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
1996-12-30924930910928179,0004,640
1996-12-27920934918931509,0004,655
1996-12-26919924902923331,0004,615
1996-12-25887929886929573,0004,645
1996-12-24892892882888247,0004,440
1996-12-20900900888888465,0004,440
1996-12-19899900885900548,0004,500
1996-12-18890904890890828,0004,450
1996-12-17861885861885440,0004,425
1996-12-16847860840860224,0004,300
1996-12-13842845832839537,0004,195
1996-12-12855864850855179,0004,275
1996-12-11870871855865378,0004,325
1996-12-10881885870871315,0004,355
1996-12-09870880868879236,0004,395
1996-12-06893893860865549,0004,325
1996-12-05873893867893534,0004,465
1996-12-04869875864874334,0004,370
1996-12-03860880860871601,0004,355
1996-12-02870870860860146,0004,300
1996-11-2987487486886898,0004,340
1996-11-2887987986987171,0004,355
1996-11-27884887876879224,0004,395
1996-11-26873884873884390,0004,420
1996-11-25878878867868201,0004,340
1996-11-22870878860868418,0004,340
1996-11-218768908748801,031,0004,400
1996-11-20857878855874712,0004,370
1996-11-19858860855857355,0004,285
1996-11-1886086085086087,0004,300
1996-11-15860860855860157,0004,300
1996-11-14863865860861165,0004,305
1996-11-13861866855863566,0004,315
1996-11-12855864855855208,0004,275
1996-11-11855863853860152,0004,300
1996-11-08846869846865570,0004,325
1996-11-07865865850855613,0004,275
1996-11-06835864835858750,0004,290
1996-11-05831840820835363,0004,175
1996-11-01843845834840656,0004,200
1996-10-31831853825848966,0004,240
1996-10-30830831821830288,0004,150
1996-10-29828830821830135,0004,150
1996-10-28819828819828419,0004,140
1996-10-2582082481281896,0004,090
1996-10-24821825813820155,0004,100
1996-10-23826826815818171,0004,090
1996-10-22825830820826174,0004,130
1996-10-21840840826826422,0004,130
1996-10-18833840833835266,0004,175
1996-10-1783383983283889,0004,190
1996-10-16844844830832125,0004,160
1996-10-15820845820845193,0004,225
1996-10-14827830819830105,0004,150
1996-10-11814829806829117,0004,145
1996-10-0982582581581599,0004,075
1996-10-08815831815830311,0004,150
1996-10-0782382581582062,0004,100
1996-10-04830834820833293,0004,165
1996-10-03851853831833620,0004,165
1996-10-02837851837845884,0004,225
1996-10-01818842811833955,0004,165
1996-09-30811821807815390,0004,075
1996-09-27793803793803484,0004,015
1996-09-26793805791792410,0003,960
1996-09-2579079478879045,0003,950
1996-09-24794800787788296,0003,940
1996-09-20791803788798351,0003,990
1996-09-1979879878879181,0003,955
1996-09-18810810794800502,0004,000
1996-09-17812815801810242,0004,050
1996-09-13808816806813236,0004,065
1996-09-12811816805816386,0004,080
1996-09-11815815808811259,0004,055
1996-09-10800824800820969,0004,100
1996-09-09791800791800868,0004,000
1996-09-06791791787789218,0003,945
1996-09-05786799786791168,0003,955
1996-09-04782786780782148,0003,910
1996-09-03780790777787145,0003,935
1996-09-02780780777777141,0003,885
1996-08-30788788775776142,0003,880
1996-08-2980580778879178,0003,955
1996-08-2880781079580099,0004,000
1996-08-27819820811817166,0004,085
1996-08-26830830815818170,0004,090
1996-08-23818823811821529,0004,105
1996-08-22805815805815380,0004,075
1996-08-21791815791812442,0004,060
1996-08-20783790778790711,0003,950
1996-08-19773788773788158,0003,940
1996-08-16776786776780197,0003,900
1996-08-15776786772778205,0003,890
1996-08-14774774765771104,0003,855
1996-08-13778779770771291,0003,855
1996-08-12774778770778123,0003,890
1996-08-09783790780780203,0003,900
1996-08-08790795785790172,0003,950
1996-08-07804811800800212,0004,000
1996-08-06811811803810534,0004,050
1996-08-05802815801811223,0004,055
1996-08-02802806800802236,0004,010
1996-08-01790806784800193,0004,000
1996-07-31793797792796292,0003,980
1996-07-30785793778793186,0003,965
1996-07-29795799785785239,0003,925
1996-07-26777798777795601,0003,975
1996-07-25779782762782361,0003,910
1996-07-2479879878078086,0003,900
1996-07-23780798780798374,0003,990
1996-07-22803808786790337,0003,950
1996-07-19797800795800196,0004,000
1996-07-18793800793795243,0003,975
1996-07-17810810792793246,0003,965
1996-07-16820820811813171,0004,065
1996-07-15820829820827101,0004,135
1996-07-12820830819830209,0004,150
1996-07-11830830823830167,0004,150
1996-07-10834840823829270,0004,145
1996-07-09834847830840260,0004,200
1996-07-08842842831835273,0004,175
1996-07-05849849842842296,0004,210
1996-07-04854855843843595,0004,215
1996-07-03840853840852651,0004,260
1996-07-02856856842843577,0004,215
1996-07-01838859833854924,0004,270
1996-06-28835839830838306,0004,190
1996-06-27839844830835341,0004,175
1996-06-26845845831835606,0004,175
1996-06-258398558358401,295,0004,200
1996-06-24850851830831731,0004,155
1996-06-21820842818841786,0004,205
1996-06-20815820810813626,0004,065
1996-06-19824824815819753,0004,095
1996-06-18830830815830595,0004,150
1996-06-17830836823830604,0004,150
1996-06-148358478308321,571,0004,160
1996-06-138348448218351,895,0004,175
1996-06-128048398038342,227,0004,170
1996-06-118208308058102,671,0004,050
1996-06-107898207848151,562,0004,075
1996-06-07784795781789580,0003,945
1996-06-06775788770787387,0003,935
1996-06-05783785764775306,0003,875
1996-06-04760785752785111,0003,925
1996-06-03770771760760160,0003,800
1996-05-31774785771771564,0003,855
1996-05-30770785770770281,0003,850
1996-05-29769783767780530,0003,900
1996-05-28750768750765446,0003,825
1996-05-27743760743760229,0003,800
1996-05-24752753739742360,0003,710
1996-05-23759760750757218,0003,785
1996-05-22750760750758124,0003,790
1996-05-21761763751758194,0003,790
1996-05-20766777752761218,0003,805
1996-05-17779782774776392,0003,880
1996-05-16757779757779516,0003,895
1996-05-15749760749760126,0003,800
1996-05-14724750724750280,0003,750
1996-05-13739745733738310,0003,690
1996-05-10741741733737284,0003,685
1996-05-09757759741752199,0003,760
1996-05-0876276275475994,0003,795
1996-05-07765769759762499,0003,810
1996-05-02759770757765311,0003,825
1996-05-01778785767767339,0003,835
1996-04-30778778772778243,0003,890
1996-04-26785785780780307,0003,900
1996-04-257967967827831,191,0003,915
1996-04-247557887547861,020,0003,930
1996-04-23747755744755334,0003,775
1996-04-22747755744747730,0003,735
1996-04-19750750745747606,0003,735
1996-04-18753755740755432,0003,775
1996-04-17750756749755329,0003,775
1996-04-16760769755755435,0003,775
1996-04-15766769764769181,0003,845
1996-04-12777778763763322,0003,815
1996-04-11775780770780350,0003,900
1996-04-107707847697801,247,0003,900
1996-04-09750770750770667,0003,850
1996-04-08751763745750602,0003,750
1996-04-05730753730748623,0003,740
1996-04-04740745735740607,0003,700
1996-04-037247497247401,073,0003,700
1996-04-02708710700710356,0003,550
1996-04-01690703688700291,0003,500
1996-03-29690691679688171,0003,440
1996-03-28697703692692152,0003,460
1996-03-27698698690697290,0003,485
1996-03-26685692680688110,0003,440
1996-03-25695695682685129,0003,425
1996-03-22675687670685303,0003,425
1996-03-21660678660672336,0003,360
1996-03-19658670658660176,0003,300
1996-03-1865065865065561,0003,275
1996-03-15639650639645217,0003,225
1996-03-14632636629635175,0003,175
1996-03-13649649635635161,0003,175
1996-03-12655657645645446,0003,225
1996-03-11661663655657310,0003,285
1996-03-08656680651675417,0003,375
1996-03-07651654649650237,0003,250
1996-03-06651654648650288,0003,250
1996-03-05655661650650226,0003,250
1996-03-04675675660665118,0003,325
1996-03-01663678654678255,0003,390
1996-02-29654655640654103,0003,270
1996-02-28669669651655103,0003,275
1996-02-27655669655669219,0003,345
1996-02-26669672655655115,0003,275
1996-02-23650678650665306,0003,325
1996-02-22644650641644128,0003,220
1996-02-21649649630644198,0003,220
1996-02-20656656640650156,0003,250
1996-02-1965965965365695,0003,280
1996-02-16659660651660160,0003,300
1996-02-15667667653660259,0003,300
1996-02-14660667660667140,0003,335
1996-02-13683683658670614,0003,350
1996-02-09675684673684120,0003,420
1996-02-08679679673679198,0003,395
1996-02-07674680660679866,0003,395
1996-02-06675675656669168,0003,345
1996-02-05690698681681134,0003,405
1996-02-02718721699700542,0003,500
1996-02-01699718692718467,0003,590
1996-01-31703705696698213,0003,490
1996-01-3069570269570098,0003,500
1996-01-29705707690691155,0003,455
1996-01-26700705690705120,0003,525
1996-01-25702712698705277,0003,525
1996-01-24704704694702254,0003,510
1996-01-23705706694700444,0003,500
1996-01-22725735702713934,0003,565
1996-01-197007246967201,239,0003,600
1996-01-18699705693695602,0003,475
1996-01-17695706690695941,0003,475
1996-01-16682684675675408,0003,375
1996-01-12660685660672600,0003,360
1996-01-11668668653660255,0003,300
1996-01-10657675657670151,0003,350
1996-01-09661669660660269,0003,300
1996-01-08659663659660247,0003,300
1996-01-05683684655655196,0003,275
1996-01-04670695670686425,0003,430

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