6444 サンデン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 590 | 612 | 590 | 610 | 34,000 | 3,050 |
| 1999-12-29 | 576 | 595 | 572 | 592 | 130,000 | 2,960 |
| 1999-12-28 | 570 | 579 | 568 | 570 | 97,000 | 2,850 |
| 1999-12-27 | 584 | 584 | 551 | 560 | 158,000 | 2,800 |
| 1999-12-24 | 559 | 560 | 543 | 543 | 188,000 | 2,715 |
| 1999-12-22 | 550 | 550 | 530 | 548 | 240,000 | 2,740 |
| 1999-12-21 | 552 | 553 | 530 | 540 | 367,000 | 2,700 |
| 1999-12-20 | 564 | 564 | 551 | 554 | 337,000 | 2,770 |
| 1999-12-17 | 555 | 559 | 550 | 559 | 374,000 | 2,795 |
| 1999-12-16 | 560 | 565 | 551 | 555 | 396,000 | 2,775 |
| 1999-12-15 | 558 | 563 | 550 | 550 | 227,000 | 2,750 |
| 1999-12-14 | 568 | 573 | 558 | 558 | 150,000 | 2,790 |
| 1999-12-13 | 575 | 580 | 558 | 558 | 460,000 | 2,790 |
| 1999-12-10 | 561 | 592 | 561 | 575 | 356,000 | 2,875 |
| 1999-12-09 | 600 | 602 | 590 | 591 | 228,000 | 2,955 |
| 1999-12-08 | 611 | 617 | 599 | 600 | 217,000 | 3,000 |
| 1999-12-07 | 604 | 620 | 600 | 610 | 222,000 | 3,050 |
| 1999-12-06 | 642 | 648 | 602 | 603 | 144,000 | 3,015 |
| 1999-12-03 | 690 | 690 | 642 | 644 | 144,000 | 3,220 |
| 1999-12-02 | 656 | 656 | 635 | 655 | 237,000 | 3,275 |
| 1999-12-01 | 648 | 649 | 626 | 626 | 119,000 | 3,130 |
| 1999-11-30 | 665 | 667 | 649 | 649 | 201,000 | 3,245 |
| 1999-11-29 | 675 | 676 | 660 | 668 | 90,000 | 3,340 |
| 1999-11-26 | 651 | 680 | 651 | 680 | 316,000 | 3,400 |
| 1999-11-25 | 707 | 707 | 675 | 685 | 154,000 | 3,425 |
| 1999-11-24 | 730 | 730 | 701 | 706 | 68,000 | 3,530 |
| 1999-11-22 | 742 | 744 | 730 | 731 | 51,000 | 3,655 |
| 1999-11-19 | 750 | 763 | 740 | 745 | 69,000 | 3,725 |
| 1999-11-18 | 730 | 752 | 730 | 747 | 81,000 | 3,735 |
| 1999-11-17 | 730 | 750 | 722 | 731 | 164,000 | 3,655 |
| 1999-11-16 | 696 | 702 | 695 | 700 | 389,000 | 3,500 |
| 1999-11-15 | 710 | 720 | 696 | 696 | 139,000 | 3,480 |
| 1999-11-12 | 720 | 725 | 710 | 710 | 171,000 | 3,550 |
| 1999-11-11 | 700 | 718 | 700 | 710 | 207,000 | 3,550 |
| 1999-11-10 | 760 | 760 | 735 | 750 | 224,000 | 3,750 |
| 1999-11-09 | 771 | 771 | 750 | 759 | 193,000 | 3,795 |
| 1999-11-08 | 801 | 802 | 785 | 791 | 170,000 | 3,955 |
| 1999-11-05 | 825 | 825 | 800 | 811 | 62,000 | 4,055 |
| 1999-11-04 | 824 | 841 | 821 | 835 | 86,000 | 4,175 |
| 1999-11-02 | 795 | 815 | 795 | 800 | 80,000 | 4,000 |
| 1999-11-01 | 810 | 810 | 795 | 795 | 72,000 | 3,975 |
| 1999-10-29 | 785 | 822 | 785 | 800 | 102,000 | 4,000 |
| 1999-10-28 | 790 | 791 | 776 | 785 | 111,000 | 3,925 |
| 1999-10-27 | 795 | 803 | 790 | 795 | 65,000 | 3,975 |
| 1999-10-26 | 797 | 800 | 771 | 795 | 138,000 | 3,975 |
| 1999-10-25 | 798 | 800 | 780 | 796 | 152,000 | 3,980 |
| 1999-10-22 | 790 | 801 | 786 | 786 | 65,000 | 3,930 |
| 1999-10-21 | 795 | 799 | 791 | 793 | 150,000 | 3,965 |
| 1999-10-20 | 805 | 808 | 801 | 808 | 26,000 | 4,040 |
| 1999-10-19 | 799 | 800 | 790 | 793 | 121,000 | 3,965 |
| 1999-10-18 | 821 | 821 | 786 | 799 | 86,000 | 3,995 |
| 1999-10-15 | 839 | 839 | 820 | 831 | 170,000 | 4,155 |
| 1999-10-14 | 828 | 849 | 828 | 834 | 73,000 | 4,170 |
| 1999-10-13 | 832 | 835 | 823 | 824 | 129,000 | 4,120 |
| 1999-10-12 | 852 | 854 | 820 | 832 | 322,000 | 4,160 |
| 1999-10-08 | 861 | 865 | 850 | 852 | 150,000 | 4,260 |
| 1999-10-07 | 915 | 915 | 861 | 869 | 196,000 | 4,345 |
| 1999-10-06 | 920 | 970 | 901 | 901 | 602,000 | 4,505 |
| 1999-10-05 | 900 | 900 | 860 | 870 | 119,000 | 4,350 |
| 1999-10-04 | 909 | 920 | 902 | 902 | 113,000 | 4,510 |
| 1999-10-01 | 925 | 937 | 890 | 906 | 285,000 | 4,530 |
| 1999-09-30 | 850 | 940 | 850 | 920 | 322,000 | 4,600 |
| 1999-09-29 | 842 | 850 | 836 | 850 | 145,000 | 4,250 |
| 1999-09-28 | 831 | 850 | 831 | 842 | 168,000 | 4,210 |
| 1999-09-27 | 820 | 831 | 820 | 831 | 146,000 | 4,155 |
| 1999-09-24 | 850 | 850 | 822 | 832 | 284,000 | 4,160 |
| 1999-09-22 | 872 | 872 | 850 | 865 | 209,000 | 4,325 |
| 1999-09-21 | 875 | 879 | 865 | 872 | 162,000 | 4,360 |
| 1999-09-20 | 876 | 879 | 869 | 875 | 97,000 | 4,375 |
| 1999-09-17 | 850 | 869 | 835 | 869 | 226,000 | 4,345 |
| 1999-09-16 | 861 | 862 | 820 | 850 | 189,000 | 4,250 |
| 1999-09-14 | 875 | 894 | 870 | 894 | 151,000 | 4,470 |
| 1999-09-13 | 895 | 895 | 860 | 895 | 178,000 | 4,475 |
| 1999-09-10 | 885 | 885 | 865 | 865 | 211,000 | 4,325 |
| 1999-09-09 | 882 | 885 | 862 | 885 | 327,000 | 4,425 |
| 1999-09-08 | 880 | 884 | 869 | 882 | 312,000 | 4,410 |
| 1999-09-07 | 909 | 909 | 871 | 889 | 258,000 | 4,445 |
| 1999-09-06 | 920 | 920 | 903 | 909 | 258,000 | 4,545 |
| 1999-09-03 | 938 | 938 | 915 | 930 | 147,000 | 4,650 |
| 1999-09-02 | 960 | 960 | 921 | 928 | 254,000 | 4,640 |
| 1999-09-01 | 952 | 972 | 942 | 971 | 169,000 | 4,855 |
| 1999-08-31 | 967 | 980 | 950 | 950 | 142,000 | 4,750 |
| 1999-08-30 | 981 | 982 | 969 | 969 | 108,000 | 4,845 |
| 1999-08-27 | 970 | 982 | 959 | 975 | 202,000 | 4,875 |
| 1999-08-26 | 991 | 991 | 975 | 975 | 191,000 | 4,875 |
| 1999-08-25 | 1,025 | 1,025 | 998 | 998 | 208,000 | 4,990 |
| 1999-08-24 | 1,005 | 1,028 | 1,000 | 1,005 | 227,000 | 5,025 |
| 1999-08-23 | 1,028 | 1,028 | 991 | 992 | 202,000 | 4,960 |
| 1999-08-20 | 1,060 | 1,060 | 1,020 | 1,025 | 243,000 | 5,125 |
| 1999-08-19 | 1,060 | 1,095 | 1,060 | 1,080 | 153,000 | 5,400 |
| 1999-08-18 | 1,126 | 1,127 | 1,060 | 1,100 | 429,000 | 5,500 |
| 1999-08-17 | 1,083 | 1,200 | 1,083 | 1,146 | 1,680,000 | 5,730 |
| 1999-08-16 | 1,033 | 1,061 | 1,031 | 1,047 | 316,000 | 5,235 |
| 1999-08-13 | 1,010 | 1,019 | 995 | 1,013 | 212,000 | 5,065 |
| 1999-08-12 | 1,010 | 1,029 | 1,000 | 1,024 | 272,000 | 5,120 |
| 1999-08-11 | 995 | 1,021 | 991 | 1,011 | 100,000 | 5,055 |
| 1999-08-10 | 996 | 1,008 | 990 | 991 | 207,000 | 4,955 |
| 1999-08-09 | 998 | 1,014 | 996 | 1,012 | 205,000 | 5,060 |
| 1999-08-06 | 1,014 | 1,020 | 1,010 | 1,014 | 161,000 | 5,070 |
| 1999-08-05 | 1,020 | 1,037 | 1,015 | 1,030 | 60,000 | 5,150 |
| 1999-08-04 | 1,050 | 1,070 | 1,021 | 1,049 | 107,000 | 5,245 |
| 1999-08-03 | 1,071 | 1,079 | 1,027 | 1,079 | 55,000 | 5,395 |
| 1999-08-02 | 1,050 | 1,055 | 1,045 | 1,055 | 75,000 | 5,275 |
| 1999-07-30 | 1,050 | 1,090 | 1,047 | 1,090 | 149,000 | 5,450 |
| 1999-07-29 | 1,040 | 1,069 | 1,040 | 1,060 | 99,000 | 5,300 |
| 1999-07-28 | 1,017 | 1,060 | 1,015 | 1,060 | 277,000 | 5,300 |
| 1999-07-27 | 1,020 | 1,025 | 993 | 1,015 | 308,000 | 5,075 |
| 1999-07-26 | 999 | 1,014 | 998 | 1,000 | 85,000 | 5,000 |
| 1999-07-23 | 950 | 988 | 950 | 980 | 280,000 | 4,900 |
| 1999-07-22 | 1,001 | 1,019 | 976 | 980 | 165,000 | 4,900 |
| 1999-07-21 | 1,070 | 1,070 | 1,008 | 1,037 | 320,000 | 5,185 |
| 1999-07-19 | 1,121 | 1,124 | 1,056 | 1,075 | 128,000 | 5,375 |
| 1999-07-16 | 1,130 | 1,130 | 1,100 | 1,110 | 410,000 | 5,550 |
| 1999-07-15 | 1,060 | 1,135 | 1,059 | 1,134 | 688,000 | 5,670 |
| 1999-07-14 | 1,030 | 1,070 | 1,029 | 1,060 | 244,000 | 5,300 |
| 1999-07-13 | 1,030 | 1,035 | 1,026 | 1,030 | 127,000 | 5,150 |
| 1999-07-12 | 1,050 | 1,050 | 1,021 | 1,026 | 34,000 | 5,130 |
| 1999-07-09 | 1,037 | 1,050 | 1,016 | 1,050 | 195,000 | 5,250 |
| 1999-07-08 | 1,050 | 1,055 | 1,000 | 1,017 | 98,000 | 5,085 |
| 1999-07-07 | 1,065 | 1,069 | 1,049 | 1,055 | 317,000 | 5,275 |
| 1999-07-06 | 1,042 | 1,070 | 1,025 | 1,069 | 753,000 | 5,345 |
| 1999-07-05 | 980 | 1,045 | 980 | 1,038 | 914,000 | 5,190 |
| 1999-07-02 | 980 | 983 | 968 | 968 | 210,000 | 4,840 |
| 1999-07-01 | 984 | 984 | 965 | 974 | 140,000 | 4,870 |
| 1999-06-30 | 981 | 984 | 950 | 965 | 150,000 | 4,825 |
| 1999-06-29 | 978 | 985 | 978 | 980 | 159,000 | 4,900 |
| 1999-06-28 | 966 | 983 | 965 | 968 | 157,000 | 4,840 |
| 1999-06-25 | 970 | 970 | 953 | 956 | 211,000 | 4,780 |
| 1999-06-24 | 961 | 968 | 943 | 951 | 164,000 | 4,755 |
| 1999-06-23 | 998 | 1,000 | 941 | 941 | 427,000 | 4,705 |
| 1999-06-22 | 970 | 1,000 | 965 | 1,000 | 521,000 | 5,000 |
| 1999-06-21 | 907 | 961 | 907 | 960 | 401,000 | 4,800 |
| 1999-06-18 | 928 | 950 | 901 | 901 | 86,000 | 4,505 |
| 1999-06-17 | 921 | 932 | 917 | 927 | 86,000 | 4,635 |
| 1999-06-16 | 920 | 930 | 920 | 929 | 89,000 | 4,645 |
| 1999-06-15 | 941 | 941 | 920 | 930 | 106,000 | 4,650 |
| 1999-06-14 | 950 | 955 | 945 | 945 | 34,000 | 4,725 |
| 1999-06-11 | 950 | 960 | 945 | 960 | 302,000 | 4,800 |
| 1999-06-10 | 940 | 955 | 932 | 950 | 88,000 | 4,750 |
| 1999-06-09 | 930 | 948 | 920 | 920 | 23,000 | 4,600 |
| 1999-06-08 | 940 | 955 | 931 | 940 | 221,000 | 4,700 |
| 1999-06-07 | 940 | 950 | 938 | 940 | 132,000 | 4,700 |
| 1999-06-04 | 940 | 950 | 940 | 949 | 60,000 | 4,745 |
| 1999-06-03 | 940 | 950 | 940 | 950 | 78,000 | 4,750 |
| 1999-06-02 | 940 | 950 | 940 | 950 | 180,000 | 4,750 |
| 1999-06-01 | 924 | 932 | 917 | 930 | 73,000 | 4,650 |
| 1999-05-31 | 924 | 925 | 910 | 925 | 149,000 | 4,625 |
| 1999-05-28 | 900 | 919 | 893 | 919 | 97,000 | 4,595 |
| 1999-05-27 | 920 | 920 | 905 | 914 | 67,000 | 4,570 |
| 1999-05-26 | 902 | 918 | 900 | 910 | 55,000 | 4,550 |
| 1999-05-25 | 926 | 926 | 896 | 903 | 144,000 | 4,515 |
| 1999-05-24 | 903 | 925 | 903 | 925 | 149,000 | 4,625 |
| 1999-05-21 | 902 | 913 | 890 | 890 | 204,000 | 4,450 |
| 1999-05-20 | 894 | 931 | 894 | 900 | 87,000 | 4,500 |
| 1999-05-19 | 941 | 941 | 884 | 890 | 185,000 | 4,450 |
| 1999-05-18 | 925 | 971 | 925 | 950 | 196,000 | 4,750 |
| 1999-05-17 | 920 | 952 | 917 | 927 | 69,000 | 4,635 |
| 1999-05-14 | 950 | 952 | 920 | 920 | 74,000 | 4,600 |
| 1999-05-13 | 949 | 958 | 939 | 944 | 117,000 | 4,720 |
| 1999-05-12 | 934 | 958 | 930 | 958 | 124,000 | 4,790 |
| 1999-05-11 | 923 | 923 | 910 | 914 | 92,000 | 4,570 |
| 1999-05-10 | 927 | 929 | 920 | 926 | 62,000 | 4,630 |
| 1999-05-07 | 944 | 960 | 926 | 949 | 76,000 | 4,745 |
| 1999-05-06 | 966 | 967 | 924 | 944 | 100,000 | 4,720 |
| 1999-04-30 | 986 | 986 | 962 | 962 | 80,000 | 4,810 |
| 1999-04-28 | 963 | 970 | 961 | 966 | 321,000 | 4,830 |
| 1999-04-27 | 961 | 961 | 951 | 961 | 123,000 | 4,805 |
| 1999-04-26 | 989 | 989 | 969 | 971 | 457,000 | 4,855 |
| 1999-04-23 | 950 | 955 | 930 | 930 | 172,000 | 4,650 |
| 1999-04-22 | 940 | 990 | 930 | 940 | 119,000 | 4,700 |
| 1999-04-21 | 953 | 961 | 950 | 951 | 170,000 | 4,755 |
| 1999-04-20 | 987 | 987 | 953 | 963 | 194,000 | 4,815 |
| 1999-04-19 | 990 | 999 | 990 | 997 | 207,000 | 4,985 |
| 1999-04-16 | 980 | 990 | 971 | 990 | 164,000 | 4,950 |
| 1999-04-15 | 973 | 980 | 958 | 977 | 200,000 | 4,885 |
| 1999-04-14 | 919 | 975 | 919 | 974 | 368,000 | 4,870 |
| 1999-04-13 | 920 | 920 | 905 | 919 | 364,000 | 4,595 |
| 1999-04-12 | 961 | 961 | 920 | 927 | 216,000 | 4,635 |
| 1999-04-09 | 1,010 | 1,010 | 961 | 961 | 57,000 | 4,805 |
| 1999-04-08 | 990 | 1,020 | 990 | 1,009 | 448,000 | 5,045 |
| 1999-04-07 | 955 | 970 | 951 | 970 | 84,000 | 4,850 |
| 1999-04-06 | 998 | 1,009 | 981 | 1,005 | 241,000 | 5,025 |
| 1999-04-05 | 965 | 988 | 945 | 984 | 91,000 | 4,920 |
| 1999-04-02 | 965 | 970 | 960 | 965 | 138,000 | 4,825 |
| 1999-04-01 | 980 | 980 | 969 | 975 | 646,000 | 4,875 |
| 1999-03-31 | 1,000 | 1,000 | 980 | 996 | 90,000 | 4,980 |
| 1999-03-30 | 999 | 999 | 980 | 998 | 70,000 | 4,990 |
| 1999-03-29 | 989 | 1,000 | 980 | 1,000 | 94,000 | 5,000 |
| 1999-03-26 | 980 | 983 | 975 | 975 | 103,000 | 4,875 |
| 1999-03-25 | 971 | 971 | 953 | 955 | 196,000 | 4,775 |
| 1999-03-24 | 940 | 951 | 930 | 951 | 196,000 | 4,755 |
| 1999-03-23 | 941 | 955 | 916 | 950 | 470,000 | 4,750 |
| 1999-03-19 | 966 | 966 | 911 | 911 | 328,000 | 4,555 |
| 1999-03-18 | 979 | 980 | 935 | 936 | 231,000 | 4,680 |
| 1999-03-17 | 990 | 990 | 950 | 989 | 174,000 | 4,945 |
| 1999-03-16 | 1,010 | 1,010 | 995 | 999 | 174,000 | 4,995 |
| 1999-03-15 | 980 | 1,019 | 980 | 1,019 | 398,000 | 5,095 |
| 1999-03-12 | 947 | 1,000 | 939 | 990 | 615,000 | 4,950 |
| 1999-03-11 | 910 | 935 | 910 | 935 | 442,000 | 4,675 |
| 1999-03-10 | 890 | 903 | 890 | 900 | 264,000 | 4,500 |
| 1999-03-09 | 888 | 892 | 886 | 890 | 279,000 | 4,450 |
| 1999-03-08 | 884 | 895 | 884 | 895 | 234,000 | 4,475 |
| 1999-03-05 | 895 | 900 | 890 | 894 | 316,000 | 4,470 |
| 1999-03-04 | 886 | 900 | 870 | 900 | 249,000 | 4,500 |
| 1999-03-03 | 870 | 879 | 863 | 866 | 79,000 | 4,330 |
| 1999-03-02 | 900 | 905 | 865 | 870 | 366,000 | 4,350 |
| 1999-03-01 | 895 | 920 | 895 | 911 | 300,000 | 4,555 |
| 1999-02-26 | 890 | 900 | 886 | 892 | 168,000 | 4,460 |
| 1999-02-25 | 890 | 894 | 880 | 886 | 103,000 | 4,430 |
| 1999-02-24 | 868 | 890 | 867 | 880 | 200,000 | 4,400 |
| 1999-02-23 | 879 | 885 | 869 | 869 | 88,000 | 4,345 |
| 1999-02-22 | 870 | 890 | 867 | 883 | 65,000 | 4,415 |
| 1999-02-19 | 870 | 880 | 860 | 870 | 271,000 | 4,350 |
| 1999-02-18 | 860 | 870 | 855 | 855 | 497,000 | 4,275 |
| 1999-02-17 | 878 | 878 | 870 | 870 | 93,000 | 4,350 |
| 1999-02-16 | 880 | 880 | 875 | 878 | 91,000 | 4,390 |
| 1999-02-15 | 900 | 900 | 881 | 881 | 219,000 | 4,405 |
| 1999-02-12 | 880 | 909 | 859 | 899 | 373,000 | 4,495 |
| 1999-02-10 | 843 | 870 | 840 | 870 | 527,000 | 4,350 |
| 1999-02-09 | 844 | 844 | 833 | 833 | 145,000 | 4,165 |
| 1999-02-08 | 823 | 834 | 820 | 824 | 65,000 | 4,120 |
| 1999-02-05 | 819 | 823 | 819 | 823 | 208,000 | 4,115 |
| 1999-02-04 | 815 | 819 | 804 | 810 | 55,000 | 4,050 |
| 1999-02-03 | 830 | 835 | 823 | 829 | 74,000 | 4,145 |
| 1999-02-02 | 841 | 841 | 826 | 829 | 36,000 | 4,145 |
| 1999-02-01 | 820 | 830 | 820 | 830 | 74,000 | 4,150 |
| 1999-01-29 | 822 | 854 | 820 | 820 | 148,000 | 4,100 |
| 1999-01-28 | 809 | 816 | 805 | 810 | 51,000 | 4,050 |
| 1999-01-27 | 800 | 810 | 791 | 800 | 33,000 | 4,000 |
| 1999-01-26 | 798 | 799 | 790 | 791 | 123,000 | 3,955 |
| 1999-01-25 | 795 | 795 | 780 | 791 | 148,000 | 3,955 |
| 1999-01-22 | 797 | 797 | 780 | 785 | 94,000 | 3,925 |
| 1999-01-21 | 777 | 797 | 768 | 797 | 273,000 | 3,985 |
| 1999-01-20 | 806 | 817 | 789 | 817 | 179,000 | 4,085 |
| 1999-01-19 | 825 | 825 | 803 | 806 | 184,000 | 4,030 |
| 1999-01-18 | 805 | 819 | 805 | 819 | 54,000 | 4,095 |
| 1999-01-14 | 811 | 811 | 800 | 807 | 27,000 | 4,035 |
| 1999-01-13 | 820 | 826 | 811 | 811 | 71,000 | 4,055 |
| 1999-01-12 | 806 | 847 | 806 | 830 | 29,000 | 4,150 |
| 1999-01-11 | 814 | 825 | 807 | 808 | 17,000 | 4,040 |
| 1999-01-08 | 818 | 819 | 805 | 806 | 273,000 | 4,030 |
| 1999-01-07 | 827 | 831 | 820 | 826 | 97,000 | 4,130 |
| 1999-01-06 | 820 | 828 | 820 | 827 | 104,000 | 4,135 |
| 1999-01-05 | 842 | 846 | 817 | 820 | 121,000 | 4,100 |
| 1999-01-04 | 856 | 856 | 829 | 846 | 27,000 | 4,230 |
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