6444 サンデン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 924 | 930 | 910 | 928 | 179,000 | 4,640 |
| 1996-12-27 | 920 | 934 | 918 | 931 | 509,000 | 4,655 |
| 1996-12-26 | 919 | 924 | 902 | 923 | 331,000 | 4,615 |
| 1996-12-25 | 887 | 929 | 886 | 929 | 573,000 | 4,645 |
| 1996-12-24 | 892 | 892 | 882 | 888 | 247,000 | 4,440 |
| 1996-12-20 | 900 | 900 | 888 | 888 | 465,000 | 4,440 |
| 1996-12-19 | 899 | 900 | 885 | 900 | 548,000 | 4,500 |
| 1996-12-18 | 890 | 904 | 890 | 890 | 828,000 | 4,450 |
| 1996-12-17 | 861 | 885 | 861 | 885 | 440,000 | 4,425 |
| 1996-12-16 | 847 | 860 | 840 | 860 | 224,000 | 4,300 |
| 1996-12-13 | 842 | 845 | 832 | 839 | 537,000 | 4,195 |
| 1996-12-12 | 855 | 864 | 850 | 855 | 179,000 | 4,275 |
| 1996-12-11 | 870 | 871 | 855 | 865 | 378,000 | 4,325 |
| 1996-12-10 | 881 | 885 | 870 | 871 | 315,000 | 4,355 |
| 1996-12-09 | 870 | 880 | 868 | 879 | 236,000 | 4,395 |
| 1996-12-06 | 893 | 893 | 860 | 865 | 549,000 | 4,325 |
| 1996-12-05 | 873 | 893 | 867 | 893 | 534,000 | 4,465 |
| 1996-12-04 | 869 | 875 | 864 | 874 | 334,000 | 4,370 |
| 1996-12-03 | 860 | 880 | 860 | 871 | 601,000 | 4,355 |
| 1996-12-02 | 870 | 870 | 860 | 860 | 146,000 | 4,300 |
| 1996-11-29 | 874 | 874 | 868 | 868 | 98,000 | 4,340 |
| 1996-11-28 | 879 | 879 | 869 | 871 | 71,000 | 4,355 |
| 1996-11-27 | 884 | 887 | 876 | 879 | 224,000 | 4,395 |
| 1996-11-26 | 873 | 884 | 873 | 884 | 390,000 | 4,420 |
| 1996-11-25 | 878 | 878 | 867 | 868 | 201,000 | 4,340 |
| 1996-11-22 | 870 | 878 | 860 | 868 | 418,000 | 4,340 |
| 1996-11-21 | 876 | 890 | 874 | 880 | 1,031,000 | 4,400 |
| 1996-11-20 | 857 | 878 | 855 | 874 | 712,000 | 4,370 |
| 1996-11-19 | 858 | 860 | 855 | 857 | 355,000 | 4,285 |
| 1996-11-18 | 860 | 860 | 850 | 860 | 87,000 | 4,300 |
| 1996-11-15 | 860 | 860 | 855 | 860 | 157,000 | 4,300 |
| 1996-11-14 | 863 | 865 | 860 | 861 | 165,000 | 4,305 |
| 1996-11-13 | 861 | 866 | 855 | 863 | 566,000 | 4,315 |
| 1996-11-12 | 855 | 864 | 855 | 855 | 208,000 | 4,275 |
| 1996-11-11 | 855 | 863 | 853 | 860 | 152,000 | 4,300 |
| 1996-11-08 | 846 | 869 | 846 | 865 | 570,000 | 4,325 |
| 1996-11-07 | 865 | 865 | 850 | 855 | 613,000 | 4,275 |
| 1996-11-06 | 835 | 864 | 835 | 858 | 750,000 | 4,290 |
| 1996-11-05 | 831 | 840 | 820 | 835 | 363,000 | 4,175 |
| 1996-11-01 | 843 | 845 | 834 | 840 | 656,000 | 4,200 |
| 1996-10-31 | 831 | 853 | 825 | 848 | 966,000 | 4,240 |
| 1996-10-30 | 830 | 831 | 821 | 830 | 288,000 | 4,150 |
| 1996-10-29 | 828 | 830 | 821 | 830 | 135,000 | 4,150 |
| 1996-10-28 | 819 | 828 | 819 | 828 | 419,000 | 4,140 |
| 1996-10-25 | 820 | 824 | 812 | 818 | 96,000 | 4,090 |
| 1996-10-24 | 821 | 825 | 813 | 820 | 155,000 | 4,100 |
| 1996-10-23 | 826 | 826 | 815 | 818 | 171,000 | 4,090 |
| 1996-10-22 | 825 | 830 | 820 | 826 | 174,000 | 4,130 |
| 1996-10-21 | 840 | 840 | 826 | 826 | 422,000 | 4,130 |
| 1996-10-18 | 833 | 840 | 833 | 835 | 266,000 | 4,175 |
| 1996-10-17 | 833 | 839 | 832 | 838 | 89,000 | 4,190 |
| 1996-10-16 | 844 | 844 | 830 | 832 | 125,000 | 4,160 |
| 1996-10-15 | 820 | 845 | 820 | 845 | 193,000 | 4,225 |
| 1996-10-14 | 827 | 830 | 819 | 830 | 105,000 | 4,150 |
| 1996-10-11 | 814 | 829 | 806 | 829 | 117,000 | 4,145 |
| 1996-10-09 | 825 | 825 | 815 | 815 | 99,000 | 4,075 |
| 1996-10-08 | 815 | 831 | 815 | 830 | 311,000 | 4,150 |
| 1996-10-07 | 823 | 825 | 815 | 820 | 62,000 | 4,100 |
| 1996-10-04 | 830 | 834 | 820 | 833 | 293,000 | 4,165 |
| 1996-10-03 | 851 | 853 | 831 | 833 | 620,000 | 4,165 |
| 1996-10-02 | 837 | 851 | 837 | 845 | 884,000 | 4,225 |
| 1996-10-01 | 818 | 842 | 811 | 833 | 955,000 | 4,165 |
| 1996-09-30 | 811 | 821 | 807 | 815 | 390,000 | 4,075 |
| 1996-09-27 | 793 | 803 | 793 | 803 | 484,000 | 4,015 |
| 1996-09-26 | 793 | 805 | 791 | 792 | 410,000 | 3,960 |
| 1996-09-25 | 790 | 794 | 788 | 790 | 45,000 | 3,950 |
| 1996-09-24 | 794 | 800 | 787 | 788 | 296,000 | 3,940 |
| 1996-09-20 | 791 | 803 | 788 | 798 | 351,000 | 3,990 |
| 1996-09-19 | 798 | 798 | 788 | 791 | 81,000 | 3,955 |
| 1996-09-18 | 810 | 810 | 794 | 800 | 502,000 | 4,000 |
| 1996-09-17 | 812 | 815 | 801 | 810 | 242,000 | 4,050 |
| 1996-09-13 | 808 | 816 | 806 | 813 | 236,000 | 4,065 |
| 1996-09-12 | 811 | 816 | 805 | 816 | 386,000 | 4,080 |
| 1996-09-11 | 815 | 815 | 808 | 811 | 259,000 | 4,055 |
| 1996-09-10 | 800 | 824 | 800 | 820 | 969,000 | 4,100 |
| 1996-09-09 | 791 | 800 | 791 | 800 | 868,000 | 4,000 |
| 1996-09-06 | 791 | 791 | 787 | 789 | 218,000 | 3,945 |
| 1996-09-05 | 786 | 799 | 786 | 791 | 168,000 | 3,955 |
| 1996-09-04 | 782 | 786 | 780 | 782 | 148,000 | 3,910 |
| 1996-09-03 | 780 | 790 | 777 | 787 | 145,000 | 3,935 |
| 1996-09-02 | 780 | 780 | 777 | 777 | 141,000 | 3,885 |
| 1996-08-30 | 788 | 788 | 775 | 776 | 142,000 | 3,880 |
| 1996-08-29 | 805 | 807 | 788 | 791 | 78,000 | 3,955 |
| 1996-08-28 | 807 | 810 | 795 | 800 | 99,000 | 4,000 |
| 1996-08-27 | 819 | 820 | 811 | 817 | 166,000 | 4,085 |
| 1996-08-26 | 830 | 830 | 815 | 818 | 170,000 | 4,090 |
| 1996-08-23 | 818 | 823 | 811 | 821 | 529,000 | 4,105 |
| 1996-08-22 | 805 | 815 | 805 | 815 | 380,000 | 4,075 |
| 1996-08-21 | 791 | 815 | 791 | 812 | 442,000 | 4,060 |
| 1996-08-20 | 783 | 790 | 778 | 790 | 711,000 | 3,950 |
| 1996-08-19 | 773 | 788 | 773 | 788 | 158,000 | 3,940 |
| 1996-08-16 | 776 | 786 | 776 | 780 | 197,000 | 3,900 |
| 1996-08-15 | 776 | 786 | 772 | 778 | 205,000 | 3,890 |
| 1996-08-14 | 774 | 774 | 765 | 771 | 104,000 | 3,855 |
| 1996-08-13 | 778 | 779 | 770 | 771 | 291,000 | 3,855 |
| 1996-08-12 | 774 | 778 | 770 | 778 | 123,000 | 3,890 |
| 1996-08-09 | 783 | 790 | 780 | 780 | 203,000 | 3,900 |
| 1996-08-08 | 790 | 795 | 785 | 790 | 172,000 | 3,950 |
| 1996-08-07 | 804 | 811 | 800 | 800 | 212,000 | 4,000 |
| 1996-08-06 | 811 | 811 | 803 | 810 | 534,000 | 4,050 |
| 1996-08-05 | 802 | 815 | 801 | 811 | 223,000 | 4,055 |
| 1996-08-02 | 802 | 806 | 800 | 802 | 236,000 | 4,010 |
| 1996-08-01 | 790 | 806 | 784 | 800 | 193,000 | 4,000 |
| 1996-07-31 | 793 | 797 | 792 | 796 | 292,000 | 3,980 |
| 1996-07-30 | 785 | 793 | 778 | 793 | 186,000 | 3,965 |
| 1996-07-29 | 795 | 799 | 785 | 785 | 239,000 | 3,925 |
| 1996-07-26 | 777 | 798 | 777 | 795 | 601,000 | 3,975 |
| 1996-07-25 | 779 | 782 | 762 | 782 | 361,000 | 3,910 |
| 1996-07-24 | 798 | 798 | 780 | 780 | 86,000 | 3,900 |
| 1996-07-23 | 780 | 798 | 780 | 798 | 374,000 | 3,990 |
| 1996-07-22 | 803 | 808 | 786 | 790 | 337,000 | 3,950 |
| 1996-07-19 | 797 | 800 | 795 | 800 | 196,000 | 4,000 |
| 1996-07-18 | 793 | 800 | 793 | 795 | 243,000 | 3,975 |
| 1996-07-17 | 810 | 810 | 792 | 793 | 246,000 | 3,965 |
| 1996-07-16 | 820 | 820 | 811 | 813 | 171,000 | 4,065 |
| 1996-07-15 | 820 | 829 | 820 | 827 | 101,000 | 4,135 |
| 1996-07-12 | 820 | 830 | 819 | 830 | 209,000 | 4,150 |
| 1996-07-11 | 830 | 830 | 823 | 830 | 167,000 | 4,150 |
| 1996-07-10 | 834 | 840 | 823 | 829 | 270,000 | 4,145 |
| 1996-07-09 | 834 | 847 | 830 | 840 | 260,000 | 4,200 |
| 1996-07-08 | 842 | 842 | 831 | 835 | 273,000 | 4,175 |
| 1996-07-05 | 849 | 849 | 842 | 842 | 296,000 | 4,210 |
| 1996-07-04 | 854 | 855 | 843 | 843 | 595,000 | 4,215 |
| 1996-07-03 | 840 | 853 | 840 | 852 | 651,000 | 4,260 |
| 1996-07-02 | 856 | 856 | 842 | 843 | 577,000 | 4,215 |
| 1996-07-01 | 838 | 859 | 833 | 854 | 924,000 | 4,270 |
| 1996-06-28 | 835 | 839 | 830 | 838 | 306,000 | 4,190 |
| 1996-06-27 | 839 | 844 | 830 | 835 | 341,000 | 4,175 |
| 1996-06-26 | 845 | 845 | 831 | 835 | 606,000 | 4,175 |
| 1996-06-25 | 839 | 855 | 835 | 840 | 1,295,000 | 4,200 |
| 1996-06-24 | 850 | 851 | 830 | 831 | 731,000 | 4,155 |
| 1996-06-21 | 820 | 842 | 818 | 841 | 786,000 | 4,205 |
| 1996-06-20 | 815 | 820 | 810 | 813 | 626,000 | 4,065 |
| 1996-06-19 | 824 | 824 | 815 | 819 | 753,000 | 4,095 |
| 1996-06-18 | 830 | 830 | 815 | 830 | 595,000 | 4,150 |
| 1996-06-17 | 830 | 836 | 823 | 830 | 604,000 | 4,150 |
| 1996-06-14 | 835 | 847 | 830 | 832 | 1,571,000 | 4,160 |
| 1996-06-13 | 834 | 844 | 821 | 835 | 1,895,000 | 4,175 |
| 1996-06-12 | 804 | 839 | 803 | 834 | 2,227,000 | 4,170 |
| 1996-06-11 | 820 | 830 | 805 | 810 | 2,671,000 | 4,050 |
| 1996-06-10 | 789 | 820 | 784 | 815 | 1,562,000 | 4,075 |
| 1996-06-07 | 784 | 795 | 781 | 789 | 580,000 | 3,945 |
| 1996-06-06 | 775 | 788 | 770 | 787 | 387,000 | 3,935 |
| 1996-06-05 | 783 | 785 | 764 | 775 | 306,000 | 3,875 |
| 1996-06-04 | 760 | 785 | 752 | 785 | 111,000 | 3,925 |
| 1996-06-03 | 770 | 771 | 760 | 760 | 160,000 | 3,800 |
| 1996-05-31 | 774 | 785 | 771 | 771 | 564,000 | 3,855 |
| 1996-05-30 | 770 | 785 | 770 | 770 | 281,000 | 3,850 |
| 1996-05-29 | 769 | 783 | 767 | 780 | 530,000 | 3,900 |
| 1996-05-28 | 750 | 768 | 750 | 765 | 446,000 | 3,825 |
| 1996-05-27 | 743 | 760 | 743 | 760 | 229,000 | 3,800 |
| 1996-05-24 | 752 | 753 | 739 | 742 | 360,000 | 3,710 |
| 1996-05-23 | 759 | 760 | 750 | 757 | 218,000 | 3,785 |
| 1996-05-22 | 750 | 760 | 750 | 758 | 124,000 | 3,790 |
| 1996-05-21 | 761 | 763 | 751 | 758 | 194,000 | 3,790 |
| 1996-05-20 | 766 | 777 | 752 | 761 | 218,000 | 3,805 |
| 1996-05-17 | 779 | 782 | 774 | 776 | 392,000 | 3,880 |
| 1996-05-16 | 757 | 779 | 757 | 779 | 516,000 | 3,895 |
| 1996-05-15 | 749 | 760 | 749 | 760 | 126,000 | 3,800 |
| 1996-05-14 | 724 | 750 | 724 | 750 | 280,000 | 3,750 |
| 1996-05-13 | 739 | 745 | 733 | 738 | 310,000 | 3,690 |
| 1996-05-10 | 741 | 741 | 733 | 737 | 284,000 | 3,685 |
| 1996-05-09 | 757 | 759 | 741 | 752 | 199,000 | 3,760 |
| 1996-05-08 | 762 | 762 | 754 | 759 | 94,000 | 3,795 |
| 1996-05-07 | 765 | 769 | 759 | 762 | 499,000 | 3,810 |
| 1996-05-02 | 759 | 770 | 757 | 765 | 311,000 | 3,825 |
| 1996-05-01 | 778 | 785 | 767 | 767 | 339,000 | 3,835 |
| 1996-04-30 | 778 | 778 | 772 | 778 | 243,000 | 3,890 |
| 1996-04-26 | 785 | 785 | 780 | 780 | 307,000 | 3,900 |
| 1996-04-25 | 796 | 796 | 782 | 783 | 1,191,000 | 3,915 |
| 1996-04-24 | 755 | 788 | 754 | 786 | 1,020,000 | 3,930 |
| 1996-04-23 | 747 | 755 | 744 | 755 | 334,000 | 3,775 |
| 1996-04-22 | 747 | 755 | 744 | 747 | 730,000 | 3,735 |
| 1996-04-19 | 750 | 750 | 745 | 747 | 606,000 | 3,735 |
| 1996-04-18 | 753 | 755 | 740 | 755 | 432,000 | 3,775 |
| 1996-04-17 | 750 | 756 | 749 | 755 | 329,000 | 3,775 |
| 1996-04-16 | 760 | 769 | 755 | 755 | 435,000 | 3,775 |
| 1996-04-15 | 766 | 769 | 764 | 769 | 181,000 | 3,845 |
| 1996-04-12 | 777 | 778 | 763 | 763 | 322,000 | 3,815 |
| 1996-04-11 | 775 | 780 | 770 | 780 | 350,000 | 3,900 |
| 1996-04-10 | 770 | 784 | 769 | 780 | 1,247,000 | 3,900 |
| 1996-04-09 | 750 | 770 | 750 | 770 | 667,000 | 3,850 |
| 1996-04-08 | 751 | 763 | 745 | 750 | 602,000 | 3,750 |
| 1996-04-05 | 730 | 753 | 730 | 748 | 623,000 | 3,740 |
| 1996-04-04 | 740 | 745 | 735 | 740 | 607,000 | 3,700 |
| 1996-04-03 | 724 | 749 | 724 | 740 | 1,073,000 | 3,700 |
| 1996-04-02 | 708 | 710 | 700 | 710 | 356,000 | 3,550 |
| 1996-04-01 | 690 | 703 | 688 | 700 | 291,000 | 3,500 |
| 1996-03-29 | 690 | 691 | 679 | 688 | 171,000 | 3,440 |
| 1996-03-28 | 697 | 703 | 692 | 692 | 152,000 | 3,460 |
| 1996-03-27 | 698 | 698 | 690 | 697 | 290,000 | 3,485 |
| 1996-03-26 | 685 | 692 | 680 | 688 | 110,000 | 3,440 |
| 1996-03-25 | 695 | 695 | 682 | 685 | 129,000 | 3,425 |
| 1996-03-22 | 675 | 687 | 670 | 685 | 303,000 | 3,425 |
| 1996-03-21 | 660 | 678 | 660 | 672 | 336,000 | 3,360 |
| 1996-03-19 | 658 | 670 | 658 | 660 | 176,000 | 3,300 |
| 1996-03-18 | 650 | 658 | 650 | 655 | 61,000 | 3,275 |
| 1996-03-15 | 639 | 650 | 639 | 645 | 217,000 | 3,225 |
| 1996-03-14 | 632 | 636 | 629 | 635 | 175,000 | 3,175 |
| 1996-03-13 | 649 | 649 | 635 | 635 | 161,000 | 3,175 |
| 1996-03-12 | 655 | 657 | 645 | 645 | 446,000 | 3,225 |
| 1996-03-11 | 661 | 663 | 655 | 657 | 310,000 | 3,285 |
| 1996-03-08 | 656 | 680 | 651 | 675 | 417,000 | 3,375 |
| 1996-03-07 | 651 | 654 | 649 | 650 | 237,000 | 3,250 |
| 1996-03-06 | 651 | 654 | 648 | 650 | 288,000 | 3,250 |
| 1996-03-05 | 655 | 661 | 650 | 650 | 226,000 | 3,250 |
| 1996-03-04 | 675 | 675 | 660 | 665 | 118,000 | 3,325 |
| 1996-03-01 | 663 | 678 | 654 | 678 | 255,000 | 3,390 |
| 1996-02-29 | 654 | 655 | 640 | 654 | 103,000 | 3,270 |
| 1996-02-28 | 669 | 669 | 651 | 655 | 103,000 | 3,275 |
| 1996-02-27 | 655 | 669 | 655 | 669 | 219,000 | 3,345 |
| 1996-02-26 | 669 | 672 | 655 | 655 | 115,000 | 3,275 |
| 1996-02-23 | 650 | 678 | 650 | 665 | 306,000 | 3,325 |
| 1996-02-22 | 644 | 650 | 641 | 644 | 128,000 | 3,220 |
| 1996-02-21 | 649 | 649 | 630 | 644 | 198,000 | 3,220 |
| 1996-02-20 | 656 | 656 | 640 | 650 | 156,000 | 3,250 |
| 1996-02-19 | 659 | 659 | 653 | 656 | 95,000 | 3,280 |
| 1996-02-16 | 659 | 660 | 651 | 660 | 160,000 | 3,300 |
| 1996-02-15 | 667 | 667 | 653 | 660 | 259,000 | 3,300 |
| 1996-02-14 | 660 | 667 | 660 | 667 | 140,000 | 3,335 |
| 1996-02-13 | 683 | 683 | 658 | 670 | 614,000 | 3,350 |
| 1996-02-09 | 675 | 684 | 673 | 684 | 120,000 | 3,420 |
| 1996-02-08 | 679 | 679 | 673 | 679 | 198,000 | 3,395 |
| 1996-02-07 | 674 | 680 | 660 | 679 | 866,000 | 3,395 |
| 1996-02-06 | 675 | 675 | 656 | 669 | 168,000 | 3,345 |
| 1996-02-05 | 690 | 698 | 681 | 681 | 134,000 | 3,405 |
| 1996-02-02 | 718 | 721 | 699 | 700 | 542,000 | 3,500 |
| 1996-02-01 | 699 | 718 | 692 | 718 | 467,000 | 3,590 |
| 1996-01-31 | 703 | 705 | 696 | 698 | 213,000 | 3,490 |
| 1996-01-30 | 695 | 702 | 695 | 700 | 98,000 | 3,500 |
| 1996-01-29 | 705 | 707 | 690 | 691 | 155,000 | 3,455 |
| 1996-01-26 | 700 | 705 | 690 | 705 | 120,000 | 3,525 |
| 1996-01-25 | 702 | 712 | 698 | 705 | 277,000 | 3,525 |
| 1996-01-24 | 704 | 704 | 694 | 702 | 254,000 | 3,510 |
| 1996-01-23 | 705 | 706 | 694 | 700 | 444,000 | 3,500 |
| 1996-01-22 | 725 | 735 | 702 | 713 | 934,000 | 3,565 |
| 1996-01-19 | 700 | 724 | 696 | 720 | 1,239,000 | 3,600 |
| 1996-01-18 | 699 | 705 | 693 | 695 | 602,000 | 3,475 |
| 1996-01-17 | 695 | 706 | 690 | 695 | 941,000 | 3,475 |
| 1996-01-16 | 682 | 684 | 675 | 675 | 408,000 | 3,375 |
| 1996-01-12 | 660 | 685 | 660 | 672 | 600,000 | 3,360 |
| 1996-01-11 | 668 | 668 | 653 | 660 | 255,000 | 3,300 |
| 1996-01-10 | 657 | 675 | 657 | 670 | 151,000 | 3,350 |
| 1996-01-09 | 661 | 669 | 660 | 660 | 269,000 | 3,300 |
| 1996-01-08 | 659 | 663 | 659 | 660 | 247,000 | 3,300 |
| 1996-01-05 | 683 | 684 | 655 | 655 | 196,000 | 3,275 |
| 1996-01-04 | 670 | 695 | 670 | 686 | 425,000 | 3,430 |
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