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