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
1998-12-3085585685085570,0004,275
1998-12-2983885382985366,0004,265
1998-12-2885385383383316,0004,165
1998-12-2584285583984545,0004,225
1998-12-24845845833842105,0004,210
1998-12-22842850835845210,0004,225
1998-12-2184584584084549,0004,225
1998-12-18851854840854128,0004,270
1998-12-1783685482285483,0004,270
1998-12-1682983781983595,0004,175
1998-12-15815822815820168,0004,100
1998-12-1482583082083040,0004,150
1998-12-11837841815815247,0004,075
1998-12-10809824806813146,0004,065
1998-12-09817817800808358,0004,040
1998-12-08835844830837160,0004,185
1998-12-0781581581581528,0004,075
1998-12-04840840815815177,0004,075
1998-12-0380181080181089,0004,050
1998-12-02836836806811135,0004,055
1998-12-01805841798840262,0004,200
1998-11-30800800790792137,0003,960
1998-11-27785800785790218,0003,950
1998-11-2678278277378097,0003,900
1998-11-25779790779788181,0003,940
1998-11-24785785765765118,0003,825
1998-11-20766779764765216,0003,825
1998-11-19740778740765152,0003,825
1998-11-18740750732742197,0003,710
1998-11-17714720690720351,0003,600
1998-11-16721725704704337,0003,520
1998-11-13719719705719619,0003,595
1998-11-12755755740740122,0003,700
1998-11-11775785760765149,0003,825
1998-11-10803804785785295,0003,925
1998-11-0976777076076594,0003,825
1998-11-06759774746757193,0003,785
1998-11-05770773738739141,0003,695
1998-11-04738770737770135,0003,850
1998-11-0271972871572882,0003,640
1998-10-30720728720720113,0003,600
1998-10-29725726720725124,0003,625
1998-10-2875075072572563,0003,625
1998-10-27735746735740139,0003,700
1998-10-26750750730735274,0003,675
1998-10-2372172170272192,0003,605
1998-10-22751771712721178,0003,605
1998-10-21735760720747210,0003,735
1998-10-20702720702715212,0003,575
1998-10-19685735685700240,0003,500
1998-10-16715718690690165,0003,450
1998-10-15709720704705110,0003,525
1998-10-1471171470271087,0003,550
1998-10-13739748690701292,0003,505
1998-10-12745780745779134,0003,895
1998-10-09758771744744232,0003,720
1998-10-08814814771778188,0003,890
1998-10-07740815740815264,0004,075
1998-10-06731742730740348,0003,700
1998-10-05796796760760171,0003,800
1998-10-02809818798803101,0004,015
1998-10-01800818790818174,0004,090
1998-09-30814825813813176,0004,065
1998-09-29800813800813115,0004,065
1998-09-2876880076879866,0003,990
1998-09-25785798780798163,0003,990
1998-09-24800818790809133,0004,045
1998-09-22800819770784265,0003,920
1998-09-21850855800800220,0004,000
1998-09-18860883840869889,0004,345
1998-09-1787187386187051,0004,350
1998-09-16878886876877147,0004,385
1998-09-14843878843878121,0004,390
1998-09-11885885843845190,0004,225
1998-09-10874885874885101,0004,425
1998-09-0988288685286458,0004,320
1998-09-0887989387988391,0004,415
1998-09-07882890882885154,0004,425
1998-09-04881898881898230,0004,490
1998-09-0387889287888545,0004,425
1998-09-0289989988488895,0004,440
1998-09-01873900870900187,0004,500
1998-08-31869900863891244,0004,455
1998-08-28870881850875146,0004,375
1998-08-27894900881900132,0004,500
1998-08-26915915896903409,0004,515
1998-08-25898903890900290,0004,500
1998-08-24876881868878198,0004,390
1998-08-21840865840865101,0004,325
1998-08-20849851833840209,0004,200
1998-08-19853860845850288,0004,250
1998-08-18845855840852126,0004,260
1998-08-1783583582183482,0004,170
1998-08-14855855830845190,0004,225
1998-08-13873875865865267,0004,325
1998-08-12890894884889436,0004,445
1998-08-1190090490090483,0004,520
1998-08-1090890890090048,0004,500
1998-08-0790190990190282,0004,510
1998-08-0691391390090298,0004,510
1998-08-05892914892914261,0004,570
1998-08-04899900892892115,0004,460
1998-08-0390091390090798,0004,535
1998-07-31915918914915172,0004,575
1998-07-3091591591291572,0004,575
1998-07-2991591591091573,0004,575
1998-07-28930930917918135,0004,590
1998-07-27940940931940192,0004,700
1998-07-24927940916940110,0004,700
1998-07-23903918901918120,0004,590
1998-07-22919925906906124,0004,530
1998-07-2194494492892986,0004,645
1998-07-17934940928928144,0004,640
1998-07-16920927920924140,0004,620
1998-07-15921928921926250,0004,630
1998-07-14905914903911147,0004,555
1998-07-13900925892925187,0004,625
1998-07-10928930898900226,0004,500
1998-07-0993794993093898,0004,690
1998-07-08946950930937131,0004,685
1998-07-07939961931951161,0004,755
1998-07-0692593192593141,0004,655
1998-07-03936936910931236,0004,655
1998-07-02926930910916238,0004,580
1998-07-01922925909916460,0004,580
1998-06-30934939926939224,0004,695
1998-06-2993793792592663,0004,630
1998-06-26939940923940153,0004,700
1998-06-25930931920929331,0004,645
1998-06-24922929922922396,0004,610
1998-06-2394994992192165,0004,605
1998-06-2294594593794253,0004,710
1998-06-19950952930935225,0004,675
1998-06-18965965931945252,0004,725
1998-06-1793194093093587,0004,675
1998-06-16923926919922412,0004,610
1998-06-15949950927930126,0004,650
1998-06-12923959922950445,0004,750
1998-06-11920930915923384,0004,615
1998-06-1092092090592091,0004,600
1998-06-0992092090091789,0004,585
1998-06-08890921890913104,0004,565
1998-06-05921921885886289,0004,430
1998-06-04890895871871103,0004,355
1998-06-03902903889901119,0004,505
1998-06-0291091089390537,0004,525
1998-06-0192292289089098,0004,450
1998-05-29922938918922287,0004,610
1998-05-28910920910920224,0004,600
1998-05-27900922900921218,0004,605
1998-05-26920929900900116,0004,500
1998-05-25895919895919279,0004,595
1998-05-22885900870875412,0004,375
1998-05-21883894880880274,0004,400
1998-05-20874889870889208,0004,445
1998-05-19858880854874234,0004,370
1998-05-18875875848848113,0004,240
1998-05-15837890827874413,0004,370
1998-05-14819836815817316,0004,085
1998-05-13803830796818384,0004,090
1998-05-12812812797805686,0004,025
1998-05-11820821810821241,0004,105
1998-05-08796819796810340,0004,050
1998-05-07790805780800337,0004,000
1998-05-0678778777578131,0003,905
1998-05-0179079078178164,0003,905
1998-04-30772791772790298,0003,950
1998-04-28760781760780135,0003,900
1998-04-27792792778780165,0003,900
1998-04-24799799790792170,0003,960
1998-04-23790799787791177,0003,955
1998-04-22792800790797264,0003,985
1998-04-2177579476279494,0003,970
1998-04-20789810778805407,0004,025
1998-04-17771789763789233,0003,945
1998-04-16770780765770170,0003,850
1998-04-15793793770770237,0003,850
1998-04-14760790760790164,0003,950
1998-04-1377077075076028,0003,800
1998-04-10748770746770232,0003,850
1998-04-09753753738747148,0003,735
1998-04-08759759747753181,0003,765
1998-04-07751760749760279,0003,800
1998-04-06751760745758299,0003,790
1998-04-03749761740755534,0003,775
1998-04-02728740723740272,0003,700
1998-04-01730734721730253,0003,650
1998-03-31731731721722176,0003,610
1998-03-30737741730730319,0003,650
1998-03-27730742724734288,0003,670
1998-03-26720728715725198,0003,625
1998-03-25700720700720275,0003,600
1998-03-24697708682700446,0003,500
1998-03-23676687676687126,0003,435
1998-03-20671684670672640,0003,360
1998-03-19670677667670448,0003,350
1998-03-18665677660662224,0003,310
1998-03-17665667665665163,0003,325
1998-03-16669669665667136,0003,335
1998-03-13640675640675136,0003,375
1998-03-12655656644645426,0003,225
1998-03-11670670655655166,0003,275
1998-03-10682682665670145,0003,350
1998-03-09677680667667297,0003,335
1998-03-06651683651670203,0003,350
1998-03-05654660654655136,0003,275
1998-03-0466767566767426,0003,370
1998-03-0368068067667724,0003,385
1998-03-0268369068168184,0003,405
1998-02-27685686674676114,0003,380
1998-02-26685688684687170,0003,435
1998-02-25686688682685411,0003,425
1998-02-24689689677680117,0003,400
1998-02-23677688674687256,0003,435
1998-02-20670670665667180,0003,335
1998-02-19682682670675215,0003,375
1998-02-18686691680682269,0003,410
1998-02-17685685678685242,0003,425
1998-02-16675678670678201,0003,390
1998-02-13685690680685121,0003,425
1998-02-12680691670680432,0003,400
1998-02-1067067066567051,0003,350
1998-02-0966067064967076,0003,350
1998-02-06640655640651163,0003,255
1998-02-05615635611630249,0003,150
1998-02-0465065062062343,0003,115
1998-02-0366367065065055,0003,250
1998-02-02678678639643158,0003,215
1998-01-3069069066567964,0003,395
1998-01-29700700670680183,0003,400
1998-01-28681685654670371,0003,350
1998-01-27700700681691327,0003,455
1998-01-26705705680691391,0003,455
1998-01-23600625595625451,0003,125
1998-01-22595595585590180,0002,950
1998-01-21576585570575284,0002,875
1998-01-20550569550555531,0002,775
1998-01-19590598580580574,0002,900
1998-01-16501540500530314,0002,650
1998-01-14510515496500283,0002,500
1998-01-13506510500500257,0002,500
1998-01-1251851851651835,0002,590
1998-01-09519528510518158,0002,590
1998-01-08564564528538181,0002,690
1998-01-07569570556565131,0002,825
1998-01-06591593568570194,0002,850
1998-01-0557058557058027,0002,900

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