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 |
|---|---|---|---|---|---|
| 1983/12/28 | 966 | 975 | 955 | 975 | 105,000 |
| 1983/12/27 | 965 | 974 | 955 | 956 | 173,000 |
| 1983/12/26 | 979 | 979 | 955 | 974 | 213,000 |
| 1983/12/24 | 953 | 970 | 953 | 955 | 118,000 |
| 1983/12/23 | 980 | 980 | 951 | 951 | 197,000 |
| 1983/12/22 | 981 | 990 | 976 | 976 | 212,000 |
| 1983/12/21 | 985 | 1,000 | 975 | 976 | 575,000 |
| 1983/12/20 | 1,000 | 1,010 | 975 | 985 | 371,000 |
| 1983/12/19 | 959 | 1,020 | 959 | 1,020 | 662,000 |
| 1983/12/17 | 1,010 | 1,010 | 975 | 999 | 318,000 |
| 1983/12/16 | 1,030 | 1,030 | 1,000 | 1,000 | 873,000 |
| 1983/12/15 | 1,020 | 1,050 | 1,010 | 1,030 | 1,770,000 |
| 1983/12/14 | 950 | 999 | 950 | 990 | 1,464,000 |
| 1983/12/13 | 969 | 989 | 969 | 970 | 1,152,000 |
| 1983/12/12 | 925 | 974 | 925 | 968 | 1,223,000 |
| 1983/12/09 | 941 | 949 | 925 | 925 | 546,000 |
| 1983/12/08 | 945 | 969 | 945 | 951 | 999,000 |
| 1983/12/07 | 944 | 960 | 930 | 955 | 1,330,000 |
| 1983/12/06 | 930 | 954 | 920 | 945 | 1,501,000 |
| 1983/12/05 | 899 | 930 | 889 | 920 | 869,000 |
| 1983/12/03 | 880 | 909 | 875 | 909 | 447,000 |
| 1983/12/02 | 895 | 895 | 866 | 870 | 463,000 |
| 1983/12/01 | 879 | 899 | 875 | 890 | 789,000 |
| 1983/11/30 | 875 | 880 | 860 | 860 | 372,000 |
| 1983/11/29 | 888 | 889 | 850 | 860 | 470,000 |
| 1983/11/28 | 900 | 900 | 872 | 890 | 1,330,000 |
| 1983/11/26 | 870 | 925 | 868 | 910 | 1,517,000 |
| 1983/11/25 | 872 | 874 | 855 | 865 | 827,000 |
| 1983/11/24 | 865 | 874 | 821 | 821 | 779,000 |
| 1983/11/22 | 850 | 870 | 845 | 864 | 1,491,000 |
| 1983/11/21 | 770 | 820 | 760 | 800 | 261,000 |
| 1983/11/19 | 760 | 770 | 755 | 768 | 62,000 |
| 1983/11/18 | 762 | 778 | 762 | 770 | 70,000 |
| 1983/11/17 | 790 | 795 | 776 | 782 | 130,000 |
| 1983/11/16 | 780 | 795 | 760 | 792 | 171,000 |
| 1983/11/15 | 797 | 797 | 770 | 770 | 230,000 |
| 1983/11/14 | 771 | 789 | 771 | 789 | 244,000 |
| 1983/11/11 | 730 | 750 | 715 | 750 | 71,000 |
| 1983/11/10 | 743 | 743 | 700 | 740 | 87,000 |
| 1983/11/09 | 715 | 740 | 715 | 733 | 141,000 |
| 1983/11/08 | 719 | 725 | 711 | 715 | 129,000 |
| 1983/11/07 | 701 | 711 | 701 | 710 | 45,000 |
| 1983/11/05 | 700 | 700 | 700 | 700 | 26,000 |
| 1983/11/04 | 720 | 720 | 716 | 716 | 15,000 |
| 1983/11/02 | 709 | 724 | 695 | 724 | 47,000 |
| 1983/11/01 | 719 | 719 | 719 | 719 | 45,000 |
| 1983/10/31 | 728 | 729 | 728 | 729 | 30,000 |
| 1983/10/29 | 729 | 735 | 720 | 735 | 52,000 |
| 1983/10/28 | 720 | 735 | 715 | 735 | 88,000 |
| 1983/10/27 | 711 | 720 | 710 | 710 | 72,000 |
| 1983/10/26 | 707 | 711 | 707 | 711 | 13,000 |
| 1983/10/25 | 699 | 705 | 698 | 702 | 26,000 |
| 1983/10/24 | 691 | 697 | 691 | 696 | 13,000 |
| 1983/10/22 | 696 | 699 | 695 | 695 | 8,000 |
| 1983/10/21 | 690 | 691 | 690 | 691 | 10,000 |
| 1983/10/20 | 690 | 690 | 680 | 680 | 26,000 |
| 1983/10/19 | 695 | 695 | 690 | 690 | 21,000 |
| 1983/10/18 | 683 | 700 | 683 | 695 | 36,000 |
| 1983/10/17 | 700 | 707 | 680 | 681 | 61,000 |
| 1983/10/13 | 730 | 730 | 720 | 720 | 25,000 |
| 1983/10/12 | 750 | 755 | 740 | 740 | 15,000 |
| 1983/10/06 | 770 | 770 | 769 | 769 | 19,000 |
| 1983/10/05 | 751 | 780 | 750 | 780 | 46,000 |
| 1983/10/04 | 750 | 751 | 749 | 750 | 54,000 |
| 1983/10/01 | 760 | 770 | 760 | 762 | 46,000 |
| 1983/09/30 | 741 | 760 | 730 | 758 | 80,000 |
| 1983/09/29 | 750 | 750 | 750 | 750 | 19,000 |
| 1983/09/28 | 753 | 754 | 751 | 751 | 47,000 |
| 1983/09/27 | 759 | 761 | 751 | 760 | 88,000 |
| 1983/09/26 | 759 | 768 | 751 | 751 | 44,000 |
| 1983/09/24 | 770 | 771 | 769 | 769 | 39,000 |
| 1983/09/22 | 755 | 770 | 755 | 760 | 71,000 |
| 1983/09/21 | 793 | 793 | 768 | 768 | 134,000 |
| 1983/09/20 | 770 | 795 | 770 | 789 | 56,000 |
| 1983/09/19 | 775 | 785 | 760 | 760 | 86,000 |
| 1983/09/17 | 750 | 760 | 750 | 755 | 72,000 |
| 1983/09/14 | 770 | 800 | 770 | 800 | 107,000 |
| 1983/09/13 | 810 | 820 | 810 | 810 | 42,000 |
| 1983/09/12 | 810 | 825 | 800 | 820 | 209,000 |
| 1983/09/08 | 840 | 850 | 839 | 840 | 59,000 |
| 1983/09/07 | 846 | 860 | 846 | 850 | 282,000 |
| 1983/09/06 | 875 | 885 | 840 | 841 | 387,000 |
| 1983/09/05 | 859 | 870 | 855 | 865 | 139,000 |
| 1983/09/03 | 852 | 870 | 852 | 869 | 201,000 |
| 1983/09/02 | 852 | 870 | 845 | 860 | 162,000 |
| 1983/09/01 | 886 | 886 | 860 | 870 | 253,000 |
| 1983/08/31 | 855 | 880 | 851 | 876 | 334,000 |
| 1983/08/30 | 900 | 919 | 870 | 875 | 1,003,000 |
| 1983/08/29 | 826 | 889 | 826 | 889 | 1,550,000 |
| 1983/08/27 | 840 | 845 | 821 | 821 | 366,000 |
| 1983/08/26 | 860 | 860 | 835 | 835 | 1,492,000 |
| 1983/08/25 | 791 | 860 | 791 | 855 | 3,916,000 |
| 1983/08/24 | 766 | 814 | 766 | 786 | 2,072,000 |
| 1983/08/23 | 784 | 784 | 762 | 765 | 714,000 |
| 1983/08/22 | 725 | 775 | 725 | 770 | 603,000 |
| 1983/08/20 | 740 | 748 | 725 | 727 | 420,000 |
| 1983/08/19 | 725 | 736 | 720 | 730 | 574,000 |
| 1983/08/18 | 711 | 720 | 710 | 715 | 106,000 |
| 1983/08/17 | 705 | 706 | 690 | 704 | 56,000 |
| 1983/08/16 | 730 | 730 | 700 | 711 | 124,000 |
| 1983/08/15 | 685 | 739 | 683 | 728 | 346,000 |
| 1983/08/12 | 650 | 685 | 650 | 685 | 60,000 |
| 1983/08/11 | 651 | 655 | 641 | 641 | 117,000 |
| 1983/08/10 | 669 | 671 | 661 | 661 | 182,000 |
| 1983/08/09 | 661 | 674 | 661 | 670 | 86,000 |
| 1983/08/08 | 665 | 671 | 660 | 670 | 50,000 |
| 1983/08/06 | 675 | 675 | 670 | 675 | 83,000 |
| 1983/08/05 | 679 | 689 | 677 | 679 | 181,000 |
| 1983/08/04 | 674 | 684 | 671 | 684 | 190,000 |
| 1983/08/03 | 674 | 684 | 670 | 671 | 237,000 |
| 1983/08/02 | 668 | 690 | 660 | 672 | 228,000 |
| 1983/08/01 | 690 | 690 | 690 | 690 | 29,000 |
| 1983/07/30 | 710 | 710 | 690 | 695 | 161,000 |
| 1983/07/29 | 711 | 720 | 711 | 711 | 134,000 |
| 1983/07/28 | 730 | 730 | 718 | 718 | 161,000 |
| 1983/07/27 | 724 | 730 | 717 | 730 | 180,000 |
| 1983/07/26 | 722 | 732 | 706 | 714 | 204,000 |
| 1983/07/25 | 706 | 721 | 706 | 718 | 126,000 |
| 1983/07/23 | 705 | 705 | 705 | 705 | 136,000 |
| 1983/07/22 | 746 | 755 | 720 | 724 | 128,000 |
| 1983/07/21 | 759 | 770 | 735 | 740 | 261,000 |
| 1983/07/20 | 740 | 770 | 736 | 769 | 178,000 |
| 1983/07/19 | 720 | 750 | 720 | 731 | 100,000 |
| 1983/07/18 | 750 | 750 | 730 | 730 | 132,000 |
| 1983/07/15 | 773 | 779 | 745 | 760 | 290,000 |
| 1983/07/14 | 740 | 765 | 735 | 763 | 262,000 |
| 1983/07/13 | 750 | 751 | 730 | 750 | 359,000 |
| 1983/07/12 | 780 | 780 | 757 | 768 | 468,000 |
| 1983/07/11 | 782 | 813 | 782 | 785 | 961,000 |
| 1983/07/09 | 755 | 810 | 752 | 791 | 1,765,000 |
| 1983/07/08 | 770 | 783 | 752 | 752 | 1,723,000 |
| 1983/07/07 | 739 | 765 | 730 | 760 | 2,483,000 |
| 1983/07/06 | 630 | 730 | 630 | 729 | 1,922,000 |
| 1983/07/05 | 620 | 650 | 612 | 630 | 194,000 |
| 1983/07/04 | 605 | 607 | 595 | 600 | 66,000 |
| 1983/07/02 | 615 | 615 | 606 | 606 | 32,000 |
| 1983/07/01 | 600 | 610 | 595 | 605 | 42,000 |
| 1983/06/30 | 612 | 625 | 605 | 605 | 66,000 |
| 1983/06/29 | 610 | 611 | 610 | 611 | 45,000 |
| 1983/06/28 | 630 | 633 | 605 | 605 | 142,000 |
| 1983/06/27 | 640 | 654 | 625 | 634 | 407,000 |
| 1983/06/25 | 618 | 630 | 615 | 630 | 85,000 |
| 1983/06/24 | 601 | 615 | 601 | 608 | 104,000 |
| 1983/06/23 | 641 | 641 | 610 | 611 | 106,000 |
| 1983/06/22 | 615 | 655 | 615 | 631 | 307,000 |
| 1983/06/21 | 625 | 630 | 625 | 625 | 109,000 |
| 1983/06/20 | 629 | 635 | 620 | 630 | 67,000 |
| 1983/06/17 | 638 | 645 | 628 | 635 | 127,000 |
| 1983/06/16 | 660 | 670 | 648 | 648 | 630,000 |
| 1983/06/15 | 615 | 655 | 615 | 648 | 270,000 |
| 1983/06/14 | 630 | 634 | 617 | 617 | 178,000 |
| 1983/06/13 | 631 | 640 | 615 | 625 | 138,000 |
| 1983/06/11 | 649 | 649 | 635 | 641 | 171,000 |
| 1983/06/10 | 630 | 655 | 630 | 639 | 624,000 |
| 1983/06/09 | 624 | 631 | 620 | 630 | 188,000 |
| 1983/06/08 | 637 | 638 | 625 | 634 | 460,000 |
| 1983/06/07 | 666 | 675 | 655 | 657 | 709,000 |
| 1983/06/06 | 662 | 679 | 657 | 670 | 775,000 |
| 1983/06/04 | 668 | 679 | 660 | 667 | 1,444,000 |
| 1983/06/03 | 620 | 648 | 615 | 648 | 1,202,000 |
| 1983/06/02 | 640 | 642 | 600 | 600 | 640,000 |
| 1983/06/01 | 605 | 644 | 601 | 630 | 2,012,000 |
| 1983/05/31 | 560 | 598 | 545 | 598 | 490,000 |
| 1983/05/30 | 530 | 550 | 530 | 550 | 160,000 |
| 1983/05/28 | 555 | 558 | 540 | 540 | 214,000 |
| 1983/05/27 | 564 | 565 | 551 | 551 | 127,000 |
| 1983/05/26 | 561 | 570 | 560 | 560 | 120,000 |
| 1983/05/25 | 565 | 565 | 558 | 559 | 94,000 |
| 1983/05/24 | 572 | 572 | 552 | 552 | 236,000 |
| 1983/05/23 | 590 | 600 | 573 | 575 | 143,000 |
| 1983/05/20 | 599 | 604 | 581 | 600 | 495,000 |
| 1983/05/19 | 575 | 605 | 570 | 589 | 609,000 |
| 1983/05/18 | 559 | 580 | 552 | 566 | 319,000 |
| 1983/05/17 | 559 | 560 | 550 | 550 | 143,000 |
| 1983/05/16 | 565 | 570 | 555 | 569 | 104,000 |
| 1983/05/14 | 584 | 585 | 565 | 575 | 113,000 |
| 1983/05/13 | 580 | 590 | 580 | 585 | 184,000 |
| 1983/05/12 | 577 | 598 | 575 | 581 | 319,000 |
| 1983/05/11 | 560 | 580 | 560 | 576 | 157,000 |
| 1983/05/10 | 581 | 583 | 570 | 580 | 87,000 |
| 1983/05/09 | 580 | 592 | 580 | 590 | 200,000 |
| 1983/05/07 | 611 | 611 | 575 | 575 | 221,000 |
| 1983/05/06 | 620 | 641 | 606 | 608 | 1,476,000 |
| 1983/05/04 | 568 | 629 | 567 | 610 | 1,699,000 |
| 1983/05/02 | 560 | 579 | 543 | 578 | 272,000 |
| 1983/04/30 | 590 | 595 | 570 | 570 | 369,000 |
| 1983/04/28 | 585 | 596 | 575 | 575 | 1,128,000 |
| 1983/04/27 | 560 | 597 | 560 | 597 | 1,918,000 |
| 1983/04/26 | 519 | 544 | 515 | 530 | 1,025,000 |
| 1983/04/25 | 505 | 510 | 495 | 507 | 197,000 |
| 1983/04/23 | 515 | 517 | 500 | 510 | 609,000 |
| 1983/04/22 | 500 | 530 | 496 | 520 | 1,410,000 |
| 1983/04/21 | 480 | 496 | 475 | 496 | 1,177,000 |
| 1983/04/20 | 467 | 468 | 455 | 468 | 584,000 |
| 1983/04/19 | 470 | 474 | 455 | 468 | 446,000 |
| 1983/04/18 | 470 | 470 | 459 | 462 | 218,000 |
| 1983/04/15 | 460 | 470 | 450 | 465 | 889,000 |
| 1983/04/14 | 460 | 464 | 436 | 437 | 815,000 |
| 1983/04/13 | 425 | 460 | 421 | 455 | 1,010,000 |
| 1983/04/12 | 411 | 425 | 411 | 421 | 405,000 |
| 1983/04/11 | 411 | 415 | 403 | 406 | 165,000 |
| 1983/04/09 | 411 | 419 | 408 | 411 | 338,000 |
| 1983/04/08 | 404 | 413 | 404 | 406 | 429,000 |
| 1983/04/07 | 390 | 403 | 381 | 400 | 284,000 |
| 1983/04/06 | 367 | 390 | 366 | 385 | 186,000 |
| 1983/04/05 | 363 | 370 | 363 | 365 | 33,000 |
| 1983/04/04 | 350 | 363 | 350 | 363 | 45,000 |
| 1983/04/02 | 359 | 360 | 355 | 355 | 13,000 |
| 1983/04/01 | 365 | 365 | 360 | 364 | 17,000 |
| 1983/03/31 | 369 | 369 | 365 | 365 | 17,000 |
| 1983/03/30 | 367 | 370 | 364 | 365 | 28,000 |
| 1983/03/29 | 362 | 371 | 360 | 370 | 126,000 |
| 1983/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 375 | 376 | 372 | 376 | 126,000 |
| 1983/03/25 | 390 | 395 | 380 | 390 | 161,000 |
| 1983/03/24 | 390 | 394 | 390 | 390 | 89,000 |
| 1983/03/23 | 389 | 400 | 383 | 400 | 124,000 |
| 1983/03/22 | 390 | 390 | 370 | 380 | 86,000 |
| 1983/03/18 | 410 | 412 | 403 | 403 | 171,000 |
| 1983/03/17 | 410 | 420 | 407 | 412 | 590,000 |
| 1983/03/16 | 400 | 409 | 396 | 409 | 687,000 |
| 1983/03/15 | 394 | 398 | 392 | 396 | 322,000 |
| 1983/03/14 | 394 | 394 | 387 | 394 | 222,000 |
| 1983/03/12 | 394 | 395 | 385 | 385 | 337,000 |
| 1983/03/11 | 378 | 399 | 375 | 395 | 1,727,000 |
| 1983/03/10 | 352 | 364 | 350 | 363 | 606,000 |
| 1983/03/09 | 335 | 340 | 330 | 339 | 47,000 |
| 1983/03/08 | 340 | 340 | 330 | 330 | 66,000 |
| 1983/03/07 | 339 | 340 | 332 | 340 | 60,000 |
| 1983/03/05 | 321 | 335 | 321 | 335 | 38,000 |
| 1983/03/04 | 321 | 325 | 320 | 324 | 22,000 |
| 1983/03/03 | 316 | 319 | 316 | 317 | 17,000 |
| 1983/03/02 | 312 | 312 | 311 | 312 | 12,000 |
| 1983/03/01 | 310 | 310 | 310 | 310 | 42,000 |
| 1983/02/28 | 325 | 329 | 324 | 325 | 24,000 |
| 1983/02/26 | 322 | 329 | 322 | 325 | 12,000 |
| 1983/02/25 | 325 | 325 | 324 | 324 | 15,000 |
| 1983/02/24 | 316 | 316 | 316 | 316 | 3,000 |
| 1983/02/23 | 325 | 325 | 315 | 315 | 15,000 |
| 1983/02/22 | 321 | 325 | 320 | 320 | 32,000 |
| 1983/02/21 | 330 | 330 | 320 | 320 | 26,000 |
| 1983/02/18 | 330 | 330 | 330 | 330 | 3,000 |
| 1983/02/17 | 340 | 340 | 330 | 330 | 55,000 |
| 1983/02/16 | 330 | 348 | 330 | 347 | 156,000 |
| 1983/02/15 | 320 | 325 | 319 | 325 | 57,000 |
| 1983/02/14 | 319 | 319 | 316 | 318 | 32,000 |
| 1983/02/12 | 320 | 320 | 315 | 319 | 18,000 |
| 1983/02/10 | 307 | 315 | 305 | 315 | 33,000 |
| 1983/02/09 | 302 | 307 | 302 | 304 | 20,000 |
| 1983/02/08 | 302 | 307 | 302 | 304 | 18,000 |
| 1983/02/07 | 307 | 310 | 303 | 307 | 52,000 |
| 1983/02/05 | 306 | 307 | 305 | 307 | 16,000 |
| 1983/02/04 | 307 | 307 | 305 | 307 | 40,000 |
| 1983/02/03 | 308 | 310 | 307 | 307 | 49,000 |
| 1983/02/02 | 308 | 308 | 307 | 307 | 14,000 |
| 1983/02/01 | 306 | 310 | 306 | 308 | 20,000 |
| 1983/01/31 | 305 | 310 | 305 | 305 | 47,000 |
| 1983/01/28 | 303 | 306 | 302 | 305 | 23,000 |
| 1983/01/27 | 310 | 310 | 302 | 302 | 35,000 |
| 1983/01/26 | 302 | 305 | 302 | 305 | 2,000 |
| 1983/01/25 | 314 | 314 | 305 | 306 | 20,000 |
| 1983/01/24 | 309 | 309 | 309 | 309 | 13,000 |
| 1983/01/22 | 320 | 320 | 318 | 318 | 12,000 |
| 1983/01/21 | 315 | 324 | 315 | 324 | 78,000 |
| 1983/01/20 | 317 | 320 | 312 | 320 | 14,000 |
| 1983/01/19 | 311 | 312 | 311 | 312 | 4,000 |
| 1983/01/18 | 316 | 316 | 310 | 310 | 16,000 |
| 1983/01/14 | 311 | 311 | 310 | 311 | 25,000 |
| 1983/01/13 | 310 | 311 | 305 | 310 | 19,000 |
| 1983/01/12 | 310 | 310 | 305 | 310 | 31,000 |
| 1983/01/11 | 320 | 321 | 315 | 315 | 34,000 |
| 1983/01/10 | 330 | 330 | 320 | 324 | 20,000 |
| 1983/01/08 | 330 | 334 | 325 | 325 | 25,000 |
| 1983/01/07 | 325 | 335 | 325 | 334 | 28,000 |
| 1983/01/06 | 323 | 338 | 323 | 330 | 40,000 |
| 1983/01/05 | 325 | 328 | 320 | 328 | 16,000 |
| 1983/01/04 | 326 | 326 | 326 | 326 | 6,000 |