6444 サンデン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 855 | 856 | 850 | 855 | 70,000 | 4,275 |
| 1998-12-29 | 838 | 853 | 829 | 853 | 66,000 | 4,265 |
| 1998-12-28 | 853 | 853 | 833 | 833 | 16,000 | 4,165 |
| 1998-12-25 | 842 | 855 | 839 | 845 | 45,000 | 4,225 |
| 1998-12-24 | 845 | 845 | 833 | 842 | 105,000 | 4,210 |
| 1998-12-22 | 842 | 850 | 835 | 845 | 210,000 | 4,225 |
| 1998-12-21 | 845 | 845 | 840 | 845 | 49,000 | 4,225 |
| 1998-12-18 | 851 | 854 | 840 | 854 | 128,000 | 4,270 |
| 1998-12-17 | 836 | 854 | 822 | 854 | 83,000 | 4,270 |
| 1998-12-16 | 829 | 837 | 819 | 835 | 95,000 | 4,175 |
| 1998-12-15 | 815 | 822 | 815 | 820 | 168,000 | 4,100 |
| 1998-12-14 | 825 | 830 | 820 | 830 | 40,000 | 4,150 |
| 1998-12-11 | 837 | 841 | 815 | 815 | 247,000 | 4,075 |
| 1998-12-10 | 809 | 824 | 806 | 813 | 146,000 | 4,065 |
| 1998-12-09 | 817 | 817 | 800 | 808 | 358,000 | 4,040 |
| 1998-12-08 | 835 | 844 | 830 | 837 | 160,000 | 4,185 |
| 1998-12-07 | 815 | 815 | 815 | 815 | 28,000 | 4,075 |
| 1998-12-04 | 840 | 840 | 815 | 815 | 177,000 | 4,075 |
| 1998-12-03 | 801 | 810 | 801 | 810 | 89,000 | 4,050 |
| 1998-12-02 | 836 | 836 | 806 | 811 | 135,000 | 4,055 |
| 1998-12-01 | 805 | 841 | 798 | 840 | 262,000 | 4,200 |
| 1998-11-30 | 800 | 800 | 790 | 792 | 137,000 | 3,960 |
| 1998-11-27 | 785 | 800 | 785 | 790 | 218,000 | 3,950 |
| 1998-11-26 | 782 | 782 | 773 | 780 | 97,000 | 3,900 |
| 1998-11-25 | 779 | 790 | 779 | 788 | 181,000 | 3,940 |
| 1998-11-24 | 785 | 785 | 765 | 765 | 118,000 | 3,825 |
| 1998-11-20 | 766 | 779 | 764 | 765 | 216,000 | 3,825 |
| 1998-11-19 | 740 | 778 | 740 | 765 | 152,000 | 3,825 |
| 1998-11-18 | 740 | 750 | 732 | 742 | 197,000 | 3,710 |
| 1998-11-17 | 714 | 720 | 690 | 720 | 351,000 | 3,600 |
| 1998-11-16 | 721 | 725 | 704 | 704 | 337,000 | 3,520 |
| 1998-11-13 | 719 | 719 | 705 | 719 | 619,000 | 3,595 |
| 1998-11-12 | 755 | 755 | 740 | 740 | 122,000 | 3,700 |
| 1998-11-11 | 775 | 785 | 760 | 765 | 149,000 | 3,825 |
| 1998-11-10 | 803 | 804 | 785 | 785 | 295,000 | 3,925 |
| 1998-11-09 | 767 | 770 | 760 | 765 | 94,000 | 3,825 |
| 1998-11-06 | 759 | 774 | 746 | 757 | 193,000 | 3,785 |
| 1998-11-05 | 770 | 773 | 738 | 739 | 141,000 | 3,695 |
| 1998-11-04 | 738 | 770 | 737 | 770 | 135,000 | 3,850 |
| 1998-11-02 | 719 | 728 | 715 | 728 | 82,000 | 3,640 |
| 1998-10-30 | 720 | 728 | 720 | 720 | 113,000 | 3,600 |
| 1998-10-29 | 725 | 726 | 720 | 725 | 124,000 | 3,625 |
| 1998-10-28 | 750 | 750 | 725 | 725 | 63,000 | 3,625 |
| 1998-10-27 | 735 | 746 | 735 | 740 | 139,000 | 3,700 |
| 1998-10-26 | 750 | 750 | 730 | 735 | 274,000 | 3,675 |
| 1998-10-23 | 721 | 721 | 702 | 721 | 92,000 | 3,605 |
| 1998-10-22 | 751 | 771 | 712 | 721 | 178,000 | 3,605 |
| 1998-10-21 | 735 | 760 | 720 | 747 | 210,000 | 3,735 |
| 1998-10-20 | 702 | 720 | 702 | 715 | 212,000 | 3,575 |
| 1998-10-19 | 685 | 735 | 685 | 700 | 240,000 | 3,500 |
| 1998-10-16 | 715 | 718 | 690 | 690 | 165,000 | 3,450 |
| 1998-10-15 | 709 | 720 | 704 | 705 | 110,000 | 3,525 |
| 1998-10-14 | 711 | 714 | 702 | 710 | 87,000 | 3,550 |
| 1998-10-13 | 739 | 748 | 690 | 701 | 292,000 | 3,505 |
| 1998-10-12 | 745 | 780 | 745 | 779 | 134,000 | 3,895 |
| 1998-10-09 | 758 | 771 | 744 | 744 | 232,000 | 3,720 |
| 1998-10-08 | 814 | 814 | 771 | 778 | 188,000 | 3,890 |
| 1998-10-07 | 740 | 815 | 740 | 815 | 264,000 | 4,075 |
| 1998-10-06 | 731 | 742 | 730 | 740 | 348,000 | 3,700 |
| 1998-10-05 | 796 | 796 | 760 | 760 | 171,000 | 3,800 |
| 1998-10-02 | 809 | 818 | 798 | 803 | 101,000 | 4,015 |
| 1998-10-01 | 800 | 818 | 790 | 818 | 174,000 | 4,090 |
| 1998-09-30 | 814 | 825 | 813 | 813 | 176,000 | 4,065 |
| 1998-09-29 | 800 | 813 | 800 | 813 | 115,000 | 4,065 |
| 1998-09-28 | 768 | 800 | 768 | 798 | 66,000 | 3,990 |
| 1998-09-25 | 785 | 798 | 780 | 798 | 163,000 | 3,990 |
| 1998-09-24 | 800 | 818 | 790 | 809 | 133,000 | 4,045 |
| 1998-09-22 | 800 | 819 | 770 | 784 | 265,000 | 3,920 |
| 1998-09-21 | 850 | 855 | 800 | 800 | 220,000 | 4,000 |
| 1998-09-18 | 860 | 883 | 840 | 869 | 889,000 | 4,345 |
| 1998-09-17 | 871 | 873 | 861 | 870 | 51,000 | 4,350 |
| 1998-09-16 | 878 | 886 | 876 | 877 | 147,000 | 4,385 |
| 1998-09-14 | 843 | 878 | 843 | 878 | 121,000 | 4,390 |
| 1998-09-11 | 885 | 885 | 843 | 845 | 190,000 | 4,225 |
| 1998-09-10 | 874 | 885 | 874 | 885 | 101,000 | 4,425 |
| 1998-09-09 | 882 | 886 | 852 | 864 | 58,000 | 4,320 |
| 1998-09-08 | 879 | 893 | 879 | 883 | 91,000 | 4,415 |
| 1998-09-07 | 882 | 890 | 882 | 885 | 154,000 | 4,425 |
| 1998-09-04 | 881 | 898 | 881 | 898 | 230,000 | 4,490 |
| 1998-09-03 | 878 | 892 | 878 | 885 | 45,000 | 4,425 |
| 1998-09-02 | 899 | 899 | 884 | 888 | 95,000 | 4,440 |
| 1998-09-01 | 873 | 900 | 870 | 900 | 187,000 | 4,500 |
| 1998-08-31 | 869 | 900 | 863 | 891 | 244,000 | 4,455 |
| 1998-08-28 | 870 | 881 | 850 | 875 | 146,000 | 4,375 |
| 1998-08-27 | 894 | 900 | 881 | 900 | 132,000 | 4,500 |
| 1998-08-26 | 915 | 915 | 896 | 903 | 409,000 | 4,515 |
| 1998-08-25 | 898 | 903 | 890 | 900 | 290,000 | 4,500 |
| 1998-08-24 | 876 | 881 | 868 | 878 | 198,000 | 4,390 |
| 1998-08-21 | 840 | 865 | 840 | 865 | 101,000 | 4,325 |
| 1998-08-20 | 849 | 851 | 833 | 840 | 209,000 | 4,200 |
| 1998-08-19 | 853 | 860 | 845 | 850 | 288,000 | 4,250 |
| 1998-08-18 | 845 | 855 | 840 | 852 | 126,000 | 4,260 |
| 1998-08-17 | 835 | 835 | 821 | 834 | 82,000 | 4,170 |
| 1998-08-14 | 855 | 855 | 830 | 845 | 190,000 | 4,225 |
| 1998-08-13 | 873 | 875 | 865 | 865 | 267,000 | 4,325 |
| 1998-08-12 | 890 | 894 | 884 | 889 | 436,000 | 4,445 |
| 1998-08-11 | 900 | 904 | 900 | 904 | 83,000 | 4,520 |
| 1998-08-10 | 908 | 908 | 900 | 900 | 48,000 | 4,500 |
| 1998-08-07 | 901 | 909 | 901 | 902 | 82,000 | 4,510 |
| 1998-08-06 | 913 | 913 | 900 | 902 | 98,000 | 4,510 |
| 1998-08-05 | 892 | 914 | 892 | 914 | 261,000 | 4,570 |
| 1998-08-04 | 899 | 900 | 892 | 892 | 115,000 | 4,460 |
| 1998-08-03 | 900 | 913 | 900 | 907 | 98,000 | 4,535 |
| 1998-07-31 | 915 | 918 | 914 | 915 | 172,000 | 4,575 |
| 1998-07-30 | 915 | 915 | 912 | 915 | 72,000 | 4,575 |
| 1998-07-29 | 915 | 915 | 910 | 915 | 73,000 | 4,575 |
| 1998-07-28 | 930 | 930 | 917 | 918 | 135,000 | 4,590 |
| 1998-07-27 | 940 | 940 | 931 | 940 | 192,000 | 4,700 |
| 1998-07-24 | 927 | 940 | 916 | 940 | 110,000 | 4,700 |
| 1998-07-23 | 903 | 918 | 901 | 918 | 120,000 | 4,590 |
| 1998-07-22 | 919 | 925 | 906 | 906 | 124,000 | 4,530 |
| 1998-07-21 | 944 | 944 | 928 | 929 | 86,000 | 4,645 |
| 1998-07-17 | 934 | 940 | 928 | 928 | 144,000 | 4,640 |
| 1998-07-16 | 920 | 927 | 920 | 924 | 140,000 | 4,620 |
| 1998-07-15 | 921 | 928 | 921 | 926 | 250,000 | 4,630 |
| 1998-07-14 | 905 | 914 | 903 | 911 | 147,000 | 4,555 |
| 1998-07-13 | 900 | 925 | 892 | 925 | 187,000 | 4,625 |
| 1998-07-10 | 928 | 930 | 898 | 900 | 226,000 | 4,500 |
| 1998-07-09 | 937 | 949 | 930 | 938 | 98,000 | 4,690 |
| 1998-07-08 | 946 | 950 | 930 | 937 | 131,000 | 4,685 |
| 1998-07-07 | 939 | 961 | 931 | 951 | 161,000 | 4,755 |
| 1998-07-06 | 925 | 931 | 925 | 931 | 41,000 | 4,655 |
| 1998-07-03 | 936 | 936 | 910 | 931 | 236,000 | 4,655 |
| 1998-07-02 | 926 | 930 | 910 | 916 | 238,000 | 4,580 |
| 1998-07-01 | 922 | 925 | 909 | 916 | 460,000 | 4,580 |
| 1998-06-30 | 934 | 939 | 926 | 939 | 224,000 | 4,695 |
| 1998-06-29 | 937 | 937 | 925 | 926 | 63,000 | 4,630 |
| 1998-06-26 | 939 | 940 | 923 | 940 | 153,000 | 4,700 |
| 1998-06-25 | 930 | 931 | 920 | 929 | 331,000 | 4,645 |
| 1998-06-24 | 922 | 929 | 922 | 922 | 396,000 | 4,610 |
| 1998-06-23 | 949 | 949 | 921 | 921 | 65,000 | 4,605 |
| 1998-06-22 | 945 | 945 | 937 | 942 | 53,000 | 4,710 |
| 1998-06-19 | 950 | 952 | 930 | 935 | 225,000 | 4,675 |
| 1998-06-18 | 965 | 965 | 931 | 945 | 252,000 | 4,725 |
| 1998-06-17 | 931 | 940 | 930 | 935 | 87,000 | 4,675 |
| 1998-06-16 | 923 | 926 | 919 | 922 | 412,000 | 4,610 |
| 1998-06-15 | 949 | 950 | 927 | 930 | 126,000 | 4,650 |
| 1998-06-12 | 923 | 959 | 922 | 950 | 445,000 | 4,750 |
| 1998-06-11 | 920 | 930 | 915 | 923 | 384,000 | 4,615 |
| 1998-06-10 | 920 | 920 | 905 | 920 | 91,000 | 4,600 |
| 1998-06-09 | 920 | 920 | 900 | 917 | 89,000 | 4,585 |
| 1998-06-08 | 890 | 921 | 890 | 913 | 104,000 | 4,565 |
| 1998-06-05 | 921 | 921 | 885 | 886 | 289,000 | 4,430 |
| 1998-06-04 | 890 | 895 | 871 | 871 | 103,000 | 4,355 |
| 1998-06-03 | 902 | 903 | 889 | 901 | 119,000 | 4,505 |
| 1998-06-02 | 910 | 910 | 893 | 905 | 37,000 | 4,525 |
| 1998-06-01 | 922 | 922 | 890 | 890 | 98,000 | 4,450 |
| 1998-05-29 | 922 | 938 | 918 | 922 | 287,000 | 4,610 |
| 1998-05-28 | 910 | 920 | 910 | 920 | 224,000 | 4,600 |
| 1998-05-27 | 900 | 922 | 900 | 921 | 218,000 | 4,605 |
| 1998-05-26 | 920 | 929 | 900 | 900 | 116,000 | 4,500 |
| 1998-05-25 | 895 | 919 | 895 | 919 | 279,000 | 4,595 |
| 1998-05-22 | 885 | 900 | 870 | 875 | 412,000 | 4,375 |
| 1998-05-21 | 883 | 894 | 880 | 880 | 274,000 | 4,400 |
| 1998-05-20 | 874 | 889 | 870 | 889 | 208,000 | 4,445 |
| 1998-05-19 | 858 | 880 | 854 | 874 | 234,000 | 4,370 |
| 1998-05-18 | 875 | 875 | 848 | 848 | 113,000 | 4,240 |
| 1998-05-15 | 837 | 890 | 827 | 874 | 413,000 | 4,370 |
| 1998-05-14 | 819 | 836 | 815 | 817 | 316,000 | 4,085 |
| 1998-05-13 | 803 | 830 | 796 | 818 | 384,000 | 4,090 |
| 1998-05-12 | 812 | 812 | 797 | 805 | 686,000 | 4,025 |
| 1998-05-11 | 820 | 821 | 810 | 821 | 241,000 | 4,105 |
| 1998-05-08 | 796 | 819 | 796 | 810 | 340,000 | 4,050 |
| 1998-05-07 | 790 | 805 | 780 | 800 | 337,000 | 4,000 |
| 1998-05-06 | 787 | 787 | 775 | 781 | 31,000 | 3,905 |
| 1998-05-01 | 790 | 790 | 781 | 781 | 64,000 | 3,905 |
| 1998-04-30 | 772 | 791 | 772 | 790 | 298,000 | 3,950 |
| 1998-04-28 | 760 | 781 | 760 | 780 | 135,000 | 3,900 |
| 1998-04-27 | 792 | 792 | 778 | 780 | 165,000 | 3,900 |
| 1998-04-24 | 799 | 799 | 790 | 792 | 170,000 | 3,960 |
| 1998-04-23 | 790 | 799 | 787 | 791 | 177,000 | 3,955 |
| 1998-04-22 | 792 | 800 | 790 | 797 | 264,000 | 3,985 |
| 1998-04-21 | 775 | 794 | 762 | 794 | 94,000 | 3,970 |
| 1998-04-20 | 789 | 810 | 778 | 805 | 407,000 | 4,025 |
| 1998-04-17 | 771 | 789 | 763 | 789 | 233,000 | 3,945 |
| 1998-04-16 | 770 | 780 | 765 | 770 | 170,000 | 3,850 |
| 1998-04-15 | 793 | 793 | 770 | 770 | 237,000 | 3,850 |
| 1998-04-14 | 760 | 790 | 760 | 790 | 164,000 | 3,950 |
| 1998-04-13 | 770 | 770 | 750 | 760 | 28,000 | 3,800 |
| 1998-04-10 | 748 | 770 | 746 | 770 | 232,000 | 3,850 |
| 1998-04-09 | 753 | 753 | 738 | 747 | 148,000 | 3,735 |
| 1998-04-08 | 759 | 759 | 747 | 753 | 181,000 | 3,765 |
| 1998-04-07 | 751 | 760 | 749 | 760 | 279,000 | 3,800 |
| 1998-04-06 | 751 | 760 | 745 | 758 | 299,000 | 3,790 |
| 1998-04-03 | 749 | 761 | 740 | 755 | 534,000 | 3,775 |
| 1998-04-02 | 728 | 740 | 723 | 740 | 272,000 | 3,700 |
| 1998-04-01 | 730 | 734 | 721 | 730 | 253,000 | 3,650 |
| 1998-03-31 | 731 | 731 | 721 | 722 | 176,000 | 3,610 |
| 1998-03-30 | 737 | 741 | 730 | 730 | 319,000 | 3,650 |
| 1998-03-27 | 730 | 742 | 724 | 734 | 288,000 | 3,670 |
| 1998-03-26 | 720 | 728 | 715 | 725 | 198,000 | 3,625 |
| 1998-03-25 | 700 | 720 | 700 | 720 | 275,000 | 3,600 |
| 1998-03-24 | 697 | 708 | 682 | 700 | 446,000 | 3,500 |
| 1998-03-23 | 676 | 687 | 676 | 687 | 126,000 | 3,435 |
| 1998-03-20 | 671 | 684 | 670 | 672 | 640,000 | 3,360 |
| 1998-03-19 | 670 | 677 | 667 | 670 | 448,000 | 3,350 |
| 1998-03-18 | 665 | 677 | 660 | 662 | 224,000 | 3,310 |
| 1998-03-17 | 665 | 667 | 665 | 665 | 163,000 | 3,325 |
| 1998-03-16 | 669 | 669 | 665 | 667 | 136,000 | 3,335 |
| 1998-03-13 | 640 | 675 | 640 | 675 | 136,000 | 3,375 |
| 1998-03-12 | 655 | 656 | 644 | 645 | 426,000 | 3,225 |
| 1998-03-11 | 670 | 670 | 655 | 655 | 166,000 | 3,275 |
| 1998-03-10 | 682 | 682 | 665 | 670 | 145,000 | 3,350 |
| 1998-03-09 | 677 | 680 | 667 | 667 | 297,000 | 3,335 |
| 1998-03-06 | 651 | 683 | 651 | 670 | 203,000 | 3,350 |
| 1998-03-05 | 654 | 660 | 654 | 655 | 136,000 | 3,275 |
| 1998-03-04 | 667 | 675 | 667 | 674 | 26,000 | 3,370 |
| 1998-03-03 | 680 | 680 | 676 | 677 | 24,000 | 3,385 |
| 1998-03-02 | 683 | 690 | 681 | 681 | 84,000 | 3,405 |
| 1998-02-27 | 685 | 686 | 674 | 676 | 114,000 | 3,380 |
| 1998-02-26 | 685 | 688 | 684 | 687 | 170,000 | 3,435 |
| 1998-02-25 | 686 | 688 | 682 | 685 | 411,000 | 3,425 |
| 1998-02-24 | 689 | 689 | 677 | 680 | 117,000 | 3,400 |
| 1998-02-23 | 677 | 688 | 674 | 687 | 256,000 | 3,435 |
| 1998-02-20 | 670 | 670 | 665 | 667 | 180,000 | 3,335 |
| 1998-02-19 | 682 | 682 | 670 | 675 | 215,000 | 3,375 |
| 1998-02-18 | 686 | 691 | 680 | 682 | 269,000 | 3,410 |
| 1998-02-17 | 685 | 685 | 678 | 685 | 242,000 | 3,425 |
| 1998-02-16 | 675 | 678 | 670 | 678 | 201,000 | 3,390 |
| 1998-02-13 | 685 | 690 | 680 | 685 | 121,000 | 3,425 |
| 1998-02-12 | 680 | 691 | 670 | 680 | 432,000 | 3,400 |
| 1998-02-10 | 670 | 670 | 665 | 670 | 51,000 | 3,350 |
| 1998-02-09 | 660 | 670 | 649 | 670 | 76,000 | 3,350 |
| 1998-02-06 | 640 | 655 | 640 | 651 | 163,000 | 3,255 |
| 1998-02-05 | 615 | 635 | 611 | 630 | 249,000 | 3,150 |
| 1998-02-04 | 650 | 650 | 620 | 623 | 43,000 | 3,115 |
| 1998-02-03 | 663 | 670 | 650 | 650 | 55,000 | 3,250 |
| 1998-02-02 | 678 | 678 | 639 | 643 | 158,000 | 3,215 |
| 1998-01-30 | 690 | 690 | 665 | 679 | 64,000 | 3,395 |
| 1998-01-29 | 700 | 700 | 670 | 680 | 183,000 | 3,400 |
| 1998-01-28 | 681 | 685 | 654 | 670 | 371,000 | 3,350 |
| 1998-01-27 | 700 | 700 | 681 | 691 | 327,000 | 3,455 |
| 1998-01-26 | 705 | 705 | 680 | 691 | 391,000 | 3,455 |
| 1998-01-23 | 600 | 625 | 595 | 625 | 451,000 | 3,125 |
| 1998-01-22 | 595 | 595 | 585 | 590 | 180,000 | 2,950 |
| 1998-01-21 | 576 | 585 | 570 | 575 | 284,000 | 2,875 |
| 1998-01-20 | 550 | 569 | 550 | 555 | 531,000 | 2,775 |
| 1998-01-19 | 590 | 598 | 580 | 580 | 574,000 | 2,900 |
| 1998-01-16 | 501 | 540 | 500 | 530 | 314,000 | 2,650 |
| 1998-01-14 | 510 | 515 | 496 | 500 | 283,000 | 2,500 |
| 1998-01-13 | 506 | 510 | 500 | 500 | 257,000 | 2,500 |
| 1998-01-12 | 518 | 518 | 516 | 518 | 35,000 | 2,590 |
| 1998-01-09 | 519 | 528 | 510 | 518 | 158,000 | 2,590 |
| 1998-01-08 | 564 | 564 | 528 | 538 | 181,000 | 2,690 |
| 1998-01-07 | 569 | 570 | 556 | 565 | 131,000 | 2,825 |
| 1998-01-06 | 591 | 593 | 568 | 570 | 194,000 | 2,850 |
| 1998-01-05 | 570 | 585 | 570 | 580 | 27,000 | 2,900 |
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