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 |
---|---|---|---|---|---|
1987/12/28 | 770 | 830 | 770 | 830 | 96,000 |
1987/12/26 | 840 | 840 | 800 | 800 | 75,000 |
1987/12/25 | 869 | 869 | 820 | 850 | 133,000 |
1987/12/24 | 865 | 888 | 841 | 855 | 729,000 |
1987/12/23 | 851 | 871 | 840 | 855 | 578,000 |
1987/12/22 | 875 | 875 | 840 | 841 | 428,000 |
1987/12/21 | 814 | 875 | 814 | 875 | 791,000 |
1987/12/18 | 772 | 795 | 772 | 779 | 76,000 |
1987/12/17 | 771 | 801 | 770 | 780 | 96,000 |
1987/12/16 | 785 | 788 | 775 | 780 | 129,000 |
1987/12/15 | 800 | 800 | 775 | 775 | 112,000 |
1987/12/14 | 791 | 800 | 781 | 782 | 58,000 |
1987/12/11 | 790 | 800 | 790 | 790 | 158,000 |
1987/12/10 | 825 | 825 | 800 | 820 | 161,000 |
1987/12/09 | 829 | 830 | 809 | 812 | 307,000 |
1987/12/08 | 798 | 818 | 780 | 809 | 159,000 |
1987/12/07 | 800 | 800 | 773 | 773 | 59,000 |
1987/12/05 | 780 | 800 | 780 | 800 | 59,000 |
1987/12/04 | 800 | 810 | 781 | 791 | 96,000 |
1987/12/03 | 800 | 810 | 785 | 790 | 79,000 |
1987/12/02 | 792 | 810 | 792 | 795 | 117,000 |
1987/12/01 | 750 | 790 | 750 | 782 | 139,000 |
1987/11/30 | 775 | 780 | 760 | 770 | 165,000 |
1987/11/28 | 770 | 798 | 770 | 798 | 141,000 |
1987/11/27 | 810 | 811 | 780 | 800 | 638,000 |
1987/11/26 | 829 | 830 | 816 | 820 | 121,000 |
1987/11/25 | 845 | 845 | 820 | 830 | 218,000 |
1987/11/24 | 810 | 838 | 810 | 820 | 197,000 |
1987/11/20 | 820 | 839 | 818 | 820 | 131,000 |
1987/11/19 | 840 | 845 | 827 | 827 | 291,000 |
1987/11/18 | 805 | 839 | 800 | 827 | 479,000 |
1987/11/17 | 842 | 842 | 805 | 825 | 124,000 |
1987/11/16 | 811 | 851 | 811 | 850 | 555,000 |
1987/11/13 | 815 | 838 | 806 | 831 | 1,402,000 |
1987/11/12 | 706 | 785 | 706 | 785 | 587,000 |
1987/11/11 | 740 | 755 | 675 | 685 | 800,000 |
1987/11/10 | 770 | 770 | 720 | 730 | 677,000 |
1987/11/09 | 790 | 793 | 770 | 780 | 115,000 |
1987/11/07 | 795 | 798 | 785 | 795 | 114,000 |
1987/11/06 | 767 | 812 | 767 | 800 | 319,000 |
1987/11/05 | 800 | 800 | 735 | 760 | 615,000 |
1987/11/04 | 815 | 815 | 805 | 807 | 106,000 |
1987/11/02 | 840 | 840 | 827 | 835 | 137,000 |
1987/10/31 | 840 | 850 | 830 | 850 | 210,000 |
1987/10/30 | 793 | 820 | 790 | 820 | 202,000 |
1987/10/29 | 780 | 800 | 750 | 753 | 441,000 |
1987/10/28 | 850 | 855 | 810 | 810 | 375,000 |
1987/10/27 | 780 | 849 | 780 | 849 | 426,000 |
1987/10/26 | 847 | 850 | 789 | 792 | 355,000 |
1987/10/24 | 840 | 857 | 830 | 850 | 544,000 |
1987/10/23 | 870 | 875 | 840 | 850 | 729,000 |
1987/10/22 | 970 | 970 | 910 | 910 | 740,000 |
1987/10/21 | 910 | 920 | 900 | 920 | 1,096,000 |
1987/10/20 | 820 | 820 | 820 | 820 | 276,000 |
1987/10/19 | 1,010 | 1,040 | 1,010 | 1,020 | 281,000 |
1987/10/16 | 1,040 | 1,060 | 1,020 | 1,060 | 607,000 |
1987/10/15 | 1,070 | 1,090 | 1,010 | 1,020 | 860,000 |
1987/10/14 | 1,130 | 1,170 | 1,100 | 1,130 | 469,000 |
1987/10/13 | 1,100 | 1,120 | 1,100 | 1,110 | 244,000 |
1987/10/12 | 1,100 | 1,120 | 1,090 | 1,120 | 214,000 |
1987/10/09 | 1,150 | 1,160 | 1,100 | 1,120 | 410,000 |
1987/10/08 | 1,170 | 1,180 | 1,150 | 1,160 | 553,000 |
1987/10/07 | 1,180 | 1,200 | 1,160 | 1,180 | 1,361,000 |
1987/10/06 | 1,180 | 1,220 | 1,180 | 1,200 | 3,875,000 |
1987/10/05 | 1,130 | 1,180 | 1,120 | 1,160 | 1,082,000 |
1987/10/03 | 1,130 | 1,150 | 1,120 | 1,140 | 537,000 |
1987/10/02 | 1,150 | 1,160 | 1,100 | 1,120 | 1,359,000 |
1987/10/01 | 1,100 | 1,160 | 1,090 | 1,130 | 5,846,000 |
1987/09/30 | 1,050 | 1,080 | 1,040 | 1,080 | 1,257,000 |
1987/09/29 | 1,050 | 1,050 | 1,030 | 1,030 | 591,000 |
1987/09/28 | 1,060 | 1,060 | 1,020 | 1,030 | 380,000 |
1987/09/26 | 1,030 | 1,030 | 1,000 | 1,030 | 337,000 |
1987/09/25 | 981 | 1,000 | 966 | 980 | 311,000 |
1987/09/24 | 1,010 | 1,010 | 980 | 982 | 429,000 |
1987/09/22 | 1,000 | 1,010 | 990 | 990 | 273,000 |
1987/09/21 | 1,020 | 1,030 | 1,000 | 1,000 | 165,000 |
1987/09/18 | 1,030 | 1,030 | 1,000 | 1,020 | 410,000 |
1987/09/17 | 1,040 | 1,040 | 1,010 | 1,020 | 640,000 |
1987/09/16 | 1,050 | 1,060 | 1,030 | 1,040 | 1,431,000 |
1987/09/14 | 1,030 | 1,050 | 1,010 | 1,050 | 1,429,000 |
1987/09/11 | 1,000 | 1,030 | 995 | 997 | 1,107,000 |
1987/09/10 | 990 | 1,010 | 984 | 995 | 1,108,000 |
1987/09/09 | 991 | 995 | 955 | 980 | 1,058,000 |
1987/09/08 | 916 | 980 | 912 | 971 | 343,000 |
1987/09/07 | 925 | 940 | 906 | 906 | 183,000 |
1987/09/05 | 940 | 940 | 925 | 925 | 310,000 |
1987/09/04 | 910 | 945 | 910 | 940 | 651,000 |
1987/09/03 | 905 | 931 | 905 | 910 | 350,000 |
1987/09/02 | 920 | 920 | 905 | 910 | 1,132,000 |
1987/09/01 | 960 | 960 | 924 | 929 | 139,000 |
1987/08/31 | 940 | 961 | 925 | 950 | 62,000 |
1987/08/29 | 895 | 924 | 895 | 924 | 203,000 |
1987/08/28 | 935 | 935 | 908 | 908 | 422,000 |
1987/08/27 | 955 | 960 | 941 | 945 | 482,000 |
1987/08/26 | 965 | 979 | 945 | 950 | 274,000 |
1987/08/25 | 949 | 960 | 936 | 960 | 337,000 |
1987/08/24 | 941 | 980 | 930 | 960 | 306,000 |
1987/08/22 | 959 | 959 | 932 | 945 | 187,000 |
1987/08/21 | 971 | 1,000 | 950 | 960 | 329,000 |
1987/08/20 | 939 | 985 | 936 | 981 | 513,000 |
1987/08/19 | 951 | 970 | 939 | 959 | 587,000 |
1987/08/18 | 1,000 | 1,020 | 991 | 991 | 446,000 |
1987/08/17 | 1,020 | 1,040 | 1,010 | 1,020 | 697,000 |
1987/08/14 | 1,010 | 1,060 | 1,000 | 1,040 | 3,492,000 |
1987/08/13 | 995 | 1,020 | 980 | 1,000 | 922,000 |
1987/08/12 | 1,000 | 1,010 | 985 | 991 | 509,000 |
1987/08/11 | 969 | 1,000 | 969 | 999 | 439,000 |
1987/08/10 | 980 | 985 | 964 | 979 | 178,000 |
1987/08/07 | 990 | 994 | 980 | 980 | 331,000 |
1987/08/06 | 1,000 | 1,010 | 990 | 995 | 632,000 |
1987/08/05 | 962 | 1,010 | 962 | 1,000 | 549,000 |
1987/08/04 | 960 | 989 | 960 | 970 | 642,000 |
1987/08/03 | 991 | 999 | 969 | 970 | 402,000 |
1987/08/01 | 1,030 | 1,030 | 991 | 991 | 564,000 |
1987/07/31 | 990 | 1,030 | 990 | 1,000 | 1,634,000 |
1987/07/30 | 1,020 | 1,030 | 990 | 990 | 1,249,000 |
1987/07/29 | 1,020 | 1,030 | 990 | 1,000 | 1,638,000 |
1987/07/28 | 1,010 | 1,030 | 1,000 | 1,010 | 1,224,000 |
1987/07/27 | 997 | 1,020 | 996 | 1,000 | 638,000 |
1987/07/25 | 1,000 | 1,020 | 996 | 1,020 | 546,000 |
1987/07/24 | 997 | 1,040 | 981 | 1,020 | 2,063,000 |
1987/07/23 | 995 | 1,020 | 970 | 995 | 1,830,000 |
1987/07/22 | 1,030 | 1,080 | 999 | 999 | 4,276,000 |
1987/07/21 | 970 | 1,040 | 968 | 1,040 | 4,661,000 |
1987/07/20 | 995 | 1,000 | 965 | 986 | 2,108,000 |
1987/07/17 | 969 | 1,020 | 964 | 985 | 8,961,000 |
1987/07/16 | 931 | 975 | 925 | 965 | 5,957,000 |
1987/07/15 | 901 | 951 | 901 | 941 | 4,271,000 |
1987/07/14 | 899 | 901 | 890 | 898 | 407,000 |
1987/07/13 | 910 | 911 | 885 | 895 | 606,000 |
1987/07/10 | 885 | 925 | 882 | 911 | 1,722,000 |
1987/07/09 | 870 | 900 | 866 | 895 | 1,166,000 |
1987/07/08 | 896 | 901 | 860 | 870 | 1,068,000 |
1987/07/07 | 911 | 912 | 890 | 900 | 1,788,000 |
1987/07/06 | 899 | 947 | 890 | 920 | 2,443,000 |
1987/07/04 | 900 | 906 | 895 | 900 | 1,418,000 |
1987/07/03 | 869 | 920 | 866 | 905 | 3,342,000 |
1987/07/02 | 846 | 865 | 846 | 859 | 495,000 |
1987/07/01 | 857 | 860 | 840 | 856 | 1,044,000 |
1987/06/30 | 845 | 870 | 840 | 847 | 1,012,000 |
1987/06/29 | 840 | 850 | 825 | 835 | 587,000 |
1987/06/27 | 859 | 860 | 850 | 850 | 819,000 |
1987/06/26 | 890 | 892 | 860 | 869 | 1,120,000 |
1987/06/25 | 874 | 896 | 871 | 888 | 2,629,000 |
1987/06/24 | 875 | 911 | 870 | 894 | 4,047,000 |
1987/06/23 | 845 | 862 | 830 | 855 | 2,431,000 |
1987/06/22 | 827 | 833 | 804 | 820 | 1,190,000 |
1987/06/19 | 805 | 850 | 781 | 835 | 2,131,000 |
1987/06/18 | 797 | 820 | 771 | 800 | 1,389,000 |
1987/06/17 | 815 | 825 | 798 | 807 | 1,713,000 |
1987/06/16 | 831 | 856 | 820 | 825 | 5,455,000 |
1987/06/15 | 790 | 835 | 789 | 821 | 4,872,000 |
1987/06/12 | 774 | 788 | 765 | 770 | 3,227,000 |
1987/06/11 | 710 | 765 | 710 | 765 | 2,475,000 |
1987/06/10 | 740 | 745 | 718 | 720 | 871,000 |
1987/06/09 | 719 | 739 | 718 | 739 | 1,649,000 |
1987/06/08 | 690 | 712 | 686 | 711 | 728,000 |
1987/06/06 | 690 | 700 | 689 | 692 | 405,000 |
1987/06/05 | 725 | 728 | 690 | 694 | 1,585,000 |
1987/06/04 | 667 | 720 | 666 | 705 | 2,252,000 |
1987/06/03 | 630 | 658 | 630 | 656 | 1,068,000 |
1987/06/02 | 630 | 655 | 625 | 648 | 910,000 |
1987/06/01 | 630 | 630 | 620 | 620 | 252,000 |
1987/05/30 | 618 | 630 | 616 | 627 | 483,000 |
1987/05/29 | 592 | 615 | 589 | 610 | 644,000 |
1987/05/28 | 600 | 604 | 585 | 592 | 440,000 |
1987/05/27 | 585 | 600 | 585 | 598 | 762,000 |
1987/05/26 | 560 | 580 | 556 | 575 | 160,000 |
1987/05/25 | 545 | 560 | 540 | 560 | 36,000 |
1987/05/23 | 545 | 555 | 545 | 554 | 30,000 |
1987/05/22 | 555 | 555 | 545 | 545 | 59,000 |
1987/05/21 | 560 | 560 | 545 | 555 | 130,000 |
1987/05/20 | 541 | 560 | 540 | 550 | 238,000 |
1987/05/19 | 535 | 544 | 535 | 540 | 27,000 |
1987/05/18 | 544 | 544 | 530 | 535 | 55,000 |
1987/05/15 | 544 | 549 | 538 | 538 | 135,000 |
1987/05/14 | 535 | 550 | 534 | 541 | 261,000 |
1987/05/13 | 524 | 532 | 524 | 530 | 90,000 |
1987/05/12 | 510 | 529 | 505 | 505 | 101,000 |
1987/05/11 | 507 | 510 | 501 | 510 | 28,000 |
1987/05/08 | 501 | 510 | 500 | 510 | 101,000 |
1987/05/07 | 515 | 515 | 491 | 492 | 41,000 |
1987/05/06 | 515 | 515 | 510 | 515 | 32,000 |
1987/05/02 | 516 | 525 | 510 | 515 | 19,000 |
1987/05/01 | 515 | 524 | 515 | 515 | 78,000 |
1987/04/30 | 510 | 525 | 505 | 515 | 106,000 |
1987/04/28 | 493 | 518 | 492 | 518 | 87,000 |
1987/04/27 | 485 | 500 | 481 | 487 | 55,000 |
1987/04/25 | 499 | 499 | 485 | 485 | 20,000 |
1987/04/24 | 500 | 500 | 490 | 490 | 39,000 |
1987/04/23 | 495 | 510 | 490 | 491 | 47,000 |
1987/04/22 | 516 | 516 | 500 | 500 | 48,000 |
1987/04/21 | 520 | 530 | 510 | 515 | 71,000 |
1987/04/20 | 500 | 521 | 495 | 520 | 169,000 |
1987/04/17 | 498 | 520 | 498 | 510 | 63,000 |
1987/04/16 | 476 | 500 | 470 | 500 | 68,000 |
1987/04/15 | 480 | 480 | 469 | 476 | 221,000 |
1987/04/14 | 485 | 490 | 484 | 484 | 134,000 |
1987/04/13 | 500 | 500 | 491 | 492 | 94,000 |
1987/04/10 | 505 | 510 | 501 | 501 | 94,000 |
1987/04/09 | 525 | 525 | 508 | 508 | 59,000 |
1987/04/08 | 511 | 520 | 507 | 520 | 96,000 |
1987/04/07 | 510 | 520 | 510 | 515 | 28,000 |
1987/04/06 | 525 | 530 | 511 | 520 | 114,000 |
1987/04/04 | 520 | 525 | 500 | 525 | 103,000 |
1987/04/03 | 525 | 535 | 515 | 525 | 68,000 |
1987/04/02 | 514 | 527 | 514 | 525 | 49,000 |
1987/04/01 | 519 | 521 | 510 | 513 | 37,000 |
1987/03/31 | 510 | 515 | 502 | 509 | 117,000 |
1987/03/30 | 520 | 528 | 512 | 512 | 89,000 |
1987/03/28 | 545 | 545 | 520 | 530 | 69,000 |
1987/03/27 | 519 | 552 | 519 | 552 | 36,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 570 | 571 | 546 | 550 | 209,000 |
1987/03/25 | 578 | 580 | 570 | 570 | 80,000 |
1987/03/24 | 575 | 585 | 575 | 579 | 158,000 |
1987/03/23 | 585 | 590 | 570 | 570 | 144,000 |
1987/03/20 | 581 | 590 | 580 | 585 | 93,000 |
1987/03/19 | 583 | 585 | 580 | 585 | 96,000 |
1987/03/18 | 585 | 590 | 585 | 585 | 54,000 |
1987/03/17 | 585 | 590 | 585 | 585 | 64,000 |
1987/03/16 | 592 | 598 | 585 | 585 | 48,000 |
1987/03/13 | 594 | 599 | 590 | 592 | 76,000 |
1987/03/12 | 591 | 601 | 584 | 600 | 126,000 |
1987/03/11 | 593 | 600 | 590 | 590 | 72,000 |
1987/03/10 | 593 | 605 | 590 | 593 | 65,000 |
1987/03/09 | 580 | 600 | 576 | 600 | 117,000 |
1987/03/07 | 576 | 580 | 575 | 580 | 40,000 |
1987/03/06 | 580 | 585 | 575 | 575 | 142,000 |
1987/03/05 | 583 | 585 | 575 | 580 | 213,000 |
1987/03/04 | 585 | 585 | 573 | 573 | 171,000 |
1987/03/03 | 585 | 585 | 575 | 585 | 97,000 |
1987/03/02 | 575 | 585 | 575 | 585 | 70,000 |
1987/02/28 | 580 | 587 | 570 | 575 | 114,000 |
1987/02/27 | 590 | 595 | 580 | 580 | 306,000 |
1987/02/26 | 595 | 600 | 590 | 590 | 68,000 |
1987/02/25 | 595 | 600 | 595 | 595 | 94,000 |
1987/02/24 | 595 | 600 | 595 | 596 | 50,000 |
1987/02/23 | 600 | 620 | 595 | 600 | 69,000 |
1987/02/20 | 630 | 630 | 610 | 610 | 268,000 |
1987/02/19 | 590 | 630 | 590 | 620 | 133,000 |
1987/02/18 | 600 | 600 | 580 | 600 | 80,000 |
1987/02/17 | 575 | 599 | 575 | 599 | 77,000 |
1987/02/16 | 571 | 580 | 571 | 580 | 89,000 |
1987/02/13 | 577 | 585 | 575 | 580 | 147,000 |
1987/02/12 | 590 | 595 | 580 | 580 | 124,000 |
1987/02/10 | 600 | 600 | 580 | 590 | 91,000 |
1987/02/09 | 599 | 605 | 599 | 600 | 109,000 |
1987/02/07 | 580 | 600 | 580 | 600 | 100,000 |
1987/02/06 | 579 | 580 | 575 | 577 | 204,000 |
1987/02/05 | 580 | 590 | 575 | 575 | 354,000 |
1987/02/04 | 585 | 590 | 583 | 590 | 192,000 |
1987/02/03 | 600 | 605 | 585 | 585 | 264,000 |
1987/02/02 | 619 | 637 | 609 | 630 | 234,000 |
1987/01/31 | 579 | 600 | 579 | 599 | 99,000 |
1987/01/30 | 581 | 591 | 575 | 579 | 212,000 |
1987/01/29 | 581 | 590 | 575 | 581 | 186,000 |
1987/01/28 | 595 | 595 | 584 | 585 | 94,000 |
1987/01/27 | 595 | 599 | 589 | 599 | 76,000 |
1987/01/26 | 595 | 600 | 594 | 595 | 169,000 |
1987/01/24 | 590 | 595 | 585 | 595 | 185,000 |
1987/01/23 | 591 | 599 | 590 | 592 | 109,000 |
1987/01/22 | 600 | 600 | 595 | 595 | 227,000 |
1987/01/21 | 591 | 615 | 590 | 590 | 246,000 |
1987/01/20 | 595 | 596 | 585 | 585 | 174,000 |
1987/01/19 | 601 | 606 | 590 | 595 | 154,000 |
1987/01/16 | 630 | 635 | 609 | 619 | 108,000 |
1987/01/14 | 631 | 640 | 630 | 635 | 51,000 |
1987/01/13 | 645 | 649 | 640 | 645 | 72,000 |
1987/01/12 | 650 | 660 | 645 | 645 | 35,000 |
1987/01/09 | 646 | 660 | 644 | 660 | 68,000 |
1987/01/08 | 651 | 660 | 650 | 650 | 60,000 |
1987/01/07 | 660 | 660 | 655 | 655 | 54,000 |
1987/01/06 | 660 | 670 | 660 | 670 | 23,000 |
1987/01/05 | 660 | 670 | 660 | 670 | 45,000 |