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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,300 | 6,410 | 6,260 | 6,310 | 142,500 |
| 2021/12/29 | 6,140 | 6,380 | 6,130 | 6,380 | 183,200 |
| 2021/12/28 | 6,200 | 6,220 | 6,140 | 6,180 | 43,100 |
| 2021/12/27 | 6,120 | 6,180 | 6,100 | 6,160 | 28,800 |
| 2021/12/24 | 6,190 | 6,230 | 6,150 | 6,150 | 51,200 |
| 2021/12/23 | 6,150 | 6,180 | 6,120 | 6,160 | 45,300 |
| 2021/12/22 | 6,100 | 6,130 | 6,000 | 6,120 | 50,300 |
| 2021/12/21 | 5,910 | 6,110 | 5,850 | 6,030 | 75,400 |
| 2021/12/20 | 5,990 | 6,020 | 5,810 | 5,890 | 132,200 |
| 2021/12/17 | 6,080 | 6,150 | 6,020 | 6,070 | 88,900 |
| 2021/12/16 | 6,100 | 6,200 | 6,100 | 6,170 | 73,700 |
| 2021/12/15 | 5,950 | 6,050 | 5,920 | 6,000 | 33,400 |
| 2021/12/14 | 6,010 | 6,050 | 5,920 | 5,950 | 65,000 |
| 2021/12/13 | 6,020 | 6,070 | 6,000 | 6,020 | 58,600 |
| 2021/12/10 | 5,930 | 5,990 | 5,870 | 5,970 | 98,900 |
| 2021/12/09 | 6,060 | 6,070 | 5,970 | 5,970 | 60,800 |
| 2021/12/08 | 6,090 | 6,120 | 6,020 | 6,060 | 80,900 |
| 2021/12/07 | 5,940 | 5,960 | 5,790 | 5,930 | 122,200 |
| 2021/12/06 | 5,950 | 6,000 | 5,910 | 5,930 | 62,300 |
| 2021/12/03 | 5,800 | 6,020 | 5,750 | 6,000 | 94,400 |
| 2021/12/02 | 5,840 | 5,960 | 5,780 | 5,780 | 71,400 |
| 2021/12/01 | 5,760 | 5,950 | 5,690 | 5,880 | 94,800 |
| 2021/11/30 | 5,870 | 6,000 | 5,770 | 5,780 | 101,600 |
| 2021/11/29 | 5,840 | 5,940 | 5,770 | 5,790 | 88,300 |
| 2021/11/26 | 6,090 | 6,090 | 5,780 | 5,930 | 134,500 |
| 2021/11/25 | 6,030 | 6,080 | 5,930 | 6,040 | 34,500 |
| 2021/11/24 | 5,950 | 6,040 | 5,860 | 5,960 | 86,500 |
| 2021/11/22 | 5,970 | 6,200 | 5,970 | 6,010 | 85,700 |
| 2021/11/19 | 5,760 | 6,020 | 5,700 | 5,990 | 87,500 |
| 2021/11/18 | 5,660 | 5,800 | 5,650 | 5,780 | 81,300 |
| 2021/11/17 | 5,870 | 5,940 | 5,810 | 5,840 | 75,300 |
| 2021/11/16 | 5,840 | 5,950 | 5,760 | 5,860 | 76,200 |
| 2021/11/15 | 5,820 | 5,880 | 5,730 | 5,860 | 81,500 |
| 2021/11/12 | 5,750 | 5,850 | 5,690 | 5,820 | 71,700 |
| 2021/11/11 | 5,550 | 5,660 | 5,440 | 5,650 | 122,800 |
| 2021/11/10 | 5,890 | 5,890 | 5,500 | 5,540 | 108,800 |
| 2021/11/09 | 5,760 | 5,950 | 5,700 | 5,920 | 165,100 |
| 2021/11/08 | 5,990 | 6,020 | 5,670 | 5,730 | 324,600 |
| 2021/11/05 | 6,160 | 6,210 | 6,090 | 6,090 | 95,400 |
| 2021/11/04 | 6,110 | 6,210 | 6,040 | 6,160 | 132,700 |
| 2021/11/02 | 6,000 | 6,090 | 5,970 | 6,010 | 97,900 |
| 2021/11/01 | 6,110 | 6,140 | 6,020 | 6,120 | 107,000 |
| 2021/10/29 | 5,900 | 6,090 | 5,900 | 5,970 | 139,500 |
| 2021/10/28 | 5,740 | 5,890 | 5,620 | 5,880 | 613,500 |
| 2021/10/27 | 5,700 | 5,820 | 5,540 | 5,790 | 209,300 |
| 2021/10/26 | 5,460 | 5,650 | 5,430 | 5,650 | 150,800 |
| 2021/10/25 | 5,350 | 5,430 | 5,300 | 5,400 | 104,000 |
| 2021/10/22 | 5,340 | 5,500 | 5,340 | 5,450 | 109,800 |
| 2021/10/21 | 5,280 | 5,400 | 5,230 | 5,300 | 104,900 |
| 2021/10/20 | 5,470 | 5,530 | 5,320 | 5,340 | 92,600 |
| 2021/10/19 | 5,390 | 5,400 | 5,300 | 5,390 | 85,200 |
| 2021/10/18 | 5,450 | 5,450 | 5,300 | 5,370 | 62,900 |
| 2021/10/15 | 5,310 | 5,440 | 5,260 | 5,440 | 133,700 |
| 2021/10/14 | 5,230 | 5,250 | 5,160 | 5,230 | 150,500 |
| 2021/10/13 | 5,340 | 5,370 | 5,160 | 5,230 | 177,100 |
| 2021/10/12 | 5,620 | 5,620 | 5,400 | 5,410 | 152,600 |
| 2021/10/11 | 5,610 | 5,670 | 5,500 | 5,620 | 165,000 |
| 2021/10/08 | 5,890 | 5,920 | 5,680 | 5,690 | 203,500 |
| 2021/10/07 | 5,950 | 6,060 | 5,900 | 5,930 | 62,000 |
| 2021/10/06 | 5,920 | 6,130 | 5,890 | 5,940 | 90,700 |
| 2021/10/05 | 5,900 | 5,950 | 5,720 | 5,920 | 132,000 |
| 2021/10/04 | 6,190 | 6,300 | 6,020 | 6,030 | 66,500 |
| 2021/10/01 | 6,240 | 6,320 | 6,050 | 6,090 | 94,700 |
| 2021/09/30 | 6,390 | 6,430 | 6,220 | 6,290 | 94,300 |
| 2021/09/29 | 6,390 | 6,430 | 6,200 | 6,420 | 130,900 |
| 2021/09/28 | 6,670 | 6,670 | 6,400 | 6,490 | 95,500 |
| 2021/09/27 | 6,760 | 6,820 | 6,630 | 6,660 | 97,500 |
| 2021/09/24 | 6,860 | 6,910 | 6,820 | 6,880 | 115,700 |
| 2021/09/22 | 6,770 | 6,800 | 6,630 | 6,640 | 121,600 |
| 2021/09/21 | 6,500 | 6,970 | 6,430 | 6,870 | 218,000 |
| 2021/09/17 | 6,750 | 6,810 | 6,550 | 6,800 | 143,500 |
| 2021/09/16 | 6,660 | 6,790 | 6,490 | 6,650 | 163,700 |
| 2021/09/15 | 6,550 | 6,570 | 6,390 | 6,430 | 99,900 |
| 2021/09/14 | 6,600 | 6,710 | 6,530 | 6,620 | 161,000 |
| 2021/09/13 | 6,200 | 6,490 | 6,200 | 6,400 | 194,000 |
| 2021/09/10 | 5,840 | 6,150 | 5,830 | 6,130 | 211,700 |
| 2021/09/09 | 5,730 | 5,810 | 5,690 | 5,800 | 87,800 |
| 2021/09/08 | 5,690 | 5,740 | 5,640 | 5,740 | 45,300 |
| 2021/09/07 | 5,770 | 5,780 | 5,600 | 5,670 | 78,600 |
| 2021/09/06 | 5,790 | 5,790 | 5,690 | 5,690 | 58,200 |
| 2021/09/03 | 5,600 | 5,790 | 5,600 | 5,790 | 78,100 |
| 2021/09/02 | 5,470 | 5,600 | 5,460 | 5,590 | 76,700 |
| 2021/09/01 | 5,370 | 5,470 | 5,340 | 5,470 | 59,200 |
| 2021/08/31 | 5,310 | 5,480 | 5,260 | 5,420 | 73,300 |
| 2021/08/30 | 5,250 | 5,330 | 5,220 | 5,320 | 64,400 |
| 2021/08/27 | 5,100 | 5,130 | 5,050 | 5,100 | 37,700 |
| 2021/08/26 | 5,190 | 5,230 | 5,100 | 5,180 | 56,800 |
| 2021/08/25 | 5,120 | 5,230 | 5,090 | 5,130 | 39,300 |
| 2021/08/24 | 5,010 | 5,200 | 5,010 | 5,200 | 70,800 |
| 2021/08/23 | 4,805 | 5,050 | 4,805 | 5,050 | 73,800 |
| 2021/08/20 | 4,775 | 4,790 | 4,685 | 4,775 | 144,200 |
| 2021/08/19 | 4,850 | 4,915 | 4,760 | 4,760 | 57,100 |
| 2021/08/18 | 4,895 | 4,975 | 4,820 | 4,890 | 57,000 |
| 2021/08/17 | 4,990 | 5,040 | 4,860 | 4,865 | 157,900 |
| 2021/08/16 | 5,000 | 5,020 | 4,905 | 4,990 | 121,700 |
| 2021/08/13 | 5,190 | 5,190 | 4,995 | 4,995 | 82,600 |
| 2021/08/12 | 5,350 | 5,350 | 5,150 | 5,180 | 79,000 |
| 2021/08/11 | 5,370 | 5,370 | 5,260 | 5,290 | 73,800 |
| 2021/08/10 | 5,320 | 5,470 | 5,250 | 5,350 | 136,400 |
| 2021/08/06 | 5,430 | 5,430 | 5,080 | 5,220 | 153,700 |
| 2021/08/05 | 5,380 | 5,520 | 5,340 | 5,450 | 73,900 |
| 2021/08/04 | 5,380 | 5,400 | 5,270 | 5,280 | 45,500 |
| 2021/08/03 | 5,370 | 5,460 | 5,360 | 5,430 | 58,100 |
| 2021/08/02 | 5,240 | 5,380 | 5,190 | 5,380 | 82,200 |
| 2021/07/30 | 5,300 | 5,300 | 5,160 | 5,170 | 56,600 |
| 2021/07/29 | 5,000 | 5,250 | 4,920 | 5,250 | 77,700 |
| 2021/07/28 | 5,130 | 5,150 | 5,000 | 5,020 | 57,200 |
| 2021/07/27 | 5,270 | 5,290 | 5,200 | 5,200 | 35,600 |
| 2021/07/26 | 5,220 | 5,280 | 5,170 | 5,230 | 40,500 |
| 2021/07/21 | 5,130 | 5,150 | 5,070 | 5,090 | 70,400 |
| 2021/07/20 | 5,040 | 5,140 | 4,985 | 5,010 | 57,500 |
| 2021/07/19 | 5,290 | 5,300 | 5,080 | 5,080 | 85,800 |
| 2021/07/16 | 5,160 | 5,390 | 5,150 | 5,390 | 83,400 |
| 2021/07/15 | 5,270 | 5,280 | 5,140 | 5,220 | 71,300 |
| 2021/07/14 | 5,390 | 5,470 | 5,300 | 5,310 | 51,600 |
| 2021/07/13 | 5,500 | 5,630 | 5,430 | 5,440 | 99,200 |
| 2021/07/12 | 5,330 | 5,490 | 5,270 | 5,490 | 93,200 |
| 2021/07/09 | 5,090 | 5,150 | 5,000 | 5,150 | 68,300 |
| 2021/07/08 | 5,230 | 5,230 | 5,110 | 5,140 | 75,600 |
| 2021/07/07 | 5,340 | 5,380 | 5,280 | 5,310 | 61,600 |
| 2021/07/06 | 5,360 | 5,490 | 5,310 | 5,450 | 39,600 |
| 2021/07/05 | 5,360 | 5,410 | 5,250 | 5,290 | 44,500 |
| 2021/07/02 | 5,400 | 5,490 | 5,340 | 5,400 | 71,300 |
| 2021/07/01 | 5,510 | 5,550 | 5,320 | 5,380 | 108,400 |
| 2021/06/30 | 5,260 | 5,620 | 5,250 | 5,530 | 267,700 |
| 2021/06/29 | 5,270 | 5,270 | 5,080 | 5,100 | 67,200 |
| 2021/06/28 | 5,170 | 5,370 | 5,130 | 5,260 | 100,400 |
| 2021/06/25 | 5,110 | 5,180 | 5,080 | 5,160 | 46,000 |
| 2021/06/24 | 4,980 | 5,050 | 4,940 | 5,040 | 35,200 |
| 2021/06/23 | 4,945 | 5,040 | 4,880 | 4,980 | 68,300 |
| 2021/06/22 | 4,970 | 5,010 | 4,930 | 4,940 | 64,200 |
| 2021/06/21 | 5,070 | 5,090 | 4,870 | 4,875 | 85,100 |
| 2021/06/18 | 5,250 | 5,260 | 5,150 | 5,160 | 117,500 |
| 2021/06/17 | 5,150 | 5,210 | 5,130 | 5,180 | 25,500 |
| 2021/06/16 | 5,190 | 5,220 | 5,130 | 5,140 | 38,300 |
| 2021/06/15 | 5,190 | 5,210 | 5,130 | 5,180 | 24,800 |
| 2021/06/14 | 5,120 | 5,190 | 5,120 | 5,180 | 28,000 |
| 2021/06/11 | 5,250 | 5,280 | 5,070 | 5,110 | 94,900 |
| 2021/06/10 | 5,230 | 5,320 | 5,190 | 5,260 | 34,100 |
| 2021/06/09 | 5,260 | 5,310 | 5,200 | 5,250 | 61,500 |
| 2021/06/08 | 5,240 | 5,370 | 5,220 | 5,240 | 39,800 |
| 2021/06/07 | 5,340 | 5,350 | 5,210 | 5,220 | 35,000 |
| 2021/06/04 | 5,390 | 5,390 | 5,250 | 5,270 | 42,200 |
| 2021/06/03 | 5,390 | 5,470 | 5,330 | 5,400 | 61,700 |
| 2021/06/02 | 5,280 | 5,510 | 5,280 | 5,470 | 84,900 |
| 2021/06/01 | 5,400 | 5,420 | 5,270 | 5,290 | 53,000 |
| 2021/05/31 | 5,250 | 5,410 | 5,250 | 5,340 | 77,000 |
| 2021/05/28 | 5,120 | 5,300 | 5,090 | 5,300 | 57,600 |
| 2021/05/27 | 5,090 | 5,160 | 5,030 | 5,060 | 55,700 |
| 2021/05/26 | 4,915 | 5,090 | 4,915 | 5,090 | 53,500 |
| 2021/05/25 | 4,780 | 4,960 | 4,755 | 4,945 | 114,400 |
| 2021/05/24 | 4,815 | 4,865 | 4,775 | 4,815 | 112,400 |
| 2021/05/21 | 4,990 | 5,010 | 4,870 | 4,885 | 53,800 |
| 2021/05/20 | 4,975 | 5,080 | 4,950 | 4,950 | 57,700 |
| 2021/05/19 | 5,100 | 5,140 | 4,985 | 5,010 | 61,600 |
| 2021/05/18 | 5,130 | 5,240 | 5,110 | 5,180 | 36,500 |
| 2021/05/17 | 5,220 | 5,320 | 5,130 | 5,170 | 70,800 |
| 2021/05/14 | 5,050 | 5,170 | 5,000 | 5,140 | 55,600 |
| 2021/05/13 | 5,000 | 5,140 | 4,940 | 4,940 | 118,400 |
| 2021/05/12 | 5,040 | 5,320 | 4,980 | 5,100 | 191,200 |
| 2021/05/11 | 5,120 | 5,210 | 4,960 | 5,140 | 216,400 |
| 2021/05/10 | 5,220 | 5,220 | 5,050 | 5,060 | 41,200 |
| 2021/05/07 | 5,240 | 5,250 | 5,160 | 5,210 | 59,200 |
| 2021/05/06 | 5,150 | 5,300 | 5,090 | 5,280 | 147,000 |
| 2021/04/30 | 5,290 | 5,290 | 5,090 | 5,100 | 75,000 |
| 2021/04/28 | 5,170 | 5,250 | 5,140 | 5,250 | 114,400 |
| 2021/04/27 | 5,140 | 5,170 | 5,120 | 5,140 | 39,800 |
| 2021/04/26 | 5,240 | 5,380 | 5,170 | 5,170 | 67,900 |
| 2021/04/23 | 5,090 | 5,290 | 5,030 | 5,240 | 102,000 |
| 2021/04/22 | 5,160 | 5,220 | 5,110 | 5,180 | 69,500 |
| 2021/04/21 | 5,220 | 5,230 | 5,080 | 5,120 | 122,600 |
| 2021/04/20 | 5,270 | 5,410 | 5,180 | 5,380 | 95,100 |
| 2021/04/19 | 5,390 | 5,490 | 5,340 | 5,420 | 56,200 |
| 2021/04/16 | 5,300 | 5,380 | 5,250 | 5,370 | 41,800 |
| 2021/04/15 | 5,420 | 5,420 | 5,260 | 5,280 | 37,200 |
| 2021/04/14 | 5,340 | 5,510 | 5,190 | 5,440 | 136,700 |
| 2021/04/13 | 5,400 | 5,500 | 5,380 | 5,440 | 44,000 |
| 2021/04/12 | 5,440 | 5,450 | 5,310 | 5,400 | 40,100 |
| 2021/04/09 | 5,600 | 5,630 | 5,380 | 5,380 | 81,000 |
| 2021/04/08 | 5,750 | 5,750 | 5,460 | 5,650 | 119,800 |
| 2021/04/07 | 5,420 | 5,780 | 5,370 | 5,780 | 127,200 |
| 2021/04/06 | 5,410 | 5,530 | 5,300 | 5,510 | 136,600 |
| 2021/04/05 | 5,460 | 5,460 | 5,260 | 5,410 | 46,000 |
| 2021/04/02 | 5,360 | 5,460 | 5,300 | 5,360 | 66,900 |
| 2021/04/01 | 5,190 | 5,330 | 5,190 | 5,220 | 48,700 |
| 2021/03/31 | 5,430 | 5,480 | 5,170 | 5,190 | 78,100 |
| 2021/03/30 | 5,300 | 5,470 | 5,250 | 5,440 | 108,000 |
| 2021/03/29 | 5,480 | 5,480 | 5,210 | 5,270 | 91,200 |
| 2021/03/26 | 5,400 | 5,600 | 5,270 | 5,380 | 107,200 |
| 2021/03/25 | 5,100 | 5,370 | 5,070 | 5,330 | 84,300 |
| 2021/03/24 | 5,110 | 5,200 | 5,010 | 5,120 | 147,200 |
| 2021/03/23 | 5,150 | 5,230 | 5,100 | 5,150 | 108,400 |
| 2021/03/22 | 5,200 | 5,200 | 5,160 | 5,170 | 144,300 |
| 2021/03/19 | 5,200 | 5,240 | 5,150 | 5,230 | 155,200 |
| 2021/03/18 | 5,410 | 5,430 | 5,210 | 5,210 | 110,900 |
| 2021/03/17 | 5,280 | 5,430 | 5,280 | 5,410 | 99,000 |
| 2021/03/16 | 5,320 | 5,460 | 5,320 | 5,410 | 117,000 |
| 2021/03/15 | 5,470 | 5,470 | 5,300 | 5,410 | 101,400 |
| 2021/03/12 | 5,380 | 5,490 | 5,300 | 5,450 | 138,200 |
| 2021/03/11 | 5,150 | 5,350 | 5,030 | 5,290 | 274,100 |
| 2021/03/10 | 5,300 | 5,300 | 5,150 | 5,180 | 221,300 |
| 2021/03/09 | 5,560 | 5,590 | 5,240 | 5,300 | 123,600 |
| 2021/03/08 | 5,680 | 5,760 | 5,510 | 5,570 | 93,800 |
| 2021/03/05 | 5,540 | 5,670 | 5,480 | 5,640 | 203,600 |
| 2021/03/04 | 5,500 | 5,630 | 5,430 | 5,580 | 189,300 |
| 2021/03/03 | 5,540 | 5,590 | 5,480 | 5,520 | 57,300 |
| 2021/03/02 | 5,590 | 5,650 | 5,460 | 5,540 | 131,400 |
| 2021/03/01 | 5,480 | 5,570 | 5,400 | 5,520 | 106,600 |
| 2021/02/26 | 5,400 | 5,480 | 5,280 | 5,400 | 191,300 |
| 2021/02/25 | 5,640 | 5,670 | 5,430 | 5,460 | 137,800 |
| 2021/02/24 | 5,550 | 5,640 | 5,490 | 5,550 | 76,600 |
| 2021/02/22 | 5,560 | 5,690 | 5,550 | 5,580 | 107,900 |
| 2021/02/19 | 5,560 | 5,690 | 5,500 | 5,590 | 127,300 |
| 2021/02/18 | 5,690 | 5,750 | 5,520 | 5,560 | 221,800 |
| 2021/02/17 | 5,520 | 5,740 | 5,480 | 5,740 | 160,100 |
| 2021/02/16 | 5,760 | 5,760 | 5,430 | 5,660 | 248,300 |
| 2021/02/15 | 5,610 | 5,820 | 5,600 | 5,780 | 193,800 |
| 2021/02/12 | 5,900 | 5,900 | 5,660 | 5,690 | 349,100 |
| 2021/02/10 | 5,300 | 5,910 | 5,210 | 5,840 | 855,500 |
| 2021/02/09 | 5,150 | 5,150 | 5,150 | 5,150 | 45,000 |
| 2021/02/08 | 4,490 | 4,505 | 4,385 | 4,445 | 200,100 |
| 2021/02/05 | 4,515 | 4,740 | 4,480 | 4,525 | 359,700 |
| 2021/02/04 | 4,770 | 4,935 | 4,410 | 4,465 | 698,300 |
| 2021/02/03 | 4,825 | 5,090 | 4,815 | 4,980 | 399,200 |
| 2021/02/02 | 4,565 | 4,865 | 4,495 | 4,760 | 295,100 |
| 2021/02/01 | 4,265 | 4,475 | 4,225 | 4,475 | 288,800 |
| 2021/01/29 | 4,400 | 4,470 | 4,290 | 4,305 | 322,400 |
| 2021/01/28 | 4,375 | 4,460 | 4,335 | 4,445 | 538,600 |
| 2021/01/27 | 4,785 | 4,800 | 4,515 | 4,515 | 410,600 |
| 2021/01/26 | 5,030 | 5,070 | 4,790 | 4,815 | 404,600 |
| 2021/01/25 | 5,190 | 5,190 | 5,030 | 5,110 | 121,700 |
| 2021/01/22 | 5,190 | 5,240 | 5,080 | 5,130 | 84,400 |
| 2021/01/21 | 5,080 | 5,280 | 5,020 | 5,140 | 122,600 |
| 2021/01/20 | 5,070 | 5,170 | 5,020 | 5,150 | 99,200 |
| 2021/01/19 | 5,100 | 5,130 | 5,040 | 5,060 | 91,200 |
| 2021/01/18 | 5,000 | 5,100 | 4,975 | 5,050 | 116,400 |
| 2021/01/15 | 5,210 | 5,370 | 5,060 | 5,100 | 154,700 |
| 2021/01/14 | 5,180 | 5,340 | 5,020 | 5,090 | 193,200 |
| 2021/01/13 | 5,020 | 5,300 | 5,020 | 5,220 | 181,400 |
| 2021/01/12 | 4,940 | 5,070 | 4,930 | 5,060 | 144,400 |
| 2021/01/08 | 4,690 | 5,030 | 4,690 | 4,945 | 399,800 |
| 2021/01/07 | 4,580 | 4,720 | 4,580 | 4,620 | 171,400 |
| 2021/01/06 | 4,500 | 4,555 | 4,440 | 4,480 | 131,800 |
| 2021/01/05 | 4,400 | 4,510 | 4,380 | 4,495 | 121,700 |
| 2021/01/04 | 4,485 | 4,505 | 4,320 | 4,475 | 122,200 |