6444 サンデン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 660 | 665 | 658 | 662 | 388,000 | 3,310 |
| 1995-12-28 | 651 | 663 | 650 | 660 | 545,000 | 3,300 |
| 1995-12-27 | 653 | 655 | 650 | 654 | 274,000 | 3,270 |
| 1995-12-26 | 650 | 651 | 644 | 645 | 239,000 | 3,225 |
| 1995-12-25 | 651 | 658 | 641 | 644 | 523,000 | 3,220 |
| 1995-12-22 | 660 | 669 | 641 | 641 | 457,000 | 3,205 |
| 1995-12-21 | 629 | 655 | 629 | 655 | 492,000 | 3,275 |
| 1995-12-20 | 620 | 629 | 620 | 629 | 295,000 | 3,145 |
| 1995-12-19 | 614 | 620 | 612 | 615 | 86,000 | 3,075 |
| 1995-12-18 | 620 | 620 | 615 | 615 | 267,000 | 3,075 |
| 1995-12-15 | 616 | 620 | 610 | 615 | 200,000 | 3,075 |
| 1995-12-14 | 624 | 624 | 614 | 620 | 444,000 | 3,100 |
| 1995-12-13 | 629 | 630 | 617 | 624 | 474,000 | 3,120 |
| 1995-12-12 | 620 | 629 | 617 | 626 | 464,000 | 3,130 |
| 1995-12-11 | 617 | 630 | 617 | 624 | 63,000 | 3,120 |
| 1995-12-08 | 620 | 624 | 619 | 619 | 267,000 | 3,095 |
| 1995-12-07 | 611 | 624 | 611 | 620 | 114,000 | 3,100 |
| 1995-12-06 | 629 | 629 | 620 | 620 | 382,000 | 3,100 |
| 1995-12-05 | 615 | 620 | 607 | 619 | 403,000 | 3,095 |
| 1995-12-04 | 610 | 615 | 610 | 615 | 244,000 | 3,075 |
| 1995-12-01 | 600 | 608 | 598 | 608 | 211,000 | 3,040 |
| 1995-11-30 | 591 | 598 | 591 | 598 | 161,000 | 2,990 |
| 1995-11-29 | 590 | 595 | 590 | 591 | 139,000 | 2,955 |
| 1995-11-28 | 586 | 593 | 585 | 590 | 297,000 | 2,950 |
| 1995-11-27 | 597 | 597 | 586 | 586 | 248,000 | 2,930 |
| 1995-11-24 | 596 | 599 | 586 | 590 | 202,000 | 2,950 |
| 1995-11-22 | 598 | 599 | 586 | 587 | 300,000 | 2,935 |
| 1995-11-21 | 580 | 598 | 580 | 593 | 392,000 | 2,965 |
| 1995-11-20 | 585 | 588 | 576 | 576 | 227,000 | 2,880 |
| 1995-11-17 | 572 | 585 | 572 | 578 | 300,000 | 2,890 |
| 1995-11-16 | 569 | 569 | 564 | 569 | 170,000 | 2,845 |
| 1995-11-15 | 563 | 565 | 561 | 564 | 163,000 | 2,820 |
| 1995-11-14 | 565 | 567 | 558 | 563 | 189,000 | 2,815 |
| 1995-11-13 | 570 | 572 | 565 | 565 | 302,000 | 2,825 |
| 1995-11-10 | 555 | 570 | 555 | 560 | 279,000 | 2,800 |
| 1995-11-09 | 575 | 576 | 568 | 570 | 374,000 | 2,850 |
| 1995-11-08 | 568 | 575 | 568 | 575 | 134,000 | 2,875 |
| 1995-11-07 | 570 | 573 | 565 | 573 | 133,000 | 2,865 |
| 1995-11-06 | 580 | 584 | 570 | 570 | 455,000 | 2,850 |
| 1995-11-02 | 570 | 585 | 570 | 580 | 375,000 | 2,900 |
| 1995-11-01 | 575 | 575 | 548 | 549 | 249,000 | 2,745 |
| 1995-10-31 | 574 | 580 | 565 | 580 | 344,000 | 2,900 |
| 1995-10-30 | 576 | 580 | 574 | 578 | 195,000 | 2,890 |
| 1995-10-27 | 574 | 586 | 572 | 576 | 625,000 | 2,880 |
| 1995-10-26 | 560 | 574 | 551 | 574 | 782,000 | 2,870 |
| 1995-10-25 | 545 | 561 | 540 | 560 | 250,000 | 2,800 |
| 1995-10-24 | 555 | 555 | 548 | 548 | 70,000 | 2,740 |
| 1995-10-23 | 555 | 557 | 545 | 555 | 172,000 | 2,775 |
| 1995-10-20 | 559 | 559 | 543 | 551 | 141,000 | 2,755 |
| 1995-10-19 | 550 | 552 | 547 | 551 | 382,000 | 2,755 |
| 1995-10-18 | 543 | 549 | 540 | 540 | 176,000 | 2,700 |
| 1995-10-17 | 535 | 549 | 535 | 548 | 58,000 | 2,740 |
| 1995-10-16 | 550 | 550 | 535 | 536 | 395,000 | 2,680 |
| 1995-10-13 | 532 | 540 | 532 | 533 | 246,000 | 2,665 |
| 1995-10-12 | 540 | 544 | 537 | 538 | 116,000 | 2,690 |
| 1995-10-11 | 544 | 545 | 536 | 536 | 214,000 | 2,680 |
| 1995-10-09 | 539 | 551 | 535 | 545 | 477,000 | 2,725 |
| 1995-10-06 | 535 | 539 | 535 | 538 | 70,000 | 2,690 |
| 1995-10-05 | 536 | 540 | 535 | 535 | 112,000 | 2,675 |
| 1995-10-04 | 539 | 539 | 535 | 535 | 53,000 | 2,675 |
| 1995-10-03 | 530 | 540 | 530 | 538 | 49,000 | 2,690 |
| 1995-10-02 | 544 | 545 | 530 | 530 | 101,000 | 2,650 |
| 1995-09-29 | 513 | 524 | 512 | 524 | 87,000 | 2,620 |
| 1995-09-28 | 524 | 524 | 512 | 512 | 150,000 | 2,560 |
| 1995-09-27 | 511 | 530 | 510 | 520 | 275,000 | 2,600 |
| 1995-09-26 | 490 | 496 | 490 | 496 | 27,000 | 2,480 |
| 1995-09-25 | 510 | 510 | 500 | 500 | 63,000 | 2,500 |
| 1995-09-22 | 515 | 515 | 495 | 495 | 82,000 | 2,475 |
| 1995-09-21 | 525 | 526 | 515 | 516 | 148,000 | 2,580 |
| 1995-09-20 | 539 | 539 | 525 | 529 | 127,000 | 2,645 |
| 1995-09-19 | 531 | 535 | 527 | 535 | 112,000 | 2,675 |
| 1995-09-18 | 543 | 545 | 530 | 531 | 211,000 | 2,655 |
| 1995-09-14 | 538 | 547 | 531 | 540 | 280,000 | 2,700 |
| 1995-09-13 | 539 | 539 | 532 | 538 | 132,000 | 2,690 |
| 1995-09-12 | 528 | 539 | 525 | 539 | 215,000 | 2,695 |
| 1995-09-11 | 530 | 535 | 520 | 525 | 129,000 | 2,625 |
| 1995-09-08 | 530 | 540 | 516 | 527 | 178,000 | 2,635 |
| 1995-09-07 | 524 | 530 | 524 | 530 | 197,000 | 2,650 |
| 1995-09-06 | 520 | 530 | 520 | 524 | 278,000 | 2,620 |
| 1995-09-05 | 514 | 515 | 508 | 515 | 286,000 | 2,575 |
| 1995-09-04 | 515 | 515 | 508 | 510 | 114,000 | 2,550 |
| 1995-09-01 | 518 | 525 | 511 | 515 | 87,000 | 2,575 |
| 1995-08-31 | 529 | 530 | 516 | 525 | 104,000 | 2,625 |
| 1995-08-30 | 525 | 526 | 516 | 516 | 209,000 | 2,580 |
| 1995-08-29 | 525 | 525 | 515 | 524 | 126,000 | 2,620 |
| 1995-08-28 | 520 | 525 | 510 | 525 | 137,000 | 2,625 |
| 1995-08-25 | 525 | 525 | 510 | 520 | 72,000 | 2,600 |
| 1995-08-24 | 524 | 525 | 505 | 520 | 164,000 | 2,600 |
| 1995-08-23 | 539 | 543 | 525 | 526 | 86,000 | 2,630 |
| 1995-08-22 | 545 | 545 | 536 | 543 | 383,000 | 2,715 |
| 1995-08-21 | 530 | 545 | 530 | 545 | 558,000 | 2,725 |
| 1995-08-18 | 540 | 544 | 530 | 530 | 545,000 | 2,650 |
| 1995-08-17 | 544 | 558 | 542 | 545 | 503,000 | 2,725 |
| 1995-08-16 | 548 | 548 | 525 | 535 | 744,000 | 2,675 |
| 1995-08-15 | 498 | 518 | 495 | 518 | 178,000 | 2,590 |
| 1995-08-14 | 500 | 505 | 488 | 488 | 172,000 | 2,440 |
| 1995-08-11 | 500 | 500 | 490 | 492 | 153,000 | 2,460 |
| 1995-08-10 | 495 | 528 | 493 | 510 | 821,000 | 2,550 |
| 1995-08-09 | 475 | 518 | 475 | 513 | 825,000 | 2,565 |
| 1995-08-08 | 466 | 469 | 461 | 466 | 241,000 | 2,330 |
| 1995-08-07 | 475 | 475 | 466 | 466 | 35,000 | 2,330 |
| 1995-08-04 | 479 | 481 | 465 | 475 | 150,000 | 2,375 |
| 1995-08-03 | 480 | 480 | 470 | 471 | 122,000 | 2,355 |
| 1995-08-02 | 443 | 469 | 440 | 465 | 151,000 | 2,325 |
| 1995-08-01 | 445 | 445 | 441 | 441 | 33,000 | 2,205 |
| 1995-07-31 | 445 | 450 | 440 | 449 | 165,000 | 2,245 |
| 1995-07-28 | 444 | 444 | 438 | 440 | 208,000 | 2,200 |
| 1995-07-27 | 451 | 455 | 446 | 450 | 98,000 | 2,250 |
| 1995-07-26 | 451 | 460 | 450 | 451 | 40,000 | 2,255 |
| 1995-07-25 | 465 | 465 | 450 | 450 | 77,000 | 2,250 |
| 1995-07-24 | 462 | 462 | 451 | 454 | 79,000 | 2,270 |
| 1995-07-21 | 456 | 461 | 450 | 452 | 81,000 | 2,260 |
| 1995-07-20 | 467 | 467 | 460 | 461 | 171,000 | 2,305 |
| 1995-07-19 | 472 | 476 | 466 | 472 | 62,000 | 2,360 |
| 1995-07-18 | 491 | 500 | 481 | 481 | 249,000 | 2,405 |
| 1995-07-17 | 482 | 490 | 478 | 490 | 235,000 | 2,450 |
| 1995-07-14 | 480 | 481 | 474 | 480 | 85,000 | 2,400 |
| 1995-07-13 | 458 | 470 | 457 | 470 | 303,000 | 2,350 |
| 1995-07-12 | 461 | 461 | 458 | 458 | 133,000 | 2,290 |
| 1995-07-11 | 465 | 469 | 459 | 461 | 136,000 | 2,305 |
| 1995-07-10 | 454 | 465 | 449 | 465 | 394,000 | 2,325 |
| 1995-07-07 | 444 | 465 | 436 | 436 | 464,000 | 2,180 |
| 1995-07-06 | 426 | 435 | 424 | 435 | 565,000 | 2,175 |
| 1995-07-05 | 415 | 429 | 415 | 426 | 462,000 | 2,130 |
| 1995-07-04 | 415 | 419 | 410 | 419 | 112,000 | 2,095 |
| 1995-07-03 | 412 | 412 | 407 | 411 | 152,000 | 2,055 |
| 1995-06-30 | 410 | 412 | 407 | 412 | 138,000 | 2,060 |
| 1995-06-29 | 413 | 418 | 405 | 410 | 608,000 | 2,050 |
| 1995-06-28 | 418 | 421 | 411 | 411 | 114,000 | 2,055 |
| 1995-06-27 | 418 | 427 | 418 | 418 | 355,000 | 2,090 |
| 1995-06-26 | 430 | 431 | 425 | 427 | 211,000 | 2,135 |
| 1995-06-23 | 432 | 434 | 420 | 425 | 129,000 | 2,125 |
| 1995-06-22 | 429 | 435 | 429 | 432 | 134,000 | 2,160 |
| 1995-06-21 | 422 | 430 | 420 | 429 | 190,000 | 2,145 |
| 1995-06-20 | 427 | 427 | 415 | 420 | 279,000 | 2,100 |
| 1995-06-19 | 435 | 435 | 426 | 432 | 82,000 | 2,160 |
| 1995-06-16 | 431 | 436 | 431 | 436 | 103,000 | 2,180 |
| 1995-06-15 | 440 | 440 | 436 | 436 | 84,000 | 2,180 |
| 1995-06-14 | 434 | 442 | 434 | 442 | 102,000 | 2,210 |
| 1995-06-13 | 456 | 460 | 444 | 444 | 192,000 | 2,220 |
| 1995-06-12 | 470 | 470 | 455 | 456 | 309,000 | 2,280 |
| 1995-06-09 | 473 | 475 | 473 | 475 | 71,000 | 2,375 |
| 1995-06-08 | 479 | 479 | 473 | 473 | 132,000 | 2,365 |
| 1995-06-07 | 476 | 480 | 476 | 479 | 77,000 | 2,395 |
| 1995-06-06 | 480 | 481 | 475 | 475 | 138,000 | 2,375 |
| 1995-06-05 | 481 | 490 | 481 | 482 | 97,000 | 2,410 |
| 1995-06-02 | 485 | 489 | 483 | 486 | 56,000 | 2,430 |
| 1995-06-01 | 491 | 491 | 485 | 490 | 39,000 | 2,450 |
| 1995-05-31 | 480 | 491 | 479 | 484 | 76,000 | 2,420 |
| 1995-05-30 | 480 | 482 | 479 | 479 | 63,000 | 2,395 |
| 1995-05-29 | 486 | 491 | 481 | 481 | 58,000 | 2,405 |
| 1995-05-26 | 489 | 491 | 489 | 491 | 252,000 | 2,455 |
| 1995-05-25 | 489 | 490 | 485 | 489 | 251,000 | 2,445 |
| 1995-05-24 | 489 | 489 | 485 | 489 | 61,000 | 2,445 |
| 1995-05-23 | 485 | 489 | 481 | 481 | 40,000 | 2,405 |
| 1995-05-22 | 489 | 489 | 480 | 480 | 88,000 | 2,400 |
| 1995-05-19 | 480 | 495 | 480 | 490 | 231,000 | 2,450 |
| 1995-05-18 | 486 | 490 | 480 | 480 | 99,000 | 2,400 |
| 1995-05-17 | 490 | 495 | 490 | 491 | 45,000 | 2,455 |
| 1995-05-16 | 497 | 499 | 490 | 490 | 43,000 | 2,450 |
| 1995-05-15 | 503 | 503 | 496 | 500 | 162,000 | 2,500 |
| 1995-05-12 | 499 | 506 | 499 | 503 | 42,000 | 2,515 |
| 1995-05-11 | 503 | 505 | 496 | 499 | 74,000 | 2,495 |
| 1995-05-10 | 502 | 510 | 502 | 509 | 57,000 | 2,545 |
| 1995-05-09 | 521 | 521 | 511 | 511 | 121,000 | 2,555 |
| 1995-05-08 | 523 | 523 | 511 | 511 | 69,000 | 2,555 |
| 1995-05-02 | 523 | 523 | 520 | 523 | 102,000 | 2,615 |
| 1995-05-01 | 522 | 523 | 519 | 523 | 91,000 | 2,615 |
| 1995-04-28 | 520 | 523 | 506 | 523 | 115,000 | 2,615 |
| 1995-04-27 | 530 | 532 | 526 | 526 | 93,000 | 2,630 |
| 1995-04-26 | 534 | 537 | 530 | 530 | 91,000 | 2,650 |
| 1995-04-25 | 539 | 544 | 538 | 544 | 122,000 | 2,720 |
| 1995-04-24 | 534 | 540 | 530 | 540 | 140,000 | 2,700 |
| 1995-04-21 | 523 | 534 | 523 | 528 | 124,000 | 2,640 |
| 1995-04-20 | 525 | 525 | 522 | 522 | 143,000 | 2,610 |
| 1995-04-19 | 518 | 518 | 516 | 516 | 81,000 | 2,580 |
| 1995-04-18 | 519 | 519 | 518 | 518 | 18,000 | 2,590 |
| 1995-04-17 | 520 | 521 | 516 | 519 | 70,000 | 2,595 |
| 1995-04-14 | 535 | 535 | 515 | 520 | 183,000 | 2,600 |
| 1995-04-13 | 522 | 522 | 510 | 515 | 105,000 | 2,575 |
| 1995-04-12 | 523 | 524 | 520 | 522 | 75,000 | 2,610 |
| 1995-04-11 | 529 | 535 | 529 | 534 | 107,000 | 2,670 |
| 1995-04-10 | 529 | 530 | 522 | 529 | 60,000 | 2,645 |
| 1995-04-07 | 528 | 528 | 520 | 521 | 42,000 | 2,605 |
| 1995-04-06 | 524 | 524 | 510 | 518 | 43,000 | 2,590 |
| 1995-04-05 | 498 | 515 | 498 | 515 | 105,000 | 2,575 |
| 1995-04-04 | 490 | 508 | 485 | 495 | 559,000 | 2,475 |
| 1995-04-03 | 505 | 505 | 482 | 485 | 82,000 | 2,425 |
| 1995-03-31 | 535 | 535 | 520 | 525 | 59,000 | 2,625 |
| 1995-03-30 | 520 | 520 | 510 | 515 | 119,000 | 2,575 |
| 1995-03-29 | 525 | 525 | 515 | 515 | 60,000 | 2,575 |
| 1995-03-28 | 519 | 525 | 510 | 525 | 120,000 | 2,625 |
| 1995-03-27 | 491 | 520 | 485 | 509 | 87,000 | 2,545 |
| 1995-03-24 | 495 | 495 | 479 | 481 | 403,000 | 2,405 |
| 1995-03-23 | 486 | 491 | 486 | 490 | 88,000 | 2,450 |
| 1995-03-22 | 479 | 480 | 478 | 480 | 97,000 | 2,400 |
| 1995-03-20 | 488 | 488 | 470 | 473 | 112,000 | 2,365 |
| 1995-03-17 | 495 | 495 | 482 | 483 | 323,000 | 2,415 |
| 1995-03-16 | 497 | 497 | 490 | 490 | 150,000 | 2,450 |
| 1995-03-15 | 496 | 497 | 490 | 497 | 215,000 | 2,485 |
| 1995-03-14 | 500 | 510 | 491 | 491 | 203,000 | 2,455 |
| 1995-03-13 | 509 | 510 | 499 | 499 | 129,000 | 2,495 |
| 1995-03-10 | 508 | 512 | 506 | 509 | 159,000 | 2,545 |
| 1995-03-09 | 516 | 520 | 515 | 518 | 95,000 | 2,590 |
| 1995-03-08 | 526 | 526 | 520 | 526 | 82,000 | 2,630 |
| 1995-03-07 | 538 | 540 | 529 | 535 | 260,000 | 2,675 |
| 1995-03-06 | 529 | 540 | 529 | 530 | 76,000 | 2,650 |
| 1995-03-03 | 534 | 539 | 527 | 539 | 266,000 | 2,695 |
| 1995-03-02 | 530 | 545 | 525 | 540 | 254,000 | 2,700 |
| 1995-03-01 | 551 | 551 | 530 | 530 | 192,000 | 2,650 |
| 1995-02-28 | 539 | 542 | 530 | 542 | 70,000 | 2,710 |
| 1995-02-27 | 550 | 550 | 500 | 525 | 120,000 | 2,625 |
| 1995-02-24 | 551 | 555 | 535 | 544 | 159,000 | 2,720 |
| 1995-02-23 | 562 | 562 | 550 | 550 | 131,000 | 2,750 |
| 1995-02-22 | 562 | 564 | 559 | 562 | 51,000 | 2,810 |
| 1995-02-21 | 560 | 565 | 560 | 562 | 203,000 | 2,810 |
| 1995-02-20 | 565 | 565 | 560 | 560 | 27,000 | 2,800 |
| 1995-02-17 | 567 | 571 | 560 | 565 | 216,000 | 2,825 |
| 1995-02-16 | 562 | 572 | 557 | 572 | 372,000 | 2,860 |
| 1995-02-15 | 573 | 575 | 550 | 567 | 111,000 | 2,835 |
| 1995-02-14 | 584 | 591 | 582 | 582 | 79,000 | 2,910 |
| 1995-02-13 | 587 | 591 | 587 | 590 | 120,000 | 2,950 |
| 1995-02-10 | 590 | 597 | 590 | 597 | 156,000 | 2,985 |
| 1995-02-09 | 586 | 593 | 580 | 590 | 165,000 | 2,950 |
| 1995-02-08 | 597 | 598 | 585 | 586 | 73,000 | 2,930 |
| 1995-02-07 | 600 | 601 | 598 | 598 | 93,000 | 2,990 |
| 1995-02-06 | 601 | 601 | 597 | 598 | 50,000 | 2,990 |
| 1995-02-03 | 605 | 605 | 600 | 601 | 73,000 | 3,005 |
| 1995-02-02 | 601 | 605 | 597 | 605 | 91,000 | 3,025 |
| 1995-02-01 | 603 | 611 | 590 | 605 | 464,000 | 3,025 |
| 1995-01-31 | 601 | 605 | 598 | 598 | 262,000 | 2,990 |
| 1995-01-30 | 595 | 607 | 595 | 596 | 185,000 | 2,980 |
| 1995-01-27 | 598 | 605 | 589 | 595 | 70,000 | 2,975 |
| 1995-01-26 | 625 | 630 | 604 | 605 | 153,000 | 3,025 |
| 1995-01-25 | 625 | 628 | 615 | 625 | 98,000 | 3,125 |
| 1995-01-24 | 602 | 614 | 600 | 605 | 352,000 | 3,025 |
| 1995-01-23 | 626 | 629 | 594 | 598 | 401,000 | 2,990 |
| 1995-01-20 | 640 | 640 | 626 | 626 | 289,000 | 3,130 |
| 1995-01-19 | 670 | 670 | 642 | 650 | 461,000 | 3,250 |
| 1995-01-18 | 668 | 670 | 664 | 664 | 349,000 | 3,320 |
| 1995-01-17 | 666 | 675 | 661 | 675 | 79,000 | 3,375 |
| 1995-01-13 | 670 | 675 | 667 | 675 | 328,000 | 3,375 |
| 1995-01-12 | 692 | 692 | 675 | 675 | 537,000 | 3,375 |
| 1995-01-11 | 673 | 698 | 670 | 690 | 1,698,000 | 3,450 |
| 1995-01-10 | 669 | 673 | 665 | 673 | 259,000 | 3,365 |
| 1995-01-09 | 665 | 672 | 665 | 666 | 372,000 | 3,330 |
| 1995-01-06 | 661 | 670 | 660 | 665 | 166,000 | 3,325 |
| 1995-01-05 | 681 | 681 | 671 | 671 | 469,000 | 3,355 |
| 1995-01-04 | 685 | 689 | 680 | 681 | 237,000 | 3,405 |
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
