6444 サンデン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 550 | 560 | 545 | 560 | 77,000 | 2,800 |
| 1997-12-29 | 520 | 536 | 505 | 535 | 284,000 | 2,675 |
| 1997-12-26 | 530 | 547 | 510 | 510 | 193,000 | 2,550 |
| 1997-12-25 | 510 | 535 | 505 | 530 | 523,000 | 2,650 |
| 1997-12-24 | 520 | 520 | 485 | 500 | 291,000 | 2,500 |
| 1997-12-22 | 533 | 533 | 496 | 515 | 215,000 | 2,575 |
| 1997-12-19 | 581 | 581 | 515 | 525 | 217,000 | 2,625 |
| 1997-12-18 | 610 | 610 | 578 | 578 | 512,000 | 2,890 |
| 1997-12-17 | 650 | 690 | 607 | 607 | 294,000 | 3,035 |
| 1997-12-16 | 703 | 705 | 650 | 650 | 82,000 | 3,250 |
| 1997-12-15 | 710 | 718 | 697 | 713 | 64,000 | 3,565 |
| 1997-12-12 | 720 | 720 | 708 | 720 | 422,000 | 3,600 |
| 1997-12-11 | 720 | 724 | 715 | 720 | 356,000 | 3,600 |
| 1997-12-10 | 755 | 755 | 710 | 730 | 375,000 | 3,650 |
| 1997-12-09 | 750 | 775 | 750 | 775 | 144,000 | 3,875 |
| 1997-12-08 | 780 | 780 | 750 | 750 | 244,000 | 3,750 |
| 1997-12-05 | 850 | 850 | 805 | 807 | 301,000 | 4,035 |
| 1997-12-04 | 856 | 857 | 806 | 839 | 184,000 | 4,195 |
| 1997-12-03 | 849 | 860 | 846 | 860 | 278,000 | 4,300 |
| 1997-12-02 | 845 | 850 | 844 | 844 | 350,000 | 4,220 |
| 1997-12-01 | 825 | 835 | 815 | 835 | 170,000 | 4,175 |
| 1997-11-28 | 808 | 815 | 801 | 801 | 260,000 | 4,005 |
| 1997-11-27 | 774 | 799 | 765 | 799 | 121,000 | 3,995 |
| 1997-11-26 | 745 | 767 | 745 | 765 | 265,000 | 3,825 |
| 1997-11-25 | 740 | 750 | 740 | 742 | 129,000 | 3,710 |
| 1997-11-21 | 777 | 810 | 777 | 810 | 302,000 | 4,050 |
| 1997-11-20 | 775 | 775 | 755 | 767 | 442,000 | 3,835 |
| 1997-11-19 | 774 | 781 | 752 | 766 | 173,000 | 3,830 |
| 1997-11-18 | 768 | 789 | 760 | 775 | 218,000 | 3,875 |
| 1997-11-17 | 743 | 770 | 743 | 769 | 255,000 | 3,845 |
| 1997-11-14 | 765 | 765 | 752 | 753 | 279,000 | 3,765 |
| 1997-11-13 | 750 | 762 | 749 | 756 | 134,000 | 3,780 |
| 1997-11-12 | 770 | 772 | 750 | 770 | 296,000 | 3,850 |
| 1997-11-11 | 755 | 759 | 749 | 759 | 220,000 | 3,795 |
| 1997-11-10 | 758 | 771 | 758 | 770 | 348,000 | 3,850 |
| 1997-11-07 | 770 | 774 | 752 | 768 | 449,000 | 3,840 |
| 1997-11-06 | 771 | 779 | 766 | 770 | 230,000 | 3,850 |
| 1997-11-05 | 779 | 779 | 750 | 769 | 315,000 | 3,845 |
| 1997-11-04 | 800 | 805 | 777 | 777 | 278,000 | 3,885 |
| 1997-10-31 | 815 | 815 | 786 | 805 | 545,000 | 4,025 |
| 1997-10-30 | 835 | 835 | 820 | 820 | 75,000 | 4,100 |
| 1997-10-29 | 859 | 874 | 859 | 865 | 132,000 | 4,325 |
| 1997-10-28 | 864 | 879 | 850 | 850 | 133,000 | 4,250 |
| 1997-10-27 | 870 | 885 | 870 | 879 | 45,000 | 4,395 |
| 1997-10-24 | 860 | 880 | 860 | 880 | 88,000 | 4,400 |
| 1997-10-23 | 884 | 884 | 875 | 877 | 207,000 | 4,385 |
| 1997-10-22 | 871 | 880 | 871 | 878 | 53,000 | 4,390 |
| 1997-10-21 | 880 | 895 | 880 | 885 | 76,000 | 4,425 |
| 1997-10-20 | 898 | 898 | 870 | 870 | 34,000 | 4,350 |
| 1997-10-17 | 900 | 900 | 895 | 899 | 45,000 | 4,495 |
| 1997-10-16 | 870 | 910 | 870 | 910 | 103,000 | 4,550 |
| 1997-10-15 | 880 | 900 | 877 | 880 | 195,000 | 4,400 |
| 1997-10-14 | 860 | 866 | 859 | 866 | 276,000 | 4,330 |
| 1997-10-13 | 856 | 861 | 856 | 860 | 294,000 | 4,300 |
| 1997-10-09 | 875 | 875 | 860 | 866 | 272,000 | 4,330 |
| 1997-10-08 | 845 | 870 | 845 | 870 | 97,000 | 4,350 |
| 1997-10-07 | 853 | 860 | 850 | 855 | 119,000 | 4,275 |
| 1997-10-06 | 840 | 855 | 840 | 854 | 104,000 | 4,270 |
| 1997-10-03 | 829 | 840 | 826 | 840 | 114,000 | 4,200 |
| 1997-10-02 | 850 | 850 | 811 | 829 | 237,000 | 4,145 |
| 1997-10-01 | 855 | 855 | 825 | 850 | 144,000 | 4,250 |
| 1997-09-30 | 880 | 880 | 848 | 856 | 142,000 | 4,280 |
| 1997-09-29 | 878 | 895 | 852 | 880 | 216,000 | 4,400 |
| 1997-09-26 | 881 | 885 | 871 | 880 | 211,000 | 4,400 |
| 1997-09-25 | 917 | 917 | 880 | 890 | 165,000 | 4,450 |
| 1997-09-24 | 909 | 933 | 909 | 930 | 242,000 | 4,650 |
| 1997-09-22 | 889 | 915 | 882 | 910 | 251,000 | 4,550 |
| 1997-09-19 | 881 | 885 | 865 | 880 | 310,000 | 4,400 |
| 1997-09-18 | 844 | 895 | 844 | 881 | 502,000 | 4,405 |
| 1997-09-17 | 839 | 853 | 831 | 844 | 430,000 | 4,220 |
| 1997-09-16 | 799 | 829 | 786 | 819 | 184,000 | 4,095 |
| 1997-09-12 | 804 | 805 | 800 | 805 | 384,000 | 4,025 |
| 1997-09-11 | 793 | 800 | 793 | 800 | 406,000 | 4,000 |
| 1997-09-10 | 799 | 803 | 790 | 790 | 165,000 | 3,950 |
| 1997-09-09 | 785 | 800 | 785 | 800 | 84,000 | 4,000 |
| 1997-09-08 | 795 | 806 | 785 | 785 | 77,000 | 3,925 |
| 1997-09-05 | 788 | 798 | 775 | 798 | 141,000 | 3,990 |
| 1997-09-04 | 796 | 798 | 781 | 783 | 244,000 | 3,915 |
| 1997-09-03 | 772 | 813 | 772 | 806 | 390,000 | 4,030 |
| 1997-09-02 | 750 | 764 | 750 | 762 | 334,000 | 3,810 |
| 1997-09-01 | 826 | 829 | 775 | 775 | 263,000 | 3,875 |
| 1997-08-29 | 810 | 825 | 800 | 825 | 166,000 | 4,125 |
| 1997-08-28 | 873 | 873 | 844 | 844 | 94,000 | 4,220 |
| 1997-08-27 | 899 | 900 | 875 | 888 | 177,000 | 4,440 |
| 1997-08-26 | 909 | 909 | 899 | 899 | 136,000 | 4,495 |
| 1997-08-25 | 920 | 920 | 909 | 910 | 65,000 | 4,550 |
| 1997-08-22 | 913 | 913 | 899 | 910 | 91,000 | 4,550 |
| 1997-08-21 | 908 | 915 | 905 | 905 | 116,000 | 4,525 |
| 1997-08-20 | 906 | 916 | 906 | 908 | 105,000 | 4,540 |
| 1997-08-19 | 920 | 920 | 909 | 909 | 80,000 | 4,545 |
| 1997-08-18 | 910 | 914 | 909 | 912 | 161,000 | 4,560 |
| 1997-08-15 | 950 | 950 | 925 | 925 | 118,000 | 4,625 |
| 1997-08-14 | 919 | 943 | 913 | 943 | 131,000 | 4,715 |
| 1997-08-13 | 928 | 929 | 920 | 923 | 164,000 | 4,615 |
| 1997-08-12 | 935 | 935 | 921 | 930 | 161,000 | 4,650 |
| 1997-08-11 | 930 | 943 | 922 | 930 | 294,000 | 4,650 |
| 1997-08-08 | 955 | 955 | 940 | 947 | 55,000 | 4,735 |
| 1997-08-07 | 960 | 965 | 955 | 955 | 122,000 | 4,775 |
| 1997-08-06 | 936 | 961 | 936 | 961 | 167,000 | 4,805 |
| 1997-08-05 | 967 | 970 | 936 | 946 | 140,000 | 4,730 |
| 1997-08-04 | 972 | 980 | 966 | 970 | 197,000 | 4,850 |
| 1997-08-01 | 990 | 994 | 972 | 980 | 187,000 | 4,900 |
| 1997-07-31 | 980 | 1,000 | 972 | 1,000 | 400,000 | 5,000 |
| 1997-07-30 | 972 | 995 | 970 | 980 | 405,000 | 4,900 |
| 1997-07-29 | 978 | 978 | 967 | 967 | 291,000 | 4,835 |
| 1997-07-28 | 954 | 966 | 954 | 960 | 193,000 | 4,800 |
| 1997-07-25 | 937 | 954 | 937 | 945 | 247,000 | 4,725 |
| 1997-07-24 | 966 | 966 | 945 | 945 | 813,000 | 4,725 |
| 1997-07-23 | 980 | 980 | 966 | 966 | 135,000 | 4,830 |
| 1997-07-22 | 988 | 988 | 970 | 978 | 111,000 | 4,890 |
| 1997-07-18 | 979 | 988 | 975 | 985 | 392,000 | 4,925 |
| 1997-07-17 | 1,020 | 1,030 | 960 | 969 | 812,000 | 4,845 |
| 1997-07-16 | 970 | 1,010 | 970 | 1,010 | 548,000 | 5,050 |
| 1997-07-15 | 967 | 969 | 960 | 960 | 127,000 | 4,800 |
| 1997-07-14 | 962 | 974 | 960 | 967 | 167,000 | 4,835 |
| 1997-07-11 | 959 | 969 | 949 | 965 | 275,000 | 4,825 |
| 1997-07-10 | 940 | 950 | 938 | 940 | 342,000 | 4,700 |
| 1997-07-09 | 954 | 954 | 940 | 940 | 101,000 | 4,700 |
| 1997-07-08 | 945 | 950 | 940 | 944 | 278,000 | 4,720 |
| 1997-07-07 | 957 | 958 | 940 | 950 | 84,000 | 4,750 |
| 1997-07-04 | 970 | 970 | 955 | 968 | 356,000 | 4,840 |
| 1997-07-03 | 961 | 964 | 951 | 952 | 148,000 | 4,760 |
| 1997-07-02 | 958 | 960 | 951 | 960 | 133,000 | 4,800 |
| 1997-07-01 | 960 | 963 | 951 | 960 | 538,000 | 4,800 |
| 1997-06-30 | 945 | 960 | 940 | 960 | 178,000 | 4,800 |
| 1997-06-27 | 940 | 946 | 938 | 940 | 566,000 | 4,700 |
| 1997-06-26 | 940 | 947 | 940 | 940 | 343,000 | 4,700 |
| 1997-06-25 | 945 | 948 | 937 | 938 | 674,000 | 4,690 |
| 1997-06-24 | 928 | 940 | 927 | 939 | 534,000 | 4,695 |
| 1997-06-23 | 933 | 935 | 925 | 934 | 412,000 | 4,670 |
| 1997-06-20 | 910 | 920 | 905 | 920 | 192,000 | 4,600 |
| 1997-06-19 | 917 | 917 | 901 | 905 | 239,000 | 4,525 |
| 1997-06-18 | 898 | 909 | 882 | 909 | 705,000 | 4,545 |
| 1997-06-17 | 911 | 915 | 898 | 900 | 689,000 | 4,500 |
| 1997-06-16 | 920 | 920 | 905 | 906 | 375,000 | 4,530 |
| 1997-06-13 | 931 | 935 | 910 | 919 | 841,000 | 4,595 |
| 1997-06-12 | 950 | 951 | 933 | 940 | 403,000 | 4,700 |
| 1997-06-11 | 943 | 945 | 933 | 940 | 576,000 | 4,700 |
| 1997-06-10 | 935 | 940 | 922 | 933 | 926,000 | 4,665 |
| 1997-06-09 | 957 | 957 | 925 | 935 | 662,000 | 4,675 |
| 1997-06-06 | 961 | 971 | 957 | 957 | 333,000 | 4,785 |
| 1997-06-05 | 974 | 978 | 960 | 961 | 328,000 | 4,805 |
| 1997-06-04 | 968 | 969 | 960 | 969 | 314,000 | 4,845 |
| 1997-06-03 | 957 | 972 | 957 | 969 | 573,000 | 4,845 |
| 1997-06-02 | 950 | 969 | 950 | 963 | 334,000 | 4,815 |
| 1997-05-30 | 985 | 985 | 958 | 959 | 651,000 | 4,795 |
| 1997-05-29 | 1,010 | 1,010 | 983 | 985 | 422,000 | 4,925 |
| 1997-05-28 | 1,000 | 1,010 | 991 | 1,000 | 295,000 | 5,000 |
| 1997-05-27 | 999 | 1,000 | 980 | 980 | 115,000 | 4,900 |
| 1997-05-26 | 993 | 996 | 984 | 992 | 274,000 | 4,960 |
| 1997-05-23 | 976 | 994 | 976 | 983 | 501,000 | 4,915 |
| 1997-05-22 | 996 | 1,000 | 985 | 993 | 265,000 | 4,965 |
| 1997-05-21 | 1,000 | 1,010 | 995 | 996 | 310,000 | 4,980 |
| 1997-05-20 | 1,040 | 1,040 | 998 | 1,000 | 660,000 | 5,000 |
| 1997-05-19 | 1,040 | 1,040 | 1,010 | 1,030 | 219,000 | 5,150 |
| 1997-05-16 | 1,020 | 1,040 | 1,020 | 1,040 | 1,095,000 | 5,200 |
| 1997-05-15 | 1,030 | 1,030 | 1,000 | 1,020 | 479,000 | 5,100 |
| 1997-05-14 | 1,030 | 1,040 | 1,030 | 1,040 | 274,000 | 5,200 |
| 1997-05-13 | 1,040 | 1,050 | 1,030 | 1,030 | 450,000 | 5,150 |
| 1997-05-12 | 990 | 1,040 | 990 | 1,040 | 966,000 | 5,200 |
| 1997-05-09 | 1,070 | 1,070 | 1,030 | 1,030 | 694,000 | 5,150 |
| 1997-05-08 | 1,090 | 1,090 | 1,060 | 1,070 | 1,352,000 | 5,350 |
| 1997-05-07 | 1,090 | 1,110 | 1,090 | 1,100 | 2,127,000 | 5,500 |
| 1997-05-06 | 1,070 | 1,090 | 1,070 | 1,080 | 1,509,000 | 5,400 |
| 1997-05-02 | 1,070 | 1,080 | 1,050 | 1,060 | 2,056,000 | 5,300 |
| 1997-05-01 | 1,030 | 1,070 | 1,030 | 1,060 | 1,788,000 | 5,300 |
| 1997-04-30 | 1,030 | 1,040 | 1,020 | 1,030 | 938,000 | 5,150 |
| 1997-04-28 | 1,000 | 1,020 | 1,000 | 1,010 | 318,000 | 5,050 |
| 1997-04-25 | 1,000 | 1,010 | 995 | 1,000 | 560,000 | 5,000 |
| 1997-04-24 | 1,000 | 1,010 | 990 | 1,000 | 760,000 | 5,000 |
| 1997-04-23 | 982 | 995 | 982 | 990 | 274,000 | 4,950 |
| 1997-04-22 | 980 | 1,000 | 976 | 976 | 713,000 | 4,880 |
| 1997-04-21 | 989 | 989 | 973 | 976 | 216,000 | 4,880 |
| 1997-04-18 | 975 | 994 | 975 | 983 | 228,000 | 4,915 |
| 1997-04-17 | 983 | 985 | 970 | 975 | 205,000 | 4,875 |
| 1997-04-16 | 993 | 997 | 981 | 981 | 685,000 | 4,905 |
| 1997-04-15 | 975 | 988 | 972 | 983 | 279,000 | 4,915 |
| 1997-04-14 | 975 | 978 | 956 | 978 | 323,000 | 4,890 |
| 1997-04-11 | 970 | 985 | 964 | 985 | 493,000 | 4,925 |
| 1997-04-10 | 985 | 994 | 964 | 965 | 642,000 | 4,825 |
| 1997-04-09 | 1,020 | 1,030 | 990 | 990 | 880,000 | 4,950 |
| 1997-04-08 | 1,010 | 1,030 | 1,000 | 1,020 | 1,520,000 | 5,100 |
| 1997-04-07 | 1,020 | 1,020 | 1,000 | 1,010 | 761,000 | 5,050 |
| 1997-04-04 | 1,010 | 1,020 | 1,000 | 1,020 | 275,000 | 5,100 |
| 1997-04-03 | 1,000 | 1,020 | 995 | 1,000 | 2,114,000 | 5,000 |
| 1997-04-02 | 1,020 | 1,030 | 1,000 | 1,010 | 580,000 | 5,050 |
| 1997-04-01 | 995 | 1,040 | 989 | 1,020 | 987,000 | 5,100 |
| 1997-03-31 | 1,010 | 1,020 | 993 | 995 | 596,000 | 4,975 |
| 1997-03-28 | 995 | 1,010 | 990 | 1,010 | 140,000 | 5,050 |
| 1997-03-27 | 1,000 | 1,010 | 995 | 1,000 | 555,000 | 5,000 |
| 1997-03-26 | 980 | 1,000 | 970 | 998 | 453,000 | 4,990 |
| 1997-03-25 | 980 | 982 | 970 | 970 | 233,000 | 4,850 |
| 1997-03-24 | 965 | 965 | 951 | 965 | 338,000 | 4,825 |
| 1997-03-21 | 955 | 965 | 950 | 965 | 793,000 | 4,825 |
| 1997-03-19 | 965 | 969 | 950 | 965 | 512,000 | 4,825 |
| 1997-03-18 | 970 | 980 | 968 | 975 | 1,380,000 | 4,875 |
| 1997-03-17 | 990 | 995 | 975 | 980 | 1,379,000 | 4,900 |
| 1997-03-14 | 980 | 991 | 974 | 990 | 894,000 | 4,950 |
| 1997-03-13 | 985 | 994 | 977 | 983 | 567,000 | 4,915 |
| 1997-03-12 | 960 | 979 | 959 | 978 | 672,000 | 4,890 |
| 1997-03-11 | 955 | 959 | 950 | 959 | 140,000 | 4,795 |
| 1997-03-10 | 949 | 955 | 940 | 955 | 150,000 | 4,775 |
| 1997-03-07 | 947 | 955 | 943 | 955 | 236,000 | 4,775 |
| 1997-03-06 | 951 | 957 | 940 | 957 | 325,000 | 4,785 |
| 1997-03-05 | 952 | 952 | 925 | 947 | 181,000 | 4,735 |
| 1997-03-04 | 950 | 959 | 945 | 953 | 623,000 | 4,765 |
| 1997-03-03 | 965 | 968 | 950 | 958 | 627,000 | 4,790 |
| 1997-02-28 | 965 | 975 | 961 | 970 | 290,000 | 4,850 |
| 1997-02-27 | 970 | 978 | 965 | 975 | 107,000 | 4,875 |
| 1997-02-26 | 990 | 990 | 970 | 979 | 115,000 | 4,895 |
| 1997-02-25 | 957 | 980 | 957 | 971 | 277,000 | 4,855 |
| 1997-02-24 | 986 | 990 | 970 | 970 | 180,000 | 4,850 |
| 1997-02-21 | 993 | 993 | 972 | 990 | 165,000 | 4,950 |
| 1997-02-20 | 982 | 1,000 | 982 | 999 | 510,000 | 4,995 |
| 1997-02-19 | 990 | 990 | 971 | 979 | 273,000 | 4,895 |
| 1997-02-18 | 1,010 | 1,020 | 990 | 991 | 583,000 | 4,955 |
| 1997-02-17 | 1,010 | 1,030 | 1,010 | 1,010 | 1,406,000 | 5,050 |
| 1997-02-14 | 986 | 1,020 | 985 | 1,000 | 2,416,000 | 5,000 |
| 1997-02-13 | 950 | 985 | 950 | 976 | 1,981,000 | 4,880 |
| 1997-02-12 | 905 | 934 | 905 | 930 | 176,000 | 4,650 |
| 1997-02-10 | 893 | 915 | 893 | 913 | 161,000 | 4,565 |
| 1997-02-07 | 897 | 909 | 897 | 903 | 240,000 | 4,515 |
| 1997-02-06 | 905 | 913 | 892 | 905 | 391,000 | 4,525 |
| 1997-02-05 | 910 | 914 | 895 | 895 | 206,000 | 4,475 |
| 1997-02-04 | 921 | 925 | 910 | 910 | 103,000 | 4,550 |
| 1997-02-03 | 929 | 934 | 916 | 920 | 212,000 | 4,600 |
| 1997-01-31 | 925 | 944 | 923 | 939 | 716,000 | 4,695 |
| 1997-01-30 | 935 | 948 | 915 | 923 | 729,000 | 4,615 |
| 1997-01-29 | 888 | 926 | 888 | 925 | 1,020,000 | 4,625 |
| 1997-01-28 | 878 | 894 | 878 | 892 | 270,000 | 4,460 |
| 1997-01-27 | 881 | 888 | 876 | 878 | 498,000 | 4,390 |
| 1997-01-24 | 889 | 900 | 872 | 876 | 631,000 | 4,380 |
| 1997-01-23 | 899 | 905 | 895 | 895 | 242,000 | 4,475 |
| 1997-01-22 | 910 | 910 | 901 | 902 | 59,000 | 4,510 |
| 1997-01-21 | 900 | 909 | 899 | 899 | 152,000 | 4,495 |
| 1997-01-20 | 917 | 917 | 886 | 910 | 177,000 | 4,550 |
| 1997-01-17 | 914 | 924 | 905 | 919 | 309,000 | 4,595 |
| 1997-01-16 | 918 | 930 | 910 | 916 | 640,000 | 4,580 |
| 1997-01-14 | 909 | 915 | 886 | 915 | 196,000 | 4,575 |
| 1997-01-13 | 920 | 925 | 900 | 912 | 268,000 | 4,560 |
| 1997-01-10 | 892 | 921 | 892 | 920 | 632,000 | 4,600 |
| 1997-01-09 | 932 | 932 | 891 | 891 | 502,000 | 4,455 |
| 1997-01-08 | 948 | 948 | 932 | 932 | 252,000 | 4,660 |
| 1997-01-07 | 963 | 968 | 948 | 958 | 820,000 | 4,790 |
| 1997-01-06 | 928 | 963 | 918 | 955 | 366,000 | 4,775 |
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
