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 |
|---|---|---|---|---|---|
| 2013/12/30 | 775 | 781 | 766 | 775 | 1,055,000 |
| 2013/12/27 | 769 | 772 | 753 | 763 | 795,000 |
| 2013/12/26 | 749 | 770 | 746 | 763 | 1,300,000 |
| 2013/12/25 | 735 | 755 | 732 | 741 | 1,767,000 |
| 2013/12/24 | 709 | 741 | 709 | 735 | 2,048,000 |
| 2013/12/20 | 691 | 706 | 691 | 706 | 1,264,000 |
| 2013/12/19 | 700 | 704 | 696 | 700 | 1,435,000 |
| 2013/12/18 | 691 | 699 | 687 | 697 | 852,000 |
| 2013/12/17 | 687 | 697 | 685 | 694 | 802,000 |
| 2013/12/16 | 680 | 691 | 678 | 681 | 1,258,000 |
| 2013/12/13 | 688 | 692 | 674 | 684 | 1,134,000 |
| 2013/12/12 | 692 | 697 | 679 | 684 | 980,000 |
| 2013/12/11 | 703 | 709 | 696 | 707 | 719,000 |
| 2013/12/10 | 703 | 706 | 692 | 703 | 612,000 |
| 2013/12/09 | 708 | 712 | 700 | 704 | 889,000 |
| 2013/12/06 | 687 | 695 | 678 | 691 | 863,000 |
| 2013/12/05 | 691 | 701 | 682 | 689 | 1,857,000 |
| 2013/12/04 | 679 | 687 | 670 | 684 | 1,416,000 |
| 2013/12/03 | 665 | 690 | 665 | 686 | 1,811,000 |
| 2013/12/02 | 661 | 666 | 653 | 665 | 1,478,000 |
| 2013/11/29 | 648 | 661 | 640 | 644 | 1,843,000 |
| 2013/11/28 | 639 | 646 | 638 | 645 | 1,055,000 |
| 2013/11/27 | 637 | 640 | 627 | 628 | 990,000 |
| 2013/11/26 | 625 | 639 | 614 | 637 | 1,433,000 |
| 2013/11/25 | 632 | 632 | 614 | 625 | 1,132,000 |
| 2013/11/22 | 629 | 644 | 621 | 626 | 1,702,000 |
| 2013/11/21 | 597 | 620 | 596 | 619 | 1,563,000 |
| 2013/11/20 | 600 | 604 | 591 | 593 | 577,000 |
| 2013/11/19 | 605 | 605 | 593 | 596 | 303,000 |
| 2013/11/18 | 607 | 609 | 599 | 604 | 429,000 |
| 2013/11/15 | 603 | 614 | 594 | 601 | 1,337,000 |
| 2013/11/14 | 580 | 601 | 580 | 597 | 925,000 |
| 2013/11/13 | 591 | 603 | 580 | 583 | 1,447,000 |
| 2013/11/12 | 578 | 598 | 578 | 597 | 1,320,000 |
| 2013/11/11 | 565 | 585 | 564 | 585 | 1,037,000 |
| 2013/11/08 | 558 | 602 | 553 | 565 | 5,776,000 |
| 2013/11/07 | 533 | 533 | 522 | 531 | 506,000 |
| 2013/11/06 | 521 | 534 | 518 | 530 | 395,000 |
| 2013/11/05 | 538 | 538 | 516 | 517 | 579,000 |
| 2013/11/01 | 542 | 543 | 520 | 525 | 603,000 |
| 2013/10/31 | 544 | 549 | 539 | 541 | 355,000 |
| 2013/10/30 | 549 | 552 | 539 | 541 | 915,000 |
| 2013/10/29 | 553 | 553 | 532 | 539 | 851,000 |
| 2013/10/28 | 559 | 560 | 548 | 552 | 402,000 |
| 2013/10/25 | 565 | 565 | 548 | 550 | 463,000 |
| 2013/10/24 | 554 | 565 | 553 | 564 | 412,000 |
| 2013/10/23 | 565 | 569 | 557 | 558 | 686,000 |
| 2013/10/22 | 566 | 567 | 558 | 558 | 361,000 |
| 2013/10/21 | 561 | 568 | 561 | 565 | 327,000 |
| 2013/10/18 | 548 | 562 | 547 | 560 | 797,000 |
| 2013/10/17 | 547 | 551 | 542 | 547 | 594,000 |
| 2013/10/16 | 533 | 547 | 533 | 541 | 315,000 |
| 2013/10/15 | 549 | 549 | 533 | 536 | 591,000 |
| 2013/10/11 | 536 | 545 | 535 | 540 | 953,000 |
| 2013/10/10 | 533 | 534 | 522 | 526 | 1,115,000 |
| 2013/10/09 | 517 | 534 | 514 | 533 | 428,000 |
| 2013/10/08 | 511 | 522 | 509 | 520 | 522,000 |
| 2013/10/07 | 530 | 532 | 509 | 512 | 827,000 |
| 2013/10/04 | 515 | 535 | 510 | 530 | 1,167,000 |
| 2013/10/03 | 516 | 524 | 508 | 523 | 1,405,000 |
| 2013/10/02 | 514 | 519 | 502 | 513 | 1,327,000 |
| 2013/10/01 | 506 | 523 | 506 | 520 | 2,421,000 |
| 2013/09/30 | 501 | 514 | 477 | 501 | 5,176,000 |
| 2013/09/27 | 550 | 563 | 549 | 551 | 1,163,000 |
| 2013/09/26 | 535 | 550 | 528 | 549 | 614,000 |
| 2013/09/25 | 549 | 549 | 540 | 543 | 554,000 |
| 2013/09/24 | 538 | 550 | 535 | 549 | 777,000 |
| 2013/09/20 | 561 | 562 | 544 | 550 | 814,000 |
| 2013/09/19 | 559 | 559 | 553 | 559 | 605,000 |
| 2013/09/18 | 547 | 558 | 547 | 552 | 589,000 |
| 2013/09/17 | 551 | 559 | 547 | 550 | 724,000 |
| 2013/09/13 | 539 | 551 | 537 | 550 | 979,000 |
| 2013/09/12 | 557 | 557 | 543 | 549 | 579,000 |
| 2013/09/11 | 561 | 567 | 552 | 557 | 846,000 |
| 2013/09/10 | 557 | 563 | 552 | 560 | 1,030,000 |
| 2013/09/09 | 549 | 553 | 542 | 553 | 1,154,000 |
| 2013/09/06 | 536 | 539 | 525 | 531 | 743,000 |
| 2013/09/05 | 530 | 540 | 529 | 533 | 929,000 |
| 2013/09/04 | 520 | 528 | 513 | 528 | 1,304,000 |
| 2013/09/03 | 537 | 539 | 517 | 529 | 1,556,000 |
| 2013/09/02 | 516 | 535 | 514 | 531 | 660,000 |
| 2013/08/30 | 515 | 529 | 515 | 520 | 910,000 |
| 2013/08/29 | 521 | 523 | 512 | 520 | 692,000 |
| 2013/08/28 | 520 | 522 | 511 | 517 | 722,000 |
| 2013/08/27 | 537 | 538 | 531 | 533 | 608,000 |
| 2013/08/26 | 532 | 546 | 531 | 539 | 542,000 |
| 2013/08/23 | 540 | 549 | 531 | 533 | 2,242,000 |
| 2013/08/22 | 528 | 534 | 523 | 530 | 723,000 |
| 2013/08/21 | 537 | 542 | 523 | 531 | 1,056,000 |
| 2013/08/20 | 543 | 548 | 530 | 531 | 1,139,000 |
| 2013/08/19 | 536 | 555 | 530 | 551 | 1,264,000 |
| 2013/08/16 | 526 | 538 | 511 | 532 | 1,712,000 |
| 2013/08/15 | 540 | 547 | 533 | 536 | 1,409,000 |
| 2013/08/14 | 535 | 571 | 530 | 550 | 7,573,000 |
| 2013/08/13 | 503 | 527 | 503 | 525 | 3,544,000 |
| 2013/08/12 | 503 | 509 | 497 | 502 | 2,657,000 |
| 2013/08/09 | 484 | 520 | 476 | 513 | 8,409,000 |
| 2013/08/08 | 449 | 467 | 445 | 455 | 2,779,000 |
| 2013/08/07 | 446 | 449 | 440 | 447 | 1,364,000 |
| 2013/08/06 | 441 | 449 | 434 | 449 | 1,225,000 |
| 2013/08/05 | 432 | 438 | 426 | 433 | 456,000 |
| 2013/08/02 | 431 | 435 | 428 | 433 | 630,000 |
| 2013/08/01 | 414 | 423 | 411 | 423 | 633,000 |
| 2013/07/31 | 422 | 422 | 410 | 413 | 698,000 |
| 2013/07/30 | 412 | 427 | 412 | 422 | 1,176,000 |
| 2013/07/29 | 430 | 430 | 407 | 410 | 1,420,000 |
| 2013/07/26 | 447 | 448 | 433 | 436 | 1,683,000 |
| 2013/07/25 | 455 | 459 | 445 | 447 | 1,335,000 |
| 2013/07/24 | 441 | 449 | 438 | 448 | 880,000 |
| 2013/07/23 | 430 | 446 | 430 | 438 | 1,017,000 |
| 2013/07/22 | 448 | 449 | 433 | 435 | 1,397,000 |
| 2013/07/19 | 460 | 466 | 443 | 445 | 1,630,000 |
| 2013/07/18 | 455 | 458 | 449 | 457 | 1,119,000 |
| 2013/07/17 | 458 | 458 | 450 | 451 | 1,380,000 |
| 2013/07/16 | 461 | 463 | 454 | 460 | 1,008,000 |
| 2013/07/12 | 463 | 466 | 455 | 459 | 1,606,000 |
| 2013/07/11 | 476 | 477 | 457 | 463 | 1,843,000 |
| 2013/07/10 | 479 | 484 | 469 | 474 | 931,000 |
| 2013/07/09 | 475 | 480 | 469 | 479 | 1,411,000 |
| 2013/07/08 | 485 | 505 | 459 | 460 | 3,061,000 |
| 2013/07/05 | 472 | 477 | 470 | 473 | 976,000 |
| 2013/07/04 | 468 | 468 | 461 | 464 | 1,131,000 |
| 2013/07/03 | 467 | 476 | 463 | 466 | 1,873,000 |
| 2013/07/02 | 470 | 472 | 458 | 461 | 2,575,000 |
| 2013/07/01 | 470 | 474 | 457 | 462 | 1,499,000 |
| 2013/06/28 | 451 | 473 | 451 | 467 | 2,181,000 |
| 2013/06/27 | 449 | 455 | 421 | 445 | 2,653,000 |
| 2013/06/26 | 465 | 470 | 448 | 448 | 1,213,000 |
| 2013/06/25 | 491 | 491 | 446 | 461 | 3,372,000 |
| 2013/06/24 | 511 | 518 | 493 | 495 | 1,537,000 |
| 2013/06/21 | 485 | 517 | 484 | 514 | 1,454,000 |
| 2013/06/20 | 522 | 526 | 510 | 511 | 1,075,000 |
| 2013/06/19 | 513 | 521 | 509 | 519 | 1,261,000 |
| 2013/06/18 | 499 | 509 | 493 | 495 | 614,000 |
| 2013/06/17 | 474 | 506 | 473 | 500 | 1,619,000 |
| 2013/06/14 | 494 | 501 | 475 | 476 | 1,550,000 |
| 2013/06/13 | 504 | 510 | 476 | 478 | 2,510,000 |
| 2013/06/12 | 491 | 524 | 483 | 523 | 868,000 |
| 2013/06/11 | 523 | 526 | 505 | 509 | 874,000 |
| 2013/06/10 | 501 | 530 | 501 | 523 | 1,324,000 |
| 2013/06/07 | 480 | 493 | 464 | 485 | 1,762,000 |
| 2013/06/06 | 487 | 509 | 481 | 489 | 1,846,000 |
| 2013/06/05 | 533 | 533 | 499 | 500 | 1,076,000 |
| 2013/06/04 | 504 | 530 | 494 | 525 | 1,053,000 |
| 2013/06/03 | 523 | 523 | 498 | 503 | 1,254,000 |
| 2013/05/31 | 539 | 549 | 523 | 528 | 925,000 |
| 2013/05/30 | 556 | 556 | 527 | 531 | 1,003,000 |
| 2013/05/29 | 582 | 582 | 554 | 556 | 1,140,000 |
| 2013/05/28 | 528 | 579 | 527 | 573 | 2,430,000 |
| 2013/05/27 | 553 | 554 | 530 | 532 | 1,740,000 |
| 2013/05/24 | 541 | 585 | 538 | 562 | 3,159,000 |
| 2013/05/23 | 563 | 604 | 540 | 540 | 3,714,000 |
| 2013/05/22 | 563 | 576 | 551 | 567 | 1,424,000 |
| 2013/05/21 | 575 | 587 | 563 | 565 | 1,626,000 |
| 2013/05/20 | 585 | 586 | 571 | 578 | 1,438,000 |
| 2013/05/17 | 581 | 582 | 557 | 570 | 2,698,000 |
| 2013/05/16 | 555 | 597 | 550 | 591 | 2,989,000 |
| 2013/05/15 | 552 | 575 | 550 | 560 | 2,456,000 |
| 2013/05/14 | 555 | 560 | 531 | 532 | 2,449,000 |
| 2013/05/13 | 541 | 569 | 532 | 554 | 4,897,000 |
| 2013/05/10 | 500 | 514 | 487 | 493 | 1,725,000 |
| 2013/05/09 | 496 | 501 | 485 | 488 | 1,223,000 |
| 2013/05/08 | 479 | 514 | 476 | 498 | 2,322,000 |
| 2013/05/07 | 455 | 479 | 455 | 476 | 1,036,000 |
| 2013/05/02 | 441 | 449 | 438 | 445 | 648,000 |
| 2013/05/01 | 454 | 455 | 445 | 446 | 702,000 |
| 2013/04/30 | 443 | 460 | 440 | 456 | 880,000 |
| 2013/04/26 | 457 | 457 | 442 | 445 | 818,000 |
| 2013/04/25 | 435 | 461 | 435 | 457 | 1,960,000 |
| 2013/04/24 | 436 | 440 | 433 | 437 | 827,000 |
| 2013/04/23 | 428 | 436 | 427 | 435 | 1,154,000 |
| 2013/04/22 | 440 | 440 | 429 | 430 | 1,412,000 |
| 2013/04/19 | 398 | 422 | 398 | 417 | 1,917,000 |
| 2013/04/18 | 395 | 402 | 391 | 394 | 638,000 |
| 2013/04/17 | 390 | 399 | 390 | 396 | 927,000 |
| 2013/04/16 | 389 | 396 | 386 | 390 | 783,000 |
| 2013/04/15 | 398 | 401 | 394 | 397 | 639,000 |
| 2013/04/12 | 412 | 416 | 402 | 406 | 956,000 |
| 2013/04/11 | 413 | 417 | 403 | 412 | 1,225,000 |
| 2013/04/10 | 397 | 405 | 396 | 405 | 1,100,000 |
| 2013/04/09 | 400 | 406 | 390 | 396 | 983,000 |
| 2013/04/08 | 401 | 410 | 396 | 398 | 990,000 |
| 2013/04/05 | 390 | 410 | 390 | 393 | 2,338,000 |
| 2013/04/04 | 371 | 378 | 361 | 378 | 1,387,000 |
| 2013/04/03 | 390 | 390 | 369 | 377 | 1,449,000 |
| 2013/04/02 | 369 | 374 | 358 | 370 | 1,158,000 |
| 2013/04/01 | 369 | 388 | 369 | 372 | 1,464,000 |
| 2013/03/29 | 384 | 389 | 373 | 376 | 1,389,000 |
| 2013/03/28 | 384 | 384 | 366 | 377 | 2,132,000 |
| 2013/03/27 | 388 | 389 | 382 | 385 | 1,537,000 |
| 2013/03/26 | 394 | 395 | 390 | 391 | 633,000 |
| 2013/03/25 | 410 | 414 | 399 | 399 | 1,099,000 |
| 2013/03/22 | 425 | 425 | 413 | 413 | 1,454,000 |
| 2013/03/21 | 416 | 429 | 416 | 429 | 1,388,000 |
| 2013/03/19 | 394 | 415 | 394 | 412 | 1,024,000 |
| 2013/03/18 | 400 | 402 | 394 | 395 | 1,043,000 |
| 2013/03/15 | 417 | 420 | 407 | 409 | 999,000 |
| 2013/03/14 | 413 | 415 | 411 | 413 | 558,000 |
| 2013/03/13 | 411 | 415 | 408 | 412 | 671,000 |
| 2013/03/12 | 420 | 423 | 410 | 411 | 820,000 |
| 2013/03/11 | 420 | 426 | 414 | 417 | 1,164,000 |
| 2013/03/08 | 407 | 419 | 406 | 418 | 1,659,000 |
| 2013/03/07 | 430 | 430 | 405 | 406 | 1,651,000 |
| 2013/03/06 | 430 | 439 | 423 | 426 | 2,349,000 |
| 2013/03/05 | 424 | 436 | 420 | 422 | 1,325,000 |
| 2013/03/04 | 433 | 434 | 422 | 425 | 1,486,000 |
| 2013/03/01 | 417 | 427 | 411 | 425 | 1,815,000 |
| 2013/02/28 | 399 | 421 | 399 | 417 | 2,306,000 |
| 2013/02/27 | 395 | 407 | 392 | 399 | 2,490,000 |
| 2013/02/26 | 380 | 397 | 380 | 394 | 1,923,000 |
| 2013/02/25 | 388 | 395 | 385 | 393 | 1,863,000 |
| 2013/02/22 | 381 | 387 | 366 | 383 | 2,288,000 |
| 2013/02/21 | 373 | 388 | 369 | 388 | 3,509,000 |
| 2013/02/20 | 372 | 380 | 367 | 376 | 2,776,000 |
| 2013/02/19 | 353 | 367 | 348 | 365 | 2,655,000 |
| 2013/02/18 | 342 | 350 | 342 | 345 | 1,209,000 |
| 2013/02/15 | 344 | 345 | 334 | 339 | 1,231,000 |
| 2013/02/14 | 333 | 350 | 330 | 347 | 2,225,000 |
| 2013/02/13 | 346 | 350 | 333 | 334 | 1,771,000 |
| 2013/02/12 | 369 | 375 | 345 | 350 | 3,807,000 |
| 2013/02/08 | 372 | 379 | 365 | 377 | 1,196,000 |
| 2013/02/07 | 367 | 378 | 367 | 370 | 1,099,000 |
| 2013/02/06 | 365 | 376 | 363 | 369 | 1,201,000 |
| 2013/02/05 | 356 | 366 | 354 | 358 | 869,000 |
| 2013/02/04 | 355 | 365 | 353 | 364 | 1,477,000 |
| 2013/02/01 | 365 | 367 | 351 | 352 | 1,151,000 |
| 2013/01/31 | 363 | 367 | 358 | 365 | 703,000 |
| 2013/01/30 | 364 | 369 | 360 | 363 | 778,000 |
| 2013/01/29 | 356 | 367 | 354 | 363 | 669,000 |
| 2013/01/28 | 369 | 370 | 356 | 356 | 1,216,000 |
| 2013/01/25 | 373 | 376 | 361 | 363 | 1,125,000 |
| 2013/01/24 | 361 | 370 | 350 | 362 | 1,517,000 |
| 2013/01/23 | 377 | 377 | 365 | 365 | 1,227,000 |
| 2013/01/22 | 380 | 398 | 378 | 385 | 2,558,000 |
| 2013/01/21 | 376 | 383 | 371 | 378 | 1,131,000 |
| 2013/01/18 | 373 | 386 | 371 | 378 | 1,969,000 |
| 2013/01/17 | 358 | 368 | 347 | 355 | 1,260,000 |
| 2013/01/16 | 369 | 371 | 352 | 354 | 1,593,000 |
| 2013/01/15 | 368 | 383 | 361 | 380 | 3,278,000 |
| 2013/01/11 | 338 | 384 | 336 | 369 | 3,446,000 |
| 2013/01/10 | 323 | 337 | 323 | 333 | 1,097,000 |
| 2013/01/09 | 318 | 325 | 313 | 319 | 1,250,000 |
| 2013/01/08 | 339 | 339 | 320 | 322 | 1,675,000 |
| 2013/01/07 | 350 | 354 | 340 | 342 | 1,037,000 |
| 2013/01/04 | 340 | 351 | 337 | 349 | 917,000 |