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 |
---|---|---|---|---|---|
1992/12/30 | 563 | 570 | 562 | 562 | 126,000 |
1992/12/29 | 560 | 570 | 560 | 570 | 73,000 |
1992/12/28 | 581 | 581 | 570 | 570 | 33,000 |
1992/12/25 | 594 | 594 | 580 | 581 | 111,000 |
1992/12/24 | 580 | 580 | 576 | 580 | 56,000 |
1992/12/22 | 585 | 585 | 565 | 570 | 81,000 |
1992/12/21 | 592 | 594 | 585 | 594 | 263,000 |
1992/12/18 | 555 | 583 | 555 | 583 | 196,000 |
1992/12/17 | 550 | 571 | 550 | 561 | 121,000 |
1992/12/16 | 585 | 585 | 556 | 560 | 96,000 |
1992/12/15 | 585 | 585 | 571 | 580 | 48,000 |
1992/12/14 | 588 | 590 | 580 | 580 | 23,000 |
1992/12/11 | 599 | 599 | 588 | 592 | 139,000 |
1992/12/10 | 591 | 597 | 588 | 592 | 258,000 |
1992/12/09 | 567 | 590 | 567 | 581 | 138,000 |
1992/12/08 | 557 | 568 | 550 | 567 | 160,000 |
1992/12/07 | 560 | 569 | 550 | 553 | 85,000 |
1992/12/04 | 553 | 556 | 546 | 550 | 77,000 |
1992/12/03 | 560 | 580 | 560 | 563 | 97,000 |
1992/12/02 | 575 | 582 | 570 | 570 | 50,000 |
1992/12/01 | 588 | 590 | 580 | 585 | 128,000 |
1992/11/30 | 581 | 585 | 574 | 585 | 125,000 |
1992/11/27 | 576 | 576 | 566 | 574 | 116,000 |
1992/11/26 | 545 | 585 | 545 | 579 | 261,000 |
1992/11/25 | 547 | 558 | 546 | 555 | 198,000 |
1992/11/24 | 540 | 546 | 531 | 546 | 103,000 |
1992/11/20 | 529 | 530 | 511 | 525 | 59,000 |
1992/11/19 | 540 | 550 | 533 | 533 | 208,000 |
1992/11/18 | 509 | 536 | 501 | 536 | 143,000 |
1992/11/17 | 508 | 510 | 500 | 510 | 128,000 |
1992/11/16 | 510 | 510 | 501 | 510 | 97,000 |
1992/11/13 | 503 | 505 | 491 | 495 | 116,000 |
1992/11/12 | 520 | 520 | 505 | 509 | 209,000 |
1992/11/11 | 527 | 527 | 520 | 520 | 123,000 |
1992/11/10 | 536 | 536 | 521 | 527 | 118,000 |
1992/11/09 | 540 | 540 | 535 | 536 | 98,000 |
1992/11/06 | 557 | 557 | 541 | 541 | 72,000 |
1992/11/05 | 559 | 559 | 555 | 557 | 103,000 |
1992/11/04 | 551 | 551 | 549 | 549 | 19,000 |
1992/11/02 | 551 | 552 | 550 | 551 | 37,000 |
1992/10/30 | 560 | 560 | 556 | 556 | 177,000 |
1992/10/29 | 565 | 565 | 557 | 560 | 33,000 |
1992/10/28 | 560 | 570 | 560 | 560 | 85,000 |
1992/10/27 | 564 | 564 | 556 | 556 | 70,000 |
1992/10/26 | 566 | 566 | 565 | 565 | 21,000 |
1992/10/23 | 566 | 576 | 565 | 565 | 60,000 |
1992/10/22 | 561 | 572 | 560 | 565 | 203,000 |
1992/10/21 | 560 | 562 | 556 | 556 | 99,000 |
1992/10/20 | 566 | 566 | 557 | 560 | 44,000 |
1992/10/19 | 573 | 573 | 557 | 557 | 32,000 |
1992/10/16 | 599 | 615 | 570 | 573 | 376,000 |
1992/10/15 | 580 | 597 | 570 | 595 | 268,000 |
1992/10/14 | 570 | 570 | 565 | 570 | 105,000 |
1992/10/13 | 570 | 573 | 560 | 563 | 119,000 |
1992/10/12 | 562 | 580 | 562 | 570 | 88,000 |
1992/10/09 | 560 | 565 | 558 | 559 | 37,000 |
1992/10/08 | 569 | 569 | 556 | 565 | 54,000 |
1992/10/07 | 560 | 570 | 555 | 570 | 113,000 |
1992/10/06 | 555 | 560 | 555 | 560 | 31,000 |
1992/10/05 | 570 | 570 | 561 | 565 | 53,000 |
1992/10/02 | 575 | 578 | 571 | 575 | 54,000 |
1992/10/01 | 590 | 590 | 583 | 585 | 26,000 |
1992/09/30 | 600 | 600 | 580 | 580 | 75,000 |
1992/09/29 | 599 | 602 | 599 | 600 | 42,000 |
1992/09/28 | 605 | 615 | 605 | 615 | 31,000 |
1992/09/25 | 625 | 625 | 605 | 605 | 97,000 |
1992/09/24 | 640 | 640 | 625 | 626 | 114,000 |
1992/09/22 | 610 | 620 | 610 | 620 | 63,000 |
1992/09/21 | 615 | 620 | 615 | 620 | 55,000 |
1992/09/18 | 612 | 612 | 609 | 610 | 54,000 |
1992/09/17 | 621 | 623 | 611 | 612 | 59,000 |
1992/09/16 | 628 | 630 | 620 | 621 | 43,000 |
1992/09/14 | 610 | 620 | 610 | 620 | 83,000 |
1992/09/11 | 625 | 630 | 620 | 620 | 71,000 |
1992/09/10 | 650 | 653 | 612 | 620 | 141,000 |
1992/09/09 | 650 | 650 | 640 | 650 | 86,000 |
1992/09/08 | 661 | 662 | 650 | 655 | 372,000 |
1992/09/07 | 641 | 667 | 641 | 651 | 224,000 |
1992/09/04 | 620 | 629 | 604 | 611 | 250,000 |
1992/09/03 | 595 | 615 | 595 | 615 | 80,000 |
1992/09/02 | 610 | 610 | 600 | 600 | 130,000 |
1992/09/01 | 616 | 616 | 605 | 605 | 65,000 |
1992/08/31 | 618 | 618 | 604 | 618 | 111,000 |
1992/08/28 | 612 | 638 | 604 | 620 | 126,000 |
1992/08/27 | 608 | 625 | 604 | 622 | 183,000 |
1992/08/26 | 586 | 591 | 586 | 588 | 53,000 |
1992/08/25 | 585 | 600 | 585 | 600 | 56,000 |
1992/08/24 | 586 | 622 | 585 | 605 | 206,000 |
1992/08/21 | 540 | 585 | 535 | 585 | 101,000 |
1992/08/20 | 513 | 531 | 503 | 530 | 116,000 |
1992/08/19 | 502 | 505 | 490 | 503 | 86,000 |
1992/08/18 | 519 | 519 | 502 | 502 | 119,000 |
1992/08/17 | 525 | 533 | 515 | 523 | 155,000 |
1992/08/14 | 502 | 519 | 502 | 515 | 52,000 |
1992/08/13 | 491 | 525 | 489 | 519 | 108,000 |
1992/08/12 | 495 | 500 | 491 | 491 | 111,000 |
1992/08/11 | 504 | 510 | 495 | 495 | 203,000 |
1992/08/10 | 550 | 550 | 499 | 502 | 123,000 |
1992/08/07 | 580 | 580 | 540 | 540 | 72,000 |
1992/08/06 | 589 | 589 | 580 | 585 | 44,000 |
1992/08/05 | 595 | 597 | 589 | 589 | 40,000 |
1992/08/04 | 590 | 596 | 585 | 585 | 58,000 |
1992/08/03 | 599 | 600 | 590 | 590 | 13,000 |
1992/07/31 | 589 | 600 | 586 | 599 | 67,000 |
1992/07/30 | 566 | 585 | 566 | 579 | 82,000 |
1992/07/29 | 605 | 605 | 540 | 556 | 133,000 |
1992/07/28 | 600 | 600 | 581 | 591 | 168,000 |
1992/07/27 | 630 | 630 | 585 | 590 | 120,000 |
1992/07/24 | 627 | 627 | 610 | 610 | 65,000 |
1992/07/23 | 594 | 629 | 590 | 628 | 77,000 |
1992/07/22 | 650 | 650 | 597 | 600 | 117,000 |
1992/07/21 | 630 | 650 | 630 | 640 | 106,000 |
1992/07/20 | 675 | 675 | 640 | 650 | 165,000 |
1992/07/17 | 696 | 697 | 680 | 681 | 99,000 |
1992/07/16 | 710 | 710 | 699 | 700 | 166,000 |
1992/07/15 | 690 | 709 | 690 | 700 | 88,000 |
1992/07/14 | 700 | 710 | 690 | 699 | 160,000 |
1992/07/13 | 698 | 710 | 690 | 710 | 112,000 |
1992/07/10 | 700 | 700 | 685 | 700 | 112,000 |
1992/07/09 | 675 | 705 | 675 | 680 | 208,000 |
1992/07/08 | 670 | 680 | 669 | 675 | 69,000 |
1992/07/07 | 700 | 700 | 672 | 690 | 91,000 |
1992/07/06 | 700 | 720 | 690 | 691 | 226,000 |
1992/07/03 | 715 | 730 | 699 | 701 | 536,000 |
1992/07/02 | 693 | 724 | 685 | 710 | 1,282,000 |
1992/07/01 | 630 | 684 | 625 | 683 | 374,000 |
1992/06/30 | 600 | 630 | 595 | 620 | 146,000 |
1992/06/29 | 620 | 620 | 591 | 600 | 78,000 |
1992/06/26 | 620 | 628 | 612 | 616 | 130,000 |
1992/06/25 | 601 | 620 | 570 | 610 | 160,000 |
1992/06/24 | 594 | 595 | 591 | 591 | 83,000 |
1992/06/23 | 592 | 595 | 586 | 595 | 82,000 |
1992/06/22 | 600 | 606 | 590 | 592 | 103,000 |
1992/06/19 | 600 | 610 | 595 | 605 | 129,000 |
1992/06/18 | 602 | 602 | 580 | 590 | 130,000 |
1992/06/17 | 639 | 639 | 601 | 601 | 102,000 |
1992/06/16 | 644 | 645 | 635 | 640 | 80,000 |
1992/06/15 | 670 | 670 | 645 | 645 | 60,000 |
1992/06/12 | 665 | 680 | 660 | 660 | 200,000 |
1992/06/11 | 668 | 668 | 663 | 663 | 80,000 |
1992/06/10 | 675 | 675 | 660 | 665 | 214,000 |
1992/06/09 | 674 | 674 | 665 | 669 | 124,000 |
1992/06/08 | 675 | 680 | 674 | 675 | 71,000 |
1992/06/05 | 690 | 695 | 675 | 675 | 101,000 |
1992/06/04 | 691 | 691 | 675 | 680 | 37,000 |
1992/06/03 | 685 | 690 | 681 | 681 | 65,000 |
1992/06/02 | 681 | 690 | 681 | 685 | 47,000 |
1992/06/01 | 691 | 693 | 681 | 681 | 45,000 |
1992/05/29 | 700 | 700 | 690 | 700 | 67,000 |
1992/05/28 | 682 | 690 | 680 | 690 | 134,000 |
1992/05/27 | 713 | 713 | 670 | 670 | 112,000 |
1992/05/26 | 705 | 713 | 705 | 713 | 67,000 |
1992/05/25 | 724 | 725 | 711 | 713 | 54,000 |
1992/05/22 | 718 | 718 | 708 | 710 | 82,000 |
1992/05/21 | 735 | 740 | 731 | 735 | 128,000 |
1992/05/20 | 740 | 745 | 731 | 734 | 282,000 |
1992/05/19 | 720 | 730 | 719 | 730 | 122,000 |
1992/05/18 | 710 | 726 | 710 | 725 | 176,000 |
1992/05/15 | 742 | 742 | 705 | 705 | 238,000 |
1992/05/14 | 750 | 760 | 740 | 749 | 276,000 |
1992/05/13 | 770 | 770 | 751 | 760 | 595,000 |
1992/05/12 | 750 | 778 | 750 | 762 | 2,056,000 |
1992/05/11 | 719 | 732 | 712 | 725 | 485,000 |
1992/05/08 | 715 | 719 | 705 | 707 | 188,000 |
1992/05/07 | 685 | 700 | 681 | 691 | 319,000 |
1992/05/06 | 699 | 700 | 675 | 675 | 243,000 |
1992/05/01 | 668 | 694 | 665 | 690 | 382,000 |
1992/04/30 | 696 | 699 | 662 | 662 | 200,000 |
1992/04/28 | 706 | 719 | 690 | 700 | 260,000 |
1992/04/27 | 719 | 732 | 710 | 720 | 239,000 |
1992/04/24 | 713 | 733 | 708 | 722 | 615,000 |
1992/04/23 | 680 | 720 | 675 | 703 | 379,000 |
1992/04/22 | 687 | 699 | 661 | 675 | 282,000 |
1992/04/21 | 678 | 704 | 661 | 683 | 395,000 |
1992/04/20 | 710 | 714 | 670 | 680 | 318,000 |
1992/04/17 | 727 | 730 | 690 | 700 | 608,000 |
1992/04/16 | 745 | 745 | 708 | 719 | 654,000 |
1992/04/15 | 746 | 757 | 740 | 745 | 2,428,000 |
1992/04/14 | 719 | 749 | 700 | 730 | 2,435,000 |
1992/04/13 | 685 | 735 | 675 | 709 | 1,907,000 |
1992/04/10 | 627 | 675 | 627 | 675 | 1,423,000 |
1992/04/09 | 615 | 644 | 606 | 607 | 460,000 |
1992/04/08 | 619 | 628 | 590 | 625 | 214,000 |
1992/04/07 | 610 | 641 | 600 | 638 | 852,000 |
1992/04/06 | 560 | 601 | 553 | 600 | 181,000 |
1992/04/03 | 550 | 564 | 521 | 550 | 135,000 |
1992/04/02 | 591 | 595 | 540 | 576 | 195,000 |
1992/04/01 | 632 | 632 | 620 | 620 | 85,000 |
1992/03/31 | 640 | 641 | 629 | 641 | 91,000 |
1992/03/30 | 629 | 640 | 628 | 640 | 19,000 |
1992/03/27 | 636 | 643 | 636 | 640 | 78,000 |
1992/03/26 | 633 | 649 | 633 | 640 | 52,000 |
1992/03/25 | 630 | 630 | 613 | 630 | 100,000 |
1992/03/24 | 626 | 628 | 613 | 626 | 140,000 |
1992/03/23 | 650 | 650 | 625 | 635 | 215,000 |
1992/03/19 | 611 | 630 | 611 | 630 | 177,000 |
1992/03/18 | 640 | 640 | 601 | 620 | 203,000 |
1992/03/17 | 645 | 645 | 623 | 645 | 227,000 |
1992/03/16 | 650 | 650 | 641 | 645 | 124,000 |
1992/03/13 | 643 | 650 | 642 | 650 | 198,000 |
1992/03/12 | 646 | 650 | 646 | 650 | 98,000 |
1992/03/11 | 651 | 656 | 646 | 656 | 136,000 |
1992/03/10 | 675 | 678 | 656 | 656 | 115,000 |
1992/03/09 | 679 | 680 | 672 | 679 | 140,000 |
1992/03/06 | 679 | 685 | 676 | 679 | 132,000 |
1992/03/05 | 696 | 696 | 678 | 679 | 163,000 |
1992/03/04 | 700 | 700 | 685 | 689 | 106,000 |
1992/03/03 | 700 | 705 | 690 | 700 | 122,000 |
1992/03/02 | 702 | 702 | 698 | 700 | 152,000 |
1992/02/28 | 725 | 725 | 710 | 716 | 94,000 |
1992/02/27 | 726 | 730 | 725 | 730 | 84,000 |
1992/02/26 | 720 | 725 | 720 | 725 | 88,000 |
1992/02/25 | 725 | 735 | 722 | 722 | 54,000 |
1992/02/24 | 740 | 740 | 731 | 740 | 159,000 |
1992/02/21 | 735 | 741 | 732 | 732 | 103,000 |
1992/02/20 | 750 | 750 | 735 | 735 | 47,000 |
1992/02/19 | 741 | 744 | 740 | 740 | 14,000 |
1992/02/18 | 766 | 770 | 750 | 753 | 89,000 |
1992/02/17 | 775 | 785 | 765 | 784 | 143,000 |
1992/02/14 | 815 | 815 | 805 | 805 | 114,000 |
1992/02/13 | 820 | 825 | 817 | 817 | 77,000 |
1992/02/12 | 830 | 830 | 820 | 825 | 217,000 |
1992/02/10 | 832 | 832 | 825 | 830 | 135,000 |
1992/02/07 | 828 | 839 | 828 | 831 | 47,000 |
1992/02/06 | 830 | 840 | 830 | 838 | 56,000 |
1992/02/05 | 835 | 835 | 829 | 829 | 68,000 |
1992/02/04 | 825 | 829 | 822 | 825 | 80,000 |
1992/02/03 | 825 | 826 | 817 | 825 | 90,000 |
1992/01/31 | 804 | 829 | 804 | 817 | 88,000 |
1992/01/30 | 787 | 804 | 787 | 800 | 70,000 |
1992/01/29 | 787 | 790 | 785 | 787 | 88,000 |
1992/01/28 | 785 | 790 | 783 | 785 | 38,000 |
1992/01/27 | 783 | 799 | 780 | 785 | 60,000 |
1992/01/24 | 800 | 800 | 784 | 784 | 74,000 |
1992/01/23 | 782 | 804 | 775 | 800 | 134,000 |
1992/01/22 | 731 | 782 | 731 | 782 | 52,000 |
1992/01/21 | 740 | 740 | 731 | 731 | 67,000 |
1992/01/20 | 741 | 751 | 730 | 740 | 69,000 |
1992/01/17 | 750 | 750 | 730 | 740 | 77,000 |
1992/01/16 | 775 | 775 | 750 | 750 | 129,000 |
1992/01/14 | 774 | 774 | 760 | 765 | 61,000 |
1992/01/13 | 780 | 780 | 765 | 774 | 45,000 |
1992/01/10 | 800 | 800 | 780 | 785 | 84,000 |
1992/01/09 | 810 | 810 | 790 | 800 | 28,000 |
1992/01/08 | 818 | 818 | 795 | 795 | 65,000 |
1992/01/07 | 825 | 825 | 818 | 819 | 35,000 |
1992/01/06 | 825 | 825 | 825 | 825 | 17,000 |