サンケン電気(6707)の株価時系列情報
サンケン電気(6707)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 268 | 268 | 261 | 261 | 530,000 |
| 2009/12/29 | 267 | 269 | 262 | 268 | 841,000 |
| 2009/12/28 | 268 | 272 | 265 | 267 | 904,000 |
| 2009/12/25 | 267 | 267 | 261 | 266 | 707,000 |
| 2009/12/24 | 267 | 269 | 259 | 264 | 1,018,000 |
| 2009/12/22 | 254 | 263 | 251 | 263 | 1,245,000 |
| 2009/12/21 | 254 | 256 | 251 | 253 | 561,000 |
| 2009/12/18 | 251 | 254 | 246 | 253 | 1,043,000 |
| 2009/12/17 | 262 | 263 | 254 | 256 | 710,000 |
| 2009/12/16 | 259 | 262 | 255 | 261 | 734,000 |
| 2009/12/15 | 252 | 258 | 251 | 251 | 804,000 |
| 2009/12/14 | 250 | 257 | 243 | 256 | 1,439,000 |
| 2009/12/11 | 246 | 253 | 241 | 252 | 1,559,000 |
| 2009/12/10 | 258 | 258 | 244 | 249 | 1,422,000 |
| 2009/12/09 | 267 | 267 | 256 | 259 | 1,150,000 |
| 2009/12/08 | 262 | 267 | 258 | 266 | 1,557,000 |
| 2009/12/07 | 271 | 273 | 267 | 270 | 1,093,000 |
| 2009/12/04 | 265 | 270 | 258 | 265 | 1,496,000 |
| 2009/12/03 | 271 | 271 | 262 | 270 | 1,787,000 |
| 2009/12/02 | 251 | 256 | 247 | 256 | 961,000 |
| 2009/12/01 | 237 | 252 | 236 | 252 | 1,106,000 |
| 2009/11/30 | 241 | 243 | 236 | 239 | 875,000 |
| 2009/11/27 | 230 | 237 | 227 | 235 | 1,022,000 |
| 2009/11/26 | 231 | 239 | 227 | 238 | 1,076,000 |
| 2009/11/25 | 238 | 243 | 226 | 236 | 2,129,000 |
| 2009/11/24 | 250 | 250 | 241 | 248 | 1,328,000 |
| 2009/11/20 | 240 | 249 | 240 | 244 | 1,699,000 |
| 2009/11/19 | 245 | 254 | 244 | 247 | 1,302,000 |
| 2009/11/18 | 253 | 254 | 244 | 250 | 1,633,000 |
| 2009/11/17 | 271 | 273 | 254 | 256 | 1,772,000 |
| 2009/11/16 | 284 | 284 | 271 | 274 | 753,000 |
| 2009/11/13 | 285 | 286 | 280 | 283 | 585,000 |
| 2009/11/12 | 297 | 300 | 282 | 283 | 1,488,000 |
| 2009/11/11 | 304 | 306 | 292 | 296 | 1,169,000 |
| 2009/11/10 | 306 | 308 | 298 | 302 | 1,335,000 |
| 2009/11/09 | 304 | 306 | 296 | 301 | 1,181,000 |
| 2009/11/06 | 312 | 313 | 295 | 305 | 2,532,000 |
| 2009/11/05 | 328 | 336 | 305 | 309 | 4,053,000 |
| 2009/11/04 | 332 | 340 | 328 | 333 | 1,567,000 |
| 2009/11/02 | 327 | 337 | 323 | 330 | 1,627,000 |
| 2009/10/30 | 327 | 340 | 326 | 337 | 3,109,000 |
| 2009/10/29 | 305 | 320 | 305 | 317 | 1,701,000 |
| 2009/10/28 | 315 | 324 | 309 | 320 | 2,318,000 |
| 2009/10/27 | 325 | 329 | 317 | 320 | 1,584,000 |
| 2009/10/26 | 314 | 330 | 312 | 328 | 2,662,000 |
| 2009/10/23 | 319 | 320 | 309 | 309 | 1,276,000 |
| 2009/10/22 | 312 | 316 | 309 | 316 | 813,000 |
| 2009/10/21 | 318 | 319 | 313 | 315 | 1,388,000 |
| 2009/10/20 | 318 | 323 | 313 | 320 | 1,896,000 |
| 2009/10/19 | 303 | 312 | 299 | 311 | 1,674,000 |
| 2009/10/16 | 311 | 315 | 303 | 308 | 2,720,000 |
| 2009/10/15 | 295 | 301 | 291 | 301 | 1,372,000 |
| 2009/10/14 | 297 | 297 | 288 | 290 | 999,000 |
| 2009/10/13 | 293 | 299 | 292 | 299 | 1,266,000 |
| 2009/10/09 | 286 | 290 | 280 | 288 | 1,044,000 |
| 2009/10/08 | 290 | 290 | 282 | 286 | 1,064,000 |
| 2009/10/07 | 283 | 287 | 282 | 286 | 722,000 |
| 2009/10/06 | 281 | 283 | 275 | 279 | 563,000 |
| 2009/10/05 | 282 | 284 | 275 | 276 | 507,000 |
| 2009/10/02 | 282 | 284 | 276 | 284 | 1,082,000 |
| 2009/10/01 | 303 | 304 | 291 | 296 | 801,000 |
| 2009/09/30 | 308 | 311 | 304 | 308 | 510,000 |
| 2009/09/29 | 323 | 325 | 307 | 311 | 898,000 |
| 2009/09/28 | 322 | 323 | 308 | 316 | 943,000 |
| 2009/09/25 | 316 | 329 | 313 | 325 | 1,687,000 |
| 2009/09/24 | 311 | 314 | 299 | 314 | 1,552,000 |
| 2009/09/18 | 317 | 317 | 310 | 315 | 847,000 |
| 2009/09/17 | 317 | 320 | 314 | 318 | 656,000 |
| 2009/09/16 | 317 | 319 | 313 | 314 | 760,000 |
| 2009/09/15 | 318 | 321 | 316 | 319 | 399,000 |
| 2009/09/14 | 327 | 327 | 314 | 316 | 393,000 |
| 2009/09/11 | 332 | 335 | 327 | 328 | 760,000 |
| 2009/09/10 | 325 | 333 | 324 | 331 | 815,000 |
| 2009/09/09 | 321 | 325 | 318 | 320 | 604,000 |
| 2009/09/08 | 318 | 321 | 315 | 320 | 723,000 |
| 2009/09/07 | 321 | 324 | 311 | 315 | 1,207,000 |
| 2009/09/04 | 322 | 326 | 313 | 317 | 1,131,000 |
| 2009/09/03 | 329 | 329 | 317 | 321 | 1,003,000 |
| 2009/09/02 | 336 | 336 | 330 | 331 | 606,000 |
| 2009/09/01 | 337 | 343 | 337 | 341 | 455,000 |
| 2009/08/31 | 343 | 346 | 335 | 337 | 746,000 |
| 2009/08/28 | 345 | 346 | 340 | 343 | 471,000 |
| 2009/08/27 | 347 | 347 | 341 | 344 | 608,000 |
| 2009/08/26 | 347 | 348 | 344 | 347 | 486,000 |
| 2009/08/25 | 352 | 352 | 344 | 346 | 485,000 |
| 2009/08/24 | 350 | 352 | 348 | 352 | 463,000 |
| 2009/08/21 | 349 | 349 | 342 | 345 | 486,000 |
| 2009/08/20 | 354 | 355 | 347 | 352 | 509,000 |
| 2009/08/19 | 351 | 356 | 351 | 353 | 756,000 |
| 2009/08/18 | 343 | 351 | 343 | 350 | 571,000 |
| 2009/08/17 | 358 | 358 | 350 | 352 | 525,000 |
| 2009/08/14 | 357 | 361 | 357 | 360 | 472,000 |
| 2009/08/13 | 360 | 361 | 354 | 361 | 697,000 |
| 2009/08/12 | 362 | 365 | 356 | 357 | 1,216,000 |
| 2009/08/11 | 366 | 371 | 359 | 370 | 2,317,000 |
| 2009/08/10 | 385 | 386 | 380 | 386 | 430,000 |
| 2009/08/07 | 378 | 380 | 371 | 377 | 420,000 |
| 2009/08/06 | 372 | 379 | 372 | 378 | 188,000 |
| 2009/08/05 | 384 | 388 | 373 | 374 | 419,000 |
| 2009/08/04 | 392 | 395 | 381 | 382 | 610,000 |
| 2009/08/03 | 378 | 385 | 377 | 385 | 458,000 |
| 2009/07/31 | 379 | 381 | 370 | 374 | 502,000 |
| 2009/07/30 | 384 | 384 | 371 | 373 | 414,000 |
| 2009/07/29 | 368 | 380 | 368 | 379 | 349,000 |
| 2009/07/28 | 379 | 379 | 368 | 371 | 245,000 |
| 2009/07/27 | 378 | 380 | 373 | 377 | 563,000 |
| 2009/07/24 | 375 | 377 | 364 | 368 | 517,000 |
| 2009/07/23 | 353 | 366 | 351 | 360 | 566,000 |
| 2009/07/22 | 351 | 354 | 345 | 353 | 438,000 |
| 2009/07/21 | 352 | 352 | 339 | 347 | 796,000 |
| 2009/07/17 | 353 | 357 | 337 | 342 | 607,000 |
| 2009/07/16 | 346 | 362 | 346 | 350 | 788,000 |
| 2009/07/15 | 352 | 355 | 343 | 343 | 377,000 |
| 2009/07/14 | 344 | 348 | 338 | 348 | 675,000 |
| 2009/07/13 | 348 | 353 | 328 | 329 | 534,000 |
| 2009/07/10 | 358 | 364 | 350 | 352 | 494,000 |
| 2009/07/09 | 354 | 366 | 349 | 354 | 757,000 |
| 2009/07/08 | 362 | 364 | 356 | 362 | 594,000 |
| 2009/07/07 | 381 | 382 | 368 | 372 | 593,000 |
| 2009/07/06 | 390 | 390 | 379 | 381 | 457,000 |
| 2009/07/03 | 373 | 390 | 372 | 390 | 643,000 |
| 2009/07/02 | 388 | 391 | 380 | 382 | 377,000 |
| 2009/07/01 | 378 | 392 | 378 | 384 | 706,000 |
| 2009/06/30 | 377 | 383 | 377 | 381 | 653,000 |
| 2009/06/29 | 366 | 384 | 365 | 373 | 1,242,000 |
| 2009/06/26 | 375 | 376 | 361 | 362 | 1,253,000 |
| 2009/06/25 | 365 | 377 | 362 | 372 | 679,000 |
| 2009/06/24 | 363 | 364 | 357 | 362 | 890,000 |
| 2009/06/23 | 377 | 378 | 361 | 366 | 919,000 |
| 2009/06/22 | 379 | 391 | 377 | 387 | 706,000 |
| 2009/06/19 | 386 | 388 | 372 | 374 | 874,000 |
| 2009/06/18 | 396 | 396 | 378 | 384 | 537,000 |
| 2009/06/17 | 386 | 393 | 381 | 393 | 766,000 |
| 2009/06/16 | 404 | 404 | 388 | 389 | 595,000 |
| 2009/06/15 | 407 | 408 | 402 | 406 | 543,000 |
| 2009/06/12 | 406 | 407 | 400 | 402 | 756,000 |
| 2009/06/11 | 406 | 410 | 404 | 409 | 462,000 |
| 2009/06/10 | 414 | 414 | 404 | 410 | 445,000 |
| 2009/06/09 | 410 | 419 | 404 | 409 | 526,000 |
| 2009/06/08 | 412 | 417 | 407 | 414 | 567,000 |
| 2009/06/05 | 400 | 410 | 400 | 408 | 484,000 |
| 2009/06/04 | 408 | 408 | 400 | 403 | 712,000 |
| 2009/06/03 | 420 | 425 | 413 | 413 | 362,000 |
| 2009/06/02 | 421 | 423 | 414 | 419 | 454,000 |
| 2009/06/01 | 401 | 415 | 398 | 413 | 579,000 |
| 2009/05/29 | 403 | 403 | 394 | 397 | 503,000 |
| 2009/05/28 | 387 | 404 | 387 | 401 | 812,000 |
| 2009/05/27 | 394 | 407 | 391 | 395 | 1,791,000 |
| 2009/05/26 | 384 | 394 | 378 | 390 | 859,000 |
| 2009/05/25 | 383 | 385 | 375 | 382 | 629,000 |
| 2009/05/22 | 378 | 381 | 373 | 378 | 475,000 |
| 2009/05/21 | 366 | 383 | 362 | 382 | 858,000 |
| 2009/05/20 | 374 | 377 | 367 | 370 | 995,000 |
| 2009/05/19 | 362 | 362 | 350 | 362 | 591,000 |
| 2009/05/18 | 352 | 352 | 344 | 347 | 295,000 |
| 2009/05/15 | 346 | 358 | 344 | 355 | 582,000 |
| 2009/05/14 | 350 | 350 | 342 | 345 | 526,000 |
| 2009/05/13 | 352 | 355 | 326 | 355 | 1,252,000 |
| 2009/05/12 | 348 | 370 | 347 | 362 | 1,589,000 |
| 2009/05/11 | 348 | 361 | 345 | 351 | 1,565,000 |
| 2009/05/08 | 324 | 343 | 321 | 343 | 992,000 |
| 2009/05/07 | 321 | 325 | 316 | 325 | 791,000 |
| 2009/05/01 | 307 | 309 | 303 | 307 | 449,000 |
| 2009/04/30 | 304 | 309 | 302 | 306 | 543,000 |
| 2009/04/28 | 317 | 322 | 299 | 299 | 705,000 |
| 2009/04/27 | 333 | 334 | 322 | 324 | 409,000 |
| 2009/04/24 | 326 | 333 | 315 | 328 | 948,000 |
| 2009/04/23 | 309 | 322 | 303 | 322 | 682,000 |
| 2009/04/22 | 317 | 318 | 307 | 311 | 670,000 |
| 2009/04/21 | 302 | 313 | 300 | 313 | 583,000 |
| 2009/04/20 | 317 | 322 | 305 | 312 | 1,154,000 |
| 2009/04/17 | 326 | 330 | 319 | 330 | 731,000 |
| 2009/04/16 | 321 | 327 | 316 | 317 | 1,003,000 |
| 2009/04/15 | 320 | 321 | 311 | 315 | 806,000 |
| 2009/04/14 | 340 | 342 | 325 | 330 | 802,000 |
| 2009/04/13 | 337 | 346 | 337 | 339 | 922,000 |
| 2009/04/10 | 317 | 327 | 310 | 327 | 1,211,000 |
| 2009/04/09 | 285 | 308 | 285 | 305 | 960,000 |
| 2009/04/08 | 293 | 297 | 277 | 280 | 882,000 |
| 2009/04/07 | 292 | 306 | 291 | 306 | 824,000 |
| 2009/04/06 | 286 | 302 | 279 | 292 | 1,019,000 |
| 2009/04/03 | 290 | 295 | 280 | 281 | 748,000 |
| 2009/04/02 | 264 | 283 | 262 | 277 | 939,000 |
| 2009/04/01 | 254 | 257 | 249 | 254 | 486,000 |
| 2009/03/31 | 250 | 261 | 247 | 253 | 601,000 |
| 2009/03/30 | 271 | 273 | 252 | 254 | 641,000 |
| 2009/03/27 | 284 | 288 | 273 | 274 | 470,000 |
| 2009/03/26 | 265 | 275 | 264 | 275 | 506,000 |
| 2009/03/25 | 275 | 275 | 264 | 270 | 642,000 |
| 2009/03/24 | 273 | 275 | 262 | 275 | 862,000 |
| 2009/03/23 | 251 | 263 | 243 | 263 | 866,000 |
| 2009/03/19 | 270 | 270 | 249 | 252 | 608,000 |
| 2009/03/18 | 269 | 273 | 263 | 266 | 742,000 |
| 2009/03/17 | 244 | 259 | 244 | 259 | 627,000 |
| 2009/03/16 | 233 | 247 | 231 | 247 | 995,000 |
| 2009/03/13 | 228 | 232 | 226 | 229 | 810,000 |
| 2009/03/12 | 231 | 232 | 222 | 226 | 755,000 |
| 2009/03/11 | 241 | 241 | 234 | 236 | 606,000 |
| 2009/03/10 | 236 | 236 | 226 | 232 | 644,000 |
| 2009/03/09 | 251 | 256 | 235 | 238 | 688,000 |
| 2009/03/06 | 253 | 254 | 242 | 250 | 1,209,000 |
| 2009/03/05 | 258 | 265 | 255 | 255 | 1,103,000 |
| 2009/03/04 | 238 | 249 | 235 | 249 | 573,000 |
| 2009/03/03 | 236 | 242 | 232 | 239 | 308,000 |
| 2009/03/02 | 238 | 244 | 235 | 240 | 559,000 |
| 2009/02/27 | 240 | 248 | 235 | 242 | 552,000 |
| 2009/02/26 | 245 | 254 | 239 | 241 | 807,000 |
| 2009/02/25 | 256 | 256 | 244 | 249 | 600,000 |
| 2009/02/24 | 235 | 243 | 232 | 241 | 615,000 |
| 2009/02/23 | 238 | 243 | 230 | 237 | 651,000 |
| 2009/02/20 | 260 | 260 | 238 | 243 | 1,048,000 |
| 2009/02/19 | 258 | 260 | 250 | 259 | 679,000 |
| 2009/02/18 | 259 | 262 | 239 | 262 | 1,454,000 |
| 2009/02/17 | 268 | 271 | 255 | 258 | 1,562,000 |
| 2009/02/16 | 292 | 303 | 289 | 298 | 886,000 |
| 2009/02/13 | 281 | 298 | 276 | 284 | 1,158,000 |
| 2009/02/12 | 290 | 293 | 274 | 276 | 1,293,000 |
| 2009/02/10 | 333 | 337 | 302 | 304 | 1,628,000 |
| 2009/02/09 | 363 | 367 | 348 | 348 | 472,000 |
| 2009/02/06 | 350 | 361 | 346 | 359 | 623,000 |
| 2009/02/05 | 345 | 351 | 340 | 346 | 521,000 |
| 2009/02/04 | 334 | 347 | 332 | 345 | 415,000 |
| 2009/02/03 | 329 | 345 | 327 | 334 | 416,000 |
| 2009/02/02 | 331 | 334 | 326 | 327 | 364,000 |
| 2009/01/30 | 337 | 341 | 333 | 335 | 506,000 |
| 2009/01/29 | 370 | 371 | 343 | 345 | 843,000 |
| 2009/01/28 | 353 | 366 | 351 | 361 | 648,000 |
| 2009/01/27 | 351 | 360 | 350 | 351 | 577,000 |
| 2009/01/26 | 348 | 358 | 348 | 350 | 617,000 |
| 2009/01/23 | 344 | 346 | 338 | 338 | 423,000 |
| 2009/01/22 | 343 | 348 | 333 | 341 | 358,000 |
| 2009/01/21 | 330 | 344 | 330 | 340 | 299,000 |
| 2009/01/20 | 338 | 342 | 332 | 339 | 331,000 |
| 2009/01/19 | 348 | 348 | 339 | 342 | 262,000 |
| 2009/01/16 | 337 | 340 | 330 | 339 | 392,000 |
| 2009/01/15 | 337 | 338 | 330 | 333 | 647,000 |
| 2009/01/14 | 340 | 350 | 340 | 346 | 350,000 |
| 2009/01/13 | 344 | 346 | 338 | 340 | 556,000 |
| 2009/01/09 | 360 | 366 | 352 | 356 | 544,000 |
| 2009/01/08 | 364 | 368 | 363 | 365 | 778,000 |
| 2009/01/07 | 368 | 398 | 367 | 389 | 839,000 |
| 2009/01/06 | 361 | 369 | 356 | 365 | 436,000 |
| 2009/01/05 | 362 | 365 | 356 | 364 | 246,000 |