 640 | 42,000 | 3,200 |
| 1994-08-26 | 647 | 647 | 641 | 641 | 68,000 | 3,205 |
| 1994-08-25 | 648 | 649 | 642 | 648 | 141,000 | 3,240 |
| 1994-08-24 | 641 | 649 | 641 | 649 | 73,000 | 3,245 |
| 1994-08-23 | 629 | 631 | 629 | 631 | 26,000 | 3,155 |
| 1994-08-22 | 640 | 645 | 636 | 636 | 31,000 | 3,180 |
| 1994-08-19 | 644 | 645 | 640 | 645 | 111,000 | 3,225 |
| 1994-08-18 | 642 | 650 | 632 | 650 | 47,000 | 3,250 |
| 1994-08-17 | 636 | 642 | 632 | 632 | 99,000 | 3,160 |
| 1994-08-16 | 636 | 640 | 636 | 639 | 36,000 | 3,195 |
| 1994-08-15 | 637 | 643 | 636 | 636 | 32,000 | 3,180 |
| 1994-08-12 | 635 | 643 | 635 | 636 | 165,000 | 3,180 |
| 1994-08-11 | 637 | 643 | 630 | 635 | 33,000 | 3,175 |
| 1994-08-10 | 651 | 652 | 633 | 640 | 124,000 | 3,200 |
| 1994-08-09 | 658 | 670 | 656 | 660 | 109,000 | 3,300 |
| 1994-08-08 | 657 | 658 | 645 | 652 | 118,000 | 3,260 |
| 1994-08-05 | 650 | 653 | 647 | 647 | 166,000 | 3,235 |
| 1994-08-04 | 649 | 650 | 649 | 649 | 89,000 | 3,245 |
| 1994-08-03 | 631 | 650 | 631 | 650 | 85,000 | 3,250 |
| 1994-08-02 | 622 | 635 | 622 | 630 | 87,000 | 3,150 |
| 1994-08-01 | 630 | 630 | 621 | 621 | 43,000 | 3,105 |
| 1994-07-29 | 620 | 621 | 613 | 621 | 114,000 | 3,105 |
| 1994-07-28 | 622 | 622 | 605 | 610 | 52,000 | 3,050 |
| 1994-07-27 | 630 | 630 | 610 | 612 | 47,000 | 3,060 |
| 1994-07-26 | 621 | 629 | 621 | 621 | 85,000 | 3,105 |
| 1994-07-25 | 639 | 640 | 629 | 630 | 218,000 | 3,150 |
| 1994-07-22 | 640 | 640 | 628 | 629 | 141,000 | 3,145 |
| 1994-07-21 | 635 | 640 | 635 | 640 | 145,000 | 3,200 |
| 1994-07-20 | 640 | 640 | 634 | 639 | 234,000 | 3,195 |
| 1994-07-19 | 648 | 648 | 637 | 640 | 326,000 | 3,200 |
| 1994-07-18 | 643 | 650 | 640 | 650 | 36,000 | 3,250 |
| 1994-07-15 | 650 | 655 | 647 | 647 | 80,000 | 3,235 |
| 1994-07-14 | 650 | 651 | 646 | 647 | 94,000 | 3,235 |
| 1994-07-13 | 652 | 655 | 650 | 650 | 90,000 | 3,250 |
| 1994-07-12 | 654 | 658 | 646 | 652 | 169,000 | 3,260 |
| 1994-07-11 | 646 | 647 | 640 | 641 | 67,000 | 3,205 |
| 1994-07-08 | 656 | 660 | 656 | 656 | 52,000 | 3,280 |
| 1994-07-07 | 660 | 670 | 660 | 660 | 51,000 | 3,300 |
| 1994-07-06 | 690 | 690 | 670 | 670 | 169,000 | 3,350 |
| 1994-07-05 | 680 | 695 | 675 | 680 | 592,000 | 3,400 |
| 1994-07-04 | 650 | 650 | 646 | 650 | 57,000 | 3,250 |
| 1994-07-01 | 655 | 660 | 629 | 630 | 255,000 | 3,150 |
| 1994-06-30 | 640 | 655 | 640 | 655 | 311,000 | 3,275 |
| 1994-06-29 | 640 | 650 | 640 | 640 | 39,000 | 3,200 |
| 1994-06-28 | 640 | 650 | 638 | 650 | 121,000 | 3,250 |
| 1994-06-27 | 640 | 645 | 628 | 630 | 148,000 | 3,150 |
| 1994-06-24 | 656 | 666 | 656 | 660 | 136,000 | 3,300 |
| 1994-06-23 | 665 | 675 | 660 | 675 | 253,000 | 3,375 |
| 1994-06-22 | 665 | 670 | 655 | 665 | 252,000 | 3,325 |
| 1994-06-21 | 673 | 679 | 673 | 675 | 206,000 | 3,375 |
| 1994-06-20 | 679 | 689 | 679 | 683 | 454,000 | 3,415 |
| 1994-06-17 | 681 | 690 | 681 | 689 | 260,000 | 3,445 |
| 1994-06-16 | 683 | 687 | 678 | 681 | 295,000 | 3,405 |
| 1994-06-15 | 697 | 703 | 689 | 693 | 863,000 | 3,465 |
| 1994-06-14 | 688 | 704 | 681 | 687 | 1,305,000 | 3,435 |
| 1994-06-13 | 665 | 690 | 665 | 685 | 436,000 | 3,425 |
| 1994-06-10 | 670 | 679 | 667 | 675 | 1,161,000 | 3,375 |
| 1994-06-09 | 660 | 670 | 655 | 669 | 804,000 | 3,345 |
| 1994-06-08 | 640 | 662 | 639 | 660 | 959,000 | 3,300 |
| 1994-06-07 | 630 | 636 | 630 | 636 | 102,000 | 3,180 |
| 1994-06-06 | 630 | 630 | 627 | 628 | 39,000 | 3,140 |
| 1994-06-03 | 636 | 636 | 627 | 628 | 156,000 | 3,140 |
| 1994-06-02 | 631 | 639 | 630 | 631 | 238,000 | 3,155 |
| 1994-06-01 | 632 | 635 | 621 | 621 | 299,000 | 3,105 |
| 1994-05-31 | 629 | 638 | 625 | 630 | 232,000 | 3,150 |
| 1994-05-30 | 635 | 635 | 610 | 620 | 105,000 | 3,100 |
| 1994-05-27 | 635 | 635 | 620 | 635 | 91,000 | 3,175 |
| 1994-05-26 | 634 | 636 | 625 | 630 | 91,000 | 3,150 |
| 1994-05-25 | 630 | 636 | 626 | 636 | 299,000 | 3,180 |
| 1994-05-24 | 617 | 629 | 615 | 625 | 163,000 | 3,125 |
| 1994-05-23 | 617 | 619 | 609 | 614 | 116,000 | 3,070 |
| 1994-05-20 | 629 | 629 | 616 | 616 | 183,000 | 3,080 |
| 1994-05-19 | 606 | 617 | 606 | 610 | 48,000 | 3,050 |
| 1994-05-18 | 623 | 629 | 622 | 625 | 101,000 | 3,125 |
| 1994-05-17 | 624 | 626 | 618 | 623 | 134,000 | 3,115 |
| 1994-05-16 | 631 | 631 | 617 | 617 | 127,000 | 3,085 |
| 1994-05-13 | 606 | 630 | 606 | 630 | 139,000 | 3,150 |
| 1994-05-12 | 605 | 618 | 605 | 612 | 70,000 | 3,060 |
| 1994-05-11 | 614 | 618 | 608 | 615 | 40,000 | 3,075 |
| 1994-05-10 | 601 | 605 | 600 | 605 | 58,000 | 3,025 |
| 1994-05-09 | 615 | 615 | 603 | 603 | 18,000 | 3,015 |
| 1994-05-06 | 620 | 620 | 600 | 600 | 13,000 | 3,000 |
| 1994-05-02 | 610 | 610 | 600 | 600 | 34,000 | 3,000 |
| 1994-04-28 | 610 | 610 | 610 | 610 | 19,000 | 3,050 |
| 1994-04-27 | 610 | 610 | 600 | 610 | 13,000 | 3,050 |
| 1994-04-26 | 617 | 620 | 600 | 605 | 205,000 | 3,025 |
| 1994-04-25 | 613 | 620 | 613 | 617 | 83,000 | 3,085 |
| 1994-04-22 | 627 | 629 | 611 | 612 | 257,000 | 3,060 |
| 1994-04-21 | 626 | 627 | 620 | 626 | 258,000 | 3,130 |
| 1994-04-20 | 627 | 628 | 620 | 620 | 93,000 | 3,100 |
| 1994-04-19 | 628 | 629 | 623 | 627 | 239,000 | 3,135 |
| 1994-04-18 | 630 | 632 | 620 | 628 | 352,000 | 3,140 |
| 1994-04-15 | 606 | 621 | 606 | 618 | 245,000 | 3,090 |
| 1994-04-14 | 600 | 605 | 600 | 605 | 89,000 | 3,025 |
| 1994-04-13 | 590 | 604 | 590 | 604 | 80,000 | 3,020 |
| 1994-04-12 | 594 | 603 | 592 | 595 | 68,000 | 2,975 |
| 1994-04-11 | 604 | 604 | 585 | 604 | 228,000 | 3,020 |
| 1994-04-08 | 600 | 605 | 586 | 605 | 134,000 | 3,025 |
| 1994-04-07 | 585 | 602 | 584 | 602 | 266,000 | 3,010 |
| 1994-04-06 | 599 | 604 | 590 | 595 | 112,000 | 2,975 |
| 1994-04-05 | 604 | 604 | 587 | 594 | 83,000 | 2,970 |
| 1994-04-04 | 600 | 600 | 593 | 594 | 91,000 | 2,970 |
| 1994-04-01 | 585 | 603 | 585 | 590 | 188,000 | 2,950 |
| 1994-03-31 | 585 | 588 | 585 | 585 | 70,000 | 2,925 |
| 1994-03-30 | 597 | 608 | 591 | 595 | 76,000 | 2,975 |
| 1994-03-29 | 602 | 614 | 602 | 603 | 39,000 | 3,015 |
| 1994-03-28 | 623 | 623 | 616 | 616 | 105,000 | 3,080 |
| 1994-03-25 | 612 | 619 | 607 | 609 | 209,000 | 3,045 |
| 1994-03-24 | 601 | 611 | 600 | 601 | 105,000 | 3,005 |
| 1994-03-23 | 603 | 605 | 599 | 601 | 398,000 | 3,005 |
| 1994-03-22 | 616 | 619 | 600 | 602 | 171,000 | 3,010 |
| 1994-03-18 | 625 | 630 | 615 | 623 | 181,000 | 3,115 |
| 1994-03-17 | 632 | 632 | 615 | 625 | 156,000 | 3,125 |
| 1994-03-16 | 611 | 630 | 610 | 630 | 235,000 | 3,150 |
| 1994-03-15 | 606 | 625 | 602 | 621 | 185,000 | 3,105 |
| 1994-03-14 | 605 | 620 | 605 | 615 | 139,000 | 3,075 |
| 1994-03-11 | 600 | 611 | 600 | 605 | 182,000 | 3,025 |
| 1994-03-10 | 630 | 630 | 606 | 610 | 88,000 | 3,050 |
| 1994-03-09 | 616 | 624 | 615 | 624 | 113,000 | 3,120 |
| 1994-03-08 | 610 | 625 | 610 | 620 | 118,000 | 3,100 |
| 1994-03-07 | 616 | 620 | 610 | 610 | 51,000 | 3,050 |
| 1994-03-04 | 616 | 629 | 616 | 616 | 72,000 | 3,080 |
| 1994-03-03 | 616 | 625 | 616 | 616 | 29,000 | 3,080 |
| 1994-03-02 | 615 | 635 | 615 | 625 | 230,000 | 3,125 |
| 1994-03-01 | 625 | 640 | 621 | 625 | 169,000 | 3,125 |
| 1994-02-28 | 626 | 640 | 625 | 625 | 394,000 | 3,125 |
| 1994-02-25 | 630 | 633 | 627 | 631 | 125,000 | 3,155 |
| 1994-02-24 | 623 | 633 | 620 | 630 | 192,000 | 3,150 |
| 1994-02-23 | 628 | 632 | 605 | 615 | 141,000 | 3,075 |
| 1994-02-22 | 623 | 635 | 623 | 628 | 206,000 | 3,140 |
| 1994-02-21 | 613 | 635 | 613 | 633 | 364,000 | 3,165 |
| 1994-02-18 | 596 | 623 | 595 | 623 | 539,000 | 3,115 |
| 1994-02-17 | 582 | 598 | 582 | 598 | 171,000 | 2,990 |
| 1994-02-16 | 602 | 610 | 591 | 591 | 449,000 | 2,955 |
| 1994-02-15 | 570 | 609 | 570 | 600 | 262,000 | 3,000 |
| 1994-02-14 | 630 | 630 | 610 | 610 | 87,000 | 3,050 |
| 1994-02-10 | 642 | 642 | 621 | 630 | 178,000 | 3,150 |
| 1994-02-09 | 648 | 648 | 625 | 632 | 454,000 | 3,160 |
| 1994-02-08 | 631 | 655 | 631 | 650 | 1,051,000 | 3,250 |
| 1994-02-07 | 625 | 628 | 619 | 620 | 269,000 | 3,100 |
| 1994-02-04 | 625 | 645 | 621 | 629 | 1,105,000 | 3,145 |
| 1994-02-03 | 599 | 621 | 599 | 621 | 1,010,000 | 3,105 |
| 1994-02-02 | 592 | 598 | 580 | 592 | 228,000 | 2,960 |
| 1994-02-01 | 588 | 594 | 583 | 594 | 174,000 | 2,970 |
| 1994-01-31 | 580 | 582 | 575 | 580 | 220,000 | 2,900 |
| 1994-01-28 | 560 | 563 | 557 | 562 | 152,000 | 2,810 |
| 1994-01-27 | 563 | 570 | 559 | 560 | 121,000 | 2,800 |
| 1994-01-26 | 560 | 575 | 558 | 573 | 448,000 | 2,865 |
| 1994-01-25 | 550 | 560 | 550 | 556 | 83,000 | 2,780 |
| 1994-01-24 | 538 | 550 | 536 | 550 | 151,000 | 2,750 |
| 1994-01-21 | 575 | 575 | 574 | 575 | 169,000 | 2,875 |
| 1994-01-20 | 575 | 580 | 572 | 575 | 422,000 | 2,875 |
| 1994-01-19 | 569 | 570 | 552 | 565 | 209,000 | 2,825 |
| 1994-01-18 | 569 | 570 | 559 | 569 | 77,000 | 2,845 |
| 1994-01-17 | 588 | 588 | 563 | 569 | 115,000 | 2,845 |
| 1994-01-14 | 570 | 594 | 569 | 586 | 517,000 | 2,930 |
| 1994-01-13 | 567 | 571 | 557 | 567 | 410,000 | 2,835 |
| 1994-01-12 | 545 | 558 | 539 | 557 | 274,000 | 2,785 |
| 1994-01-11 | 548 | 548 | 536 | 545 | 133,000 | 2,725 |
| 1994-01-10 | 543 | 545 | 535 | 545 | 113,000 | 2,725 |
| 1994-01-07 | 540 | 540 | 527 | 535 | 269,000 | 2,675 |
| 1994-01-06 | 533 | 549 | 526 | 544 | 488,000 | 2,720 |
| 1994-01-05 | 531 | 534 | 516 | 523 | 237,000 | 2,615 |
| 1994-01-04 | 525 | 527 | 515 | 527 | 80,000 | 2,635 |
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