日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 790 795 780 794 78,000
1985/12/27 797 810 797 799 32,000
1985/12/26 810 819 800 810 45,000
1985/12/25 811 825 811 825 30,000
1985/12/24 830 830 810 822 81,000
1985/12/23 790 830 790 830 33,000
1985/12/21 795 805 795 805 35,000
1985/12/20 810 815 780 790 130,000
1985/12/19 830 835 805 810 69,000
1985/12/18 840 845 840 840 99,000
1985/12/17 863 865 840 840 158,000
1985/12/16 860 867 850 860 190,000
1985/12/13 840 860 837 852 512,000
1985/12/12 840 849 831 836 203,000
1985/12/11 815 848 815 835 378,000
1985/12/10 810 825 805 815 134,000
1985/12/09 806 824 806 820 121,000
1985/12/07 820 820 805 819 191,000
1985/12/06 810 825 809 810 530,000
1985/12/05 785 800 785 800 337,000
1985/12/04 766 781 765 775 187,000
1985/12/03 760 774 760 765 62,000
1985/12/02 760 775 760 770 28,000
1985/11/30 770 770 765 765 20,000
1985/11/29 758 785 758 770 58,000
1985/11/28 750 765 750 759 53,000
1985/11/27 774 775 750 770 110,000
1985/11/26 775 780 770 772 113,000
1985/11/25 795 807 785 785 175,000
1985/11/22 771 801 761 785 297,000
1985/11/21 779 782 750 751 291,000
1985/11/20 719 780 719 769 438,000
1985/11/19 720 720 710 720 33,000
1985/11/18 720 730 710 720 73,000
1985/11/16 720 720 705 720 32,000
1985/11/15 705 721 705 720 58,000
1985/11/14 701 709 701 703 36,000
1985/11/13 711 711 700 700 29,000
1985/11/12 710 717 710 711 25,000
1985/11/11 710 718 710 718 37,000
1985/11/08 711 720 711 712 47,000
1985/11/07 709 720 709 713 52,000
1985/11/06 705 715 705 710 33,000
1985/11/05 719 720 711 715 23,000
1985/11/02 706 710 700 700 41,000
1985/11/01 715 720 700 705 93,000
1985/10/31 730 730 715 715 127,000
1985/10/30 700 725 700 725 99,000
1985/10/29 731 735 710 715 301,000
1985/10/28 703 735 697 721 325,000
1985/10/26 696 698 683 695 87,000
1985/10/25 690 695 670 688 220,000
1985/10/24 647 664 647 660 177,000
1985/10/23 647 647 640 645 61,000
1985/10/22 640 644 635 643 64,000
1985/10/21 660 660 640 640 59,000
1985/10/19 651 669 651 655 9,000
1985/10/18 665 665 651 651 39,000
1985/10/17 660 676 660 660 109,000
1985/10/16 645 675 641 650 114,000
1985/10/15 640 650 635 650 92,000
1985/10/14 681 690 650 652 112,000
1985/10/11 690 699 679 680 72,000
1985/10/09 655 693 650 693 114,000
1985/10/08 642 653 642 650 89,000
1985/10/07 625 636 623 636 46,000
1985/10/05 610 610 605 610 28,000
1985/10/04 600 603 600 603 12,000
1985/10/03 586 600 585 600 44,000
1985/10/02 582 589 580 583 87,000
1985/10/01 556 586 555 584 56,000
1985/09/30 550 570 550 550 70,000
1985/09/28 551 561 551 560 58,000
1985/09/27 570 575 565 570 104,000
1985/09/26 575 575 565 570 99,000
1985/09/26 1 -> 1.10 分割
1985/09/25 690 691 679 679 96,000
1985/09/24 711 713 698 700 88,000
1985/09/21 705 710 705 707 31,000
1985/09/20 701 710 700 705 41,000
1985/09/19 713 715 710 710 56,000
1985/09/18 712 720 712 716 62,000
1985/09/17 730 730 721 721 27,000
1985/09/13 729 729 720 725 99,000
1985/09/12 725 730 720 730 54,000
1985/09/11 728 730 710 728 84,000
1985/09/10 710 726 707 726 90,000
1985/09/09 704 709 690 709 90,000
1985/09/07 681 700 681 700 29,000
1985/09/06 690 695 685 689 44,000
1985/09/05 685 690 683 690 47,000
1985/09/04 695 695 685 690 46,000
1985/09/03 700 705 698 698 28,000
1985/09/02 689 708 689 705 39,000
1985/08/30 688 688 680 685 85,000
1985/08/29 690 691 680 690 104,000
1985/08/28 700 701 690 691 91,000
1985/08/27 701 711 695 695 73,000
1985/08/26 714 714 700 708 34,000
1985/08/24 699 715 699 715 24,000
1985/08/23 715 715 699 701 24,000
1985/08/22 700 715 690 715 51,000
1985/08/21 702 705 699 700 62,000
1985/08/20 715 720 703 703 36,000
1985/08/19 725 725 715 715 27,000
1985/08/17 720 725 715 725 45,000
1985/08/16 690 715 686 715 55,000
1985/08/15 690 695 680 685 92,000
1985/08/14 695 695 690 690 20,000
1985/08/13 685 700 680 700 35,000
1985/08/12 680 690 670 690 79,000
1985/08/09 710 720 670 670 154,000
1985/08/08 740 745 722 722 34,000
1985/08/07 740 750 740 748 70,000
1985/08/06 700 750 700 750 195,000
1985/08/05 720 720 699 699 43,000
1985/08/03 700 720 700 720 46,000
1985/08/02 690 705 686 705 159,000
1985/08/01 656 690 656 686 128,000
1985/07/31 632 656 632 650 211,000
1985/07/30 641 645 636 640 82,000
1985/07/29 665 665 650 655 162,000
1985/07/27 652 665 652 658 54,000
1985/07/26 652 670 651 670 89,000
1985/07/25 694 694 660 670 115,000
1985/07/24 720 722 700 700 104,000
1985/07/23 728 728 722 724 49,000
1985/07/22 730 730 722 726 35,000
1985/07/20 737 740 737 737 76,000
1985/07/19 760 765 759 760 65,000
1985/07/18 765 765 762 765 62,000
1985/07/17 761 780 761 765 61,000
1985/07/16 734 751 734 740 88,000
1985/07/15 750 750 738 750 115,000
1985/07/12 780 788 778 778 46,000
1985/07/11 801 801 786 798 76,000
1985/07/10 807 815 800 806 84,000
1985/07/09 801 801 801 801 44,000
1985/07/08 821 826 806 807 89,000
1985/07/06 831 832 830 830 43,000
1985/07/05 841 845 835 840 88,000
1985/07/04 849 849 841 841 29,000
1985/07/03 831 850 831 850 48,000
1985/07/02 850 850 835 840 34,000
1985/07/01 831 850 831 850 20,000
1985/06/29 850 850 830 830 40,000
1985/06/28 830 865 830 860 43,000
1985/06/27 831 831 830 830 41,000
1985/06/26 860 868 840 851 81,000
1985/06/25 859 859 850 850 38,000
1985/06/24 855 861 855 859 63,000
1985/06/22 850 860 850 850 39,000
1985/06/21 826 850 826 840 65,000
1985/06/20 831 831 825 826 46,000
1985/06/19 850 850 831 831 76,000
1985/06/18 851 860 850 850 100,000
1985/06/17 880 900 878 900 108,000
1985/06/15 860 880 860 880 42,000
1985/06/14 865 870 865 870 18,000
1985/06/13 900 900 880 880 51,000
1985/06/12 920 920 905 905 79,000
1985/06/11 909 933 909 917 86,000
1985/06/10 850 910 850 910 154,000
1985/06/07 865 870 830 850 147,000
1985/06/06 880 880 870 870 95,000
1985/06/05 815 845 815 845 81,000
1985/06/04 806 820 806 811 86,000
1985/06/03 819 819 806 806 98,000
1985/06/01 840 840 830 836 67,000
1985/05/31 828 830 820 830 174,000
1985/05/30 870 886 862 862 107,000
1985/05/29 900 900 880 880 98,000
1985/05/28 898 900 892 900 30,000
1985/05/27 905 905 900 901 90,000
1985/05/25 901 906 900 905 44,000
1985/05/24 910 910 900 900 59,000
1985/05/23 930 930 903 910 69,000
1985/05/22 965 970 935 935 75,000
1985/05/21 965 965 960 960 55,000
1985/05/20 950 960 950 950 24,000
1985/05/18 950 950 943 950 36,000
1985/05/17 926 930 920 921 51,000
1985/05/16 930 930 920 921 66,000
1985/05/15 966 966 934 934 96,000
1985/05/14 970 970 960 965 35,000
1985/05/13 959 970 958 970 24,000
1985/05/09 970 970 958 958 49,000
1985/05/08 955 970 952 970 50,000
1985/05/07 975 975 950 950 140,000
1985/05/04 975 975 965 970 57,000
1985/05/02 970 975 965 965 107,000
1985/05/01 990 990 970 980 41,000
1985/04/30 995 995 980 980 33,000
1985/04/27 995 1,000 989 995 36,000
1985/04/26 990 1,000 985 998 102,000
1985/04/25 971 990 965 985 186,000
1985/04/24 975 975 965 965 250,000
1985/04/23 975 976 966 970 184,000
1985/04/22 999 1,000 980 980 66,000
1985/04/20 995 999 990 999 76,000
1985/04/19 975 995 970 991 83,000
1985/04/18 999 999 975 975 58,000
1985/04/17 985 1,000 976 1,000 118,000
1985/04/16 1,010 1,010 984 985 134,000
1985/04/15 1,020 1,020 1,000 1,000 78,000
1985/04/12 1,040 1,040 1,000 1,000 264,000
1985/04/11 1,040 1,050 1,040 1,040 43,000
1985/04/10 1,040 1,040 1,030 1,040 112,000
1985/04/09 1,050 1,050 1,030 1,040 65,000
1985/04/08 1,050 1,050 1,010 1,030 68,000
1985/04/06 1,050 1,050 1,040 1,050 52,000
1985/04/05 1,060 1,060 1,050 1,060 87,000
1985/04/04 1,060 1,060 1,050 1,060 13,000
1985/04/03 1,060 1,060 1,040 1,060 65,000
1985/04/02 1,070 1,070 1,040 1,060 59,000
1985/04/01 1,030 1,090 1,030 1,070 79,000
1985/03/30 1,030 1,030 999 1,000 27,000
1985/03/29 1,080 1,100 1,050 1,050 58,000
1985/03/28 1,100 1,100 1,060 1,090 77,000
1985/03/27 1,120 1,130 1,080 1,100 193,000
1985/03/27 1 -> 1.20 分割
1985/03/26 1,330 1,340 1,280 1,320 695,000
1985/03/25 1,350 1,370 1,340 1,340 479,000
1985/03/23 1,350 1,360 1,340 1,360 210,000
1985/03/22 1,370 1,370 1,350 1,350 527,000
1985/03/20 1,370 1,380 1,360 1,360 276,000
1985/03/19 1,370 1,380 1,360 1,370 267,000
1985/03/18 1,380 1,390 1,360 1,360 591,000
1985/03/16 1,350 1,380 1,350 1,360 342,000
1985/03/15 1,380 1,380 1,350 1,350 423,000
1985/03/14 1,380 1,390 1,360 1,380 630,000
1985/03/13 1,340 1,400 1,330 1,390 1,512,000
1985/03/12 1,320 1,370 1,320 1,340 779,000
1985/03/11 1,300 1,310 1,280 1,300 205,000
1985/03/08 1,300 1,300 1,280 1,280 220,000
1985/03/07 1,310 1,370 1,310 1,310 803,000
1985/03/06 1,330 1,350 1,320 1,330 388,000
1985/03/05 1,350 1,350 1,300 1,310 368,000
1985/03/04 1,370 1,370 1,350 1,350 345,000
1985/03/02 1,370 1,390 1,350 1,370 705,000
1985/03/01 1,330 1,390 1,320 1,350 875,000
1985/02/28 1,340 1,350 1,300 1,320 703,000
1985/02/27 1,370 1,410 1,330 1,340 1,594,000
1985/02/26 1,320 1,420 1,310 1,360 2,706,000
1985/02/25 1,350 1,350 1,290 1,290 701,000
1985/02/23 1,270 1,340 1,270 1,330 1,255,000
1985/02/22 1,300 1,300 1,260 1,270 491,000
1985/02/21 1,310 1,320 1,290 1,290 626,000
1985/02/20 1,280 1,330 1,270 1,310 1,600,000
1985/02/19 1,300 1,300 1,250 1,260 719,000
1985/02/18 1,220 1,310 1,220 1,300 1,279,000
1985/02/16 1,250 1,250 1,210 1,230 358,000
1985/02/15 1,150 1,270 1,150 1,250 914,000
1985/02/14 1,130 1,140 1,130 1,130 54,000
1985/02/13 1,120 1,130 1,100 1,120 119,000
1985/02/12 1,120 1,130 1,100 1,120 239,000
1985/02/08 1,140 1,150 1,110 1,130 165,000
1985/02/07 1,130 1,140 1,110 1,140 97,000
1985/02/06 1,100 1,150 1,100 1,130 198,000
1985/02/05 1,100 1,120 1,100 1,100 63,000
1985/02/04 1,120 1,120 1,100 1,100 68,000
1985/02/02 1,110 1,120 1,100 1,100 63,000
1985/02/01 1,130 1,140 1,110 1,110 89,000
1985/01/31 1,130 1,140 1,120 1,120 70,000
1985/01/30 1,110 1,150 1,110 1,150 84,000
1985/01/29 1,130 1,140 1,100 1,120 93,000
1985/01/28 1,090 1,140 1,070 1,130 145,000
1985/01/26 1,130 1,130 1,070 1,070 132,000
1985/01/25 1,140 1,160 1,130 1,130 131,000
1985/01/24 1,180 1,190 1,140 1,140 144,000
1985/01/23 1,170 1,190 1,150 1,180 193,000
1985/01/22 1,170 1,220 1,170 1,200 438,000
1985/01/21 1,140 1,170 1,140 1,170 172,000
1985/01/19 1,150 1,150 1,130 1,140 106,000
1985/01/18 1,150 1,150 1,140 1,150 89,000
1985/01/17 1,140 1,150 1,130 1,140 101,000
1985/01/16 1,130 1,150 1,130 1,130 59,000
1985/01/14 1,130 1,130 1,110 1,130 81,000
1985/01/11 1,120 1,120 1,110 1,110 125,000
1985/01/10 1,130 1,140 1,100 1,100 143,000
1985/01/09 1,140 1,150 1,130 1,130 160,000
1985/01/08 1,160 1,160 1,130 1,150 166,000
1985/01/07 1,100 1,170 1,100 1,140 106,000
1985/01/05 1,090 1,110 1,080 1,110 35,000
1985/01/04 1,080 1,100 1,080 1,090 43,000

このページの先頭へ