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 |
---|---|---|---|---|---|
1986/12/27 | 673 | 675 | 670 | 675 | 29,000 |
1986/12/26 | 670 | 675 | 670 | 675 | 17,000 |
1986/12/25 | 680 | 680 | 670 | 675 | 40,000 |
1986/12/24 | 676 | 690 | 670 | 690 | 46,000 |
1986/12/23 | 680 | 690 | 668 | 670 | 153,000 |
1986/12/22 | 689 | 700 | 678 | 700 | 319,000 |
1986/12/19 | 679 | 681 | 672 | 679 | 84,000 |
1986/12/18 | 680 | 680 | 677 | 680 | 108,000 |
1986/12/17 | 679 | 680 | 668 | 669 | 240,000 |
1986/12/16 | 671 | 680 | 668 | 669 | 236,000 |
1986/12/15 | 670 | 679 | 666 | 671 | 63,000 |
1986/12/12 | 673 | 680 | 671 | 671 | 78,000 |
1986/12/11 | 671 | 680 | 671 | 680 | 91,000 |
1986/12/10 | 683 | 683 | 670 | 680 | 114,000 |
1986/12/09 | 685 | 690 | 683 | 685 | 93,000 |
1986/12/08 | 690 | 690 | 680 | 690 | 89,000 |
1986/12/06 | 686 | 690 | 685 | 690 | 59,000 |
1986/12/05 | 686 | 695 | 685 | 690 | 150,000 |
1986/12/04 | 691 | 700 | 685 | 685 | 124,000 |
1986/12/03 | 697 | 700 | 690 | 695 | 89,000 |
1986/12/02 | 700 | 701 | 690 | 695 | 85,000 |
1986/12/01 | 690 | 705 | 690 | 700 | 225,000 |
1986/11/29 | 691 | 700 | 690 | 690 | 34,000 |
1986/11/28 | 688 | 690 | 683 | 690 | 49,000 |
1986/11/27 | 690 | 690 | 687 | 688 | 35,000 |
1986/11/26 | 696 | 699 | 685 | 685 | 67,000 |
1986/11/25 | 705 | 705 | 693 | 700 | 137,000 |
1986/11/22 | 696 | 700 | 692 | 700 | 78,000 |
1986/11/21 | 695 | 697 | 686 | 692 | 81,000 |
1986/11/20 | 685 | 692 | 680 | 685 | 41,000 |
1986/11/19 | 690 | 700 | 685 | 690 | 107,000 |
1986/11/18 | 671 | 705 | 670 | 705 | 101,000 |
1986/11/17 | 675 | 680 | 670 | 670 | 55,000 |
1986/11/14 | 675 | 680 | 670 | 680 | 60,000 |
1986/11/13 | 686 | 695 | 680 | 684 | 62,000 |
1986/11/12 | 680 | 695 | 680 | 685 | 86,000 |
1986/11/11 | 704 | 704 | 685 | 690 | 126,000 |
1986/11/10 | 695 | 705 | 695 | 700 | 60,000 |
1986/11/07 | 700 | 710 | 689 | 703 | 129,000 |
1986/11/06 | 710 | 710 | 700 | 701 | 220,000 |
1986/11/05 | 740 | 746 | 720 | 725 | 109,000 |
1986/11/04 | 760 | 770 | 735 | 750 | 220,000 |
1986/11/01 | 750 | 760 | 740 | 755 | 345,000 |
1986/10/31 | 735 | 750 | 730 | 740 | 170,000 |
1986/10/30 | 730 | 740 | 720 | 730 | 145,000 |
1986/10/29 | 745 | 748 | 720 | 735 | 407,000 |
1986/10/28 | 752 | 752 | 730 | 750 | 306,000 |
1986/10/27 | 762 | 765 | 750 | 755 | 247,000 |
1986/10/25 | 765 | 780 | 760 | 772 | 330,000 |
1986/10/24 | 793 | 795 | 760 | 785 | 1,678,000 |
1986/10/23 | 690 | 770 | 690 | 763 | 1,578,000 |
1986/10/22 | 680 | 700 | 680 | 697 | 608,000 |
1986/10/21 | 689 | 696 | 660 | 678 | 134,000 |
1986/10/20 | 680 | 699 | 675 | 699 | 400,000 |
1986/10/17 | 710 | 735 | 696 | 710 | 480,000 |
1986/10/16 | 656 | 710 | 656 | 695 | 247,000 |
1986/10/15 | 641 | 655 | 640 | 640 | 53,000 |
1986/10/14 | 631 | 640 | 630 | 640 | 16,000 |
1986/10/13 | 631 | 631 | 629 | 630 | 11,000 |
1986/10/09 | 621 | 649 | 620 | 640 | 14,000 |
1986/10/08 | 630 | 649 | 630 | 630 | 18,000 |
1986/10/07 | 649 | 649 | 630 | 630 | 17,000 |
1986/10/06 | 620 | 650 | 602 | 650 | 58,000 |
1986/10/04 | 600 | 600 | 590 | 600 | 21,000 |
1986/10/03 | 578 | 600 | 578 | 585 | 24,000 |
1986/10/02 | 601 | 604 | 571 | 571 | 66,000 |
1986/10/01 | 620 | 630 | 605 | 605 | 45,000 |
1986/09/30 | 630 | 636 | 630 | 630 | 26,000 |
1986/09/29 | 640 | 640 | 630 | 630 | 28,000 |
1986/09/27 | 660 | 665 | 630 | 630 | 31,000 |
1986/09/26 | 647 | 647 | 610 | 640 | 59,000 |
1986/09/26 | 1 -> 1.10 分割 | ||||
1986/09/25 | 700 | 708 | 688 | 704 | 108,000 |
1986/09/24 | 670 | 680 | 670 | 678 | 112,000 |
1986/09/22 | 691 | 691 | 685 | 690 | 64,000 |
1986/09/19 | 700 | 710 | 680 | 690 | 55,000 |
1986/09/18 | 670 | 700 | 662 | 699 | 50,000 |
1986/09/17 | 670 | 671 | 660 | 660 | 89,000 |
1986/09/16 | 674 | 674 | 660 | 660 | 46,000 |
1986/09/12 | 670 | 677 | 666 | 675 | 88,000 |
1986/09/11 | 695 | 699 | 689 | 690 | 122,000 |
1986/09/10 | 691 | 705 | 680 | 689 | 134,000 |
1986/09/09 | 700 | 710 | 695 | 710 | 57,000 |
1986/09/08 | 710 | 710 | 700 | 700 | 47,000 |
1986/09/06 | 715 | 715 | 700 | 700 | 40,000 |
1986/09/05 | 710 | 719 | 710 | 710 | 74,000 |
1986/09/04 | 701 | 705 | 700 | 705 | 46,000 |
1986/09/03 | 700 | 700 | 690 | 700 | 45,000 |
1986/09/02 | 706 | 706 | 690 | 705 | 56,000 |
1986/09/01 | 710 | 710 | 705 | 710 | 75,000 |
1986/08/30 | 711 | 711 | 706 | 708 | 50,000 |
1986/08/29 | 710 | 719 | 706 | 708 | 68,000 |
1986/08/28 | 710 | 715 | 705 | 705 | 78,000 |
1986/08/27 | 715 | 715 | 705 | 710 | 128,000 |
1986/08/26 | 719 | 719 | 700 | 710 | 131,000 |
1986/08/25 | 720 | 720 | 710 | 715 | 80,000 |
1986/08/23 | 720 | 725 | 710 | 720 | 109,000 |
1986/08/22 | 720 | 723 | 710 | 720 | 193,000 |
1986/08/21 | 700 | 725 | 695 | 725 | 319,000 |
1986/08/20 | 665 | 691 | 665 | 690 | 335,000 |
1986/08/19 | 655 | 660 | 650 | 660 | 181,000 |
1986/08/18 | 651 | 660 | 650 | 654 | 87,000 |
1986/08/15 | 650 | 662 | 650 | 650 | 141,000 |
1986/08/14 | 666 | 675 | 660 | 660 | 85,000 |
1986/08/13 | 670 | 680 | 670 | 676 | 26,000 |
1986/08/12 | 680 | 690 | 670 | 679 | 44,000 |
1986/08/11 | 690 | 690 | 680 | 680 | 40,000 |
1986/08/08 | 675 | 700 | 675 | 698 | 242,000 |
1986/08/07 | 657 | 670 | 657 | 668 | 185,000 |
1986/08/06 | 670 | 673 | 655 | 655 | 205,000 |
1986/08/05 | 670 | 670 | 665 | 670 | 41,000 |
1986/08/04 | 670 | 675 | 666 | 670 | 39,000 |
1986/08/02 | 675 | 678 | 675 | 675 | 54,000 |
1986/08/01 | 656 | 670 | 656 | 667 | 26,000 |
1986/07/31 | 652 | 655 | 650 | 655 | 169,000 |
1986/07/30 | 651 | 670 | 651 | 656 | 106,000 |
1986/07/29 | 680 | 680 | 667 | 667 | 192,000 |
1986/07/28 | 700 | 700 | 690 | 690 | 68,000 |
1986/07/26 | 681 | 700 | 681 | 700 | 56,000 |
1986/07/25 | 684 | 685 | 680 | 685 | 98,000 |
1986/07/24 | 680 | 700 | 680 | 687 | 76,000 |
1986/07/23 | 692 | 700 | 689 | 690 | 61,000 |
1986/07/22 | 705 | 705 | 690 | 690 | 60,000 |
1986/07/21 | 700 | 701 | 670 | 670 | 79,000 |
1986/07/19 | 702 | 711 | 700 | 710 | 75,000 |
1986/07/18 | 706 | 710 | 701 | 710 | 43,000 |
1986/07/17 | 705 | 710 | 705 | 706 | 83,000 |
1986/07/16 | 720 | 720 | 710 | 710 | 77,000 |
1986/07/15 | 730 | 745 | 720 | 720 | 79,000 |
1986/07/14 | 730 | 750 | 730 | 735 | 87,000 |
1986/07/11 | 730 | 735 | 710 | 735 | 135,000 |
1986/07/10 | 734 | 734 | 720 | 720 | 92,000 |
1986/07/09 | 741 | 743 | 724 | 724 | 168,000 |
1986/07/08 | 742 | 745 | 741 | 741 | 53,000 |
1986/07/07 | 742 | 745 | 741 | 745 | 72,000 |
1986/07/05 | 741 | 755 | 741 | 745 | 34,000 |
1986/07/04 | 761 | 761 | 740 | 745 | 99,000 |
1986/07/03 | 760 | 760 | 750 | 755 | 57,000 |
1986/07/02 | 761 | 770 | 761 | 766 | 24,000 |
1986/07/01 | 770 | 770 | 760 | 760 | 25,000 |
1986/06/30 | 777 | 779 | 770 | 775 | 69,000 |
1986/06/28 | 770 | 778 | 770 | 777 | 18,000 |
1986/06/27 | 782 | 783 | 770 | 779 | 171,000 |
1986/06/26 | 770 | 783 | 765 | 780 | 117,000 |
1986/06/25 | 755 | 771 | 755 | 762 | 54,000 |
1986/06/24 | 746 | 757 | 746 | 748 | 90,000 |
1986/06/23 | 750 | 757 | 745 | 745 | 69,000 |
1986/06/21 | 739 | 754 | 737 | 754 | 46,000 |
1986/06/20 | 742 | 760 | 737 | 738 | 107,000 |
1986/06/19 | 737 | 750 | 737 | 742 | 101,000 |
1986/06/18 | 750 | 751 | 736 | 739 | 384,000 |
1986/06/17 | 757 | 760 | 751 | 751 | 40,000 |
1986/06/16 | 751 | 763 | 751 | 756 | 50,000 |
1986/06/13 | 749 | 760 | 749 | 756 | 38,000 |
1986/06/12 | 753 | 755 | 747 | 750 | 200,000 |
1986/06/11 | 757 | 760 | 755 | 760 | 89,000 |
1986/06/10 | 760 | 760 | 755 | 760 | 65,000 |
1986/06/09 | 763 | 770 | 760 | 760 | 69,000 |
1986/06/07 | 755 | 775 | 755 | 760 | 27,000 |
1986/06/06 | 765 | 769 | 759 | 760 | 69,000 |
1986/06/05 | 770 | 775 | 765 | 765 | 42,000 |
1986/06/04 | 780 | 781 | 755 | 760 | 86,000 |
1986/06/03 | 800 | 800 | 790 | 790 | 116,000 |
1986/06/02 | 760 | 805 | 758 | 800 | 168,000 |
1986/05/31 | 756 | 765 | 755 | 755 | 47,000 |
1986/05/30 | 751 | 758 | 750 | 750 | 109,000 |
1986/05/29 | 750 | 760 | 749 | 750 | 82,000 |
1986/05/28 | 755 | 755 | 749 | 755 | 197,000 |
1986/05/27 | 758 | 765 | 754 | 759 | 131,000 |
1986/05/26 | 765 | 765 | 758 | 758 | 45,000 |
1986/05/24 | 755 | 763 | 755 | 755 | 41,000 |
1986/05/23 | 760 | 765 | 755 | 760 | 64,000 |
1986/05/22 | 758 | 765 | 755 | 765 | 59,000 |
1986/05/21 | 764 | 767 | 751 | 752 | 165,000 |
1986/05/20 | 762 | 767 | 760 | 767 | 69,000 |
1986/05/19 | 763 | 764 | 760 | 760 | 31,000 |
1986/05/17 | 752 | 764 | 751 | 763 | 32,000 |
1986/05/16 | 756 | 760 | 750 | 755 | 136,000 |
1986/05/15 | 759 | 765 | 756 | 760 | 70,000 |
1986/05/14 | 768 | 775 | 750 | 763 | 143,000 |
1986/05/13 | 748 | 763 | 741 | 763 | 119,000 |
1986/05/12 | 765 | 768 | 758 | 758 | 67,000 |
1986/05/09 | 762 | 774 | 761 | 763 | 26,000 |
1986/05/08 | 770 | 770 | 760 | 770 | 101,000 |
1986/05/07 | 762 | 770 | 762 | 769 | 60,000 |
1986/05/06 | 775 | 783 | 770 | 770 | 46,000 |
1986/05/02 | 786 | 790 | 781 | 785 | 55,000 |
1986/05/01 | 799 | 800 | 784 | 785 | 175,000 |
1986/04/30 | 795 | 800 | 795 | 799 | 114,000 |
1986/04/28 | 775 | 795 | 775 | 795 | 73,000 |
1986/04/26 | 791 | 798 | 787 | 798 | 114,000 |
1986/04/25 | 783 | 793 | 783 | 790 | 77,000 |
1986/04/24 | 775 | 784 | 775 | 784 | 63,000 |
1986/04/23 | 770 | 785 | 770 | 785 | 51,000 |
1986/04/22 | 770 | 790 | 765 | 780 | 152,000 |
1986/04/21 | 765 | 784 | 765 | 780 | 352,000 |
1986/04/19 | 774 | 783 | 774 | 775 | 52,000 |
1986/04/18 | 785 | 785 | 777 | 780 | 111,000 |
1986/04/17 | 795 | 795 | 786 | 786 | 128,000 |
1986/04/16 | 780 | 798 | 780 | 790 | 49,000 |
1986/04/15 | 764 | 784 | 764 | 780 | 60,000 |
1986/04/14 | 775 | 784 | 770 | 784 | 41,000 |
1986/04/11 | 809 | 809 | 794 | 794 | 58,000 |
1986/04/10 | 807 | 809 | 800 | 800 | 23,000 |
1986/04/09 | 839 | 840 | 825 | 835 | 213,000 |
1986/04/08 | 805 | 835 | 805 | 835 | 172,000 |
1986/04/07 | 805 | 820 | 805 | 819 | 133,000 |
1986/04/05 | 810 | 815 | 805 | 805 | 44,000 |
1986/04/04 | 800 | 825 | 799 | 817 | 139,000 |
1986/04/03 | 775 | 800 | 775 | 790 | 74,000 |
1986/04/02 | 748 | 801 | 748 | 791 | 60,000 |
1986/04/01 | 760 | 760 | 750 | 759 | 52,000 |
1986/03/31 | 799 | 800 | 785 | 788 | 45,000 |
1986/03/29 | 800 | 800 | 798 | 798 | 32,000 |
1986/03/28 | 771 | 800 | 771 | 798 | 110,000 |
1986/03/27 | 738 | 770 | 738 | 770 | 49,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 805 | 825 | 805 | 815 | 236,000 |
1986/03/25 | 820 | 830 | 810 | 815 | 152,000 |
1986/03/24 | 809 | 818 | 809 | 815 | 170,000 |
1986/03/22 | 815 | 830 | 810 | 830 | 25,000 |
1986/03/20 | 810 | 840 | 810 | 821 | 93,000 |
1986/03/19 | 815 | 825 | 810 | 812 | 76,000 |
1986/03/18 | 830 | 830 | 819 | 820 | 149,000 |
1986/03/17 | 831 | 840 | 830 | 830 | 70,000 |
1986/03/15 | 850 | 860 | 830 | 830 | 183,000 |
1986/03/14 | 840 | 860 | 820 | 850 | 327,000 |
1986/03/13 | 839 | 840 | 810 | 840 | 130,000 |
1986/03/12 | 851 | 851 | 830 | 840 | 68,000 |
1986/03/11 | 850 | 855 | 841 | 841 | 106,000 |
1986/03/10 | 860 | 860 | 839 | 840 | 94,000 |
1986/03/07 | 844 | 850 | 830 | 850 | 87,000 |
1986/03/06 | 830 | 840 | 819 | 840 | 74,000 |
1986/03/05 | 810 | 850 | 810 | 840 | 300,000 |
1986/03/04 | 807 | 817 | 805 | 809 | 344,000 |
1986/03/03 | 807 | 810 | 806 | 807 | 112,000 |
1986/03/01 | 806 | 810 | 806 | 807 | 22,000 |
1986/02/28 | 802 | 810 | 802 | 806 | 109,000 |
1986/02/27 | 802 | 804 | 802 | 802 | 98,000 |
1986/02/26 | 819 | 819 | 801 | 801 | 99,000 |
1986/02/25 | 824 | 824 | 815 | 815 | 110,000 |
1986/02/24 | 824 | 829 | 824 | 824 | 37,000 |
1986/02/22 | 820 | 831 | 820 | 829 | 47,000 |
1986/02/21 | 800 | 813 | 799 | 813 | 160,000 |
1986/02/20 | 800 | 800 | 796 | 800 | 278,000 |
1986/02/19 | 818 | 820 | 800 | 800 | 1,293,000 |
1986/02/18 | 816 | 820 | 815 | 818 | 34,000 |
1986/02/17 | 829 | 831 | 809 | 809 | 147,000 |
1986/02/15 | 811 | 829 | 811 | 829 | 31,000 |
1986/02/14 | 830 | 830 | 810 | 830 | 139,000 |
1986/02/13 | 810 | 830 | 810 | 830 | 76,000 |
1986/02/12 | 850 | 850 | 825 | 829 | 67,000 |
1986/02/10 | 882 | 882 | 850 | 854 | 66,000 |
1986/02/07 | 885 | 885 | 860 | 866 | 88,000 |
1986/02/06 | 872 | 892 | 870 | 883 | 468,000 |
1986/02/05 | 845 | 884 | 845 | 870 | 344,000 |
1986/02/04 | 825 | 835 | 825 | 835 | 59,000 |
1986/02/03 | 840 | 850 | 840 | 840 | 41,000 |
1986/02/01 | 845 | 850 | 840 | 840 | 60,000 |
1986/01/31 | 850 | 850 | 835 | 841 | 91,000 |
1986/01/30 | 879 | 879 | 860 | 865 | 123,000 |
1986/01/29 | 893 | 899 | 850 | 880 | 332,000 |
1986/01/28 | 870 | 890 | 865 | 883 | 416,000 |
1986/01/27 | 845 | 860 | 845 | 860 | 294,000 |
1986/01/25 | 838 | 850 | 830 | 835 | 206,000 |
1986/01/24 | 810 | 819 | 810 | 818 | 90,000 |
1986/01/23 | 810 | 810 | 798 | 800 | 69,000 |
1986/01/22 | 786 | 819 | 786 | 808 | 101,000 |
1986/01/21 | 800 | 800 | 785 | 785 | 60,000 |
1986/01/20 | 784 | 800 | 780 | 800 | 49,000 |
1986/01/18 | 775 | 785 | 771 | 785 | 25,000 |
1986/01/17 | 799 | 800 | 776 | 790 | 67,000 |
1986/01/16 | 766 | 800 | 766 | 800 | 39,000 |
1986/01/14 | 754 | 780 | 754 | 775 | 22,000 |
1986/01/13 | 760 | 760 | 754 | 755 | 32,000 |
1986/01/10 | 765 | 780 | 760 | 780 | 22,000 |
1986/01/09 | 750 | 755 | 750 | 755 | 55,000 |
1986/01/08 | 765 | 769 | 750 | 750 | 51,000 |
1986/01/07 | 768 | 770 | 760 | 770 | 66,000 |
1986/01/06 | 770 | 788 | 750 | 788 | 22,000 |
1986/01/04 | 784 | 790 | 780 | 790 | 27,000 |