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 |
---|---|---|---|---|---|
1993/12/30 | 611 | 620 | 611 | 618 | 87,000 |
1993/12/29 | 620 | 630 | 602 | 605 | 279,000 |
1993/12/28 | 609 | 622 | 609 | 622 | 129,000 |
1993/12/27 | 599 | 610 | 599 | 610 | 110,000 |
1993/12/24 | 631 | 635 | 619 | 635 | 252,000 |
1993/12/22 | 621 | 640 | 621 | 631 | 284,000 |
1993/12/21 | 620 | 623 | 600 | 616 | 313,000 |
1993/12/20 | 651 | 651 | 621 | 621 | 178,000 |
1993/12/17 | 661 | 662 | 642 | 655 | 213,000 |
1993/12/16 | 669 | 681 | 658 | 662 | 504,000 |
1993/12/15 | 611 | 649 | 606 | 649 | 553,000 |
1993/12/14 | 604 | 609 | 598 | 601 | 199,000 |
1993/12/13 | 570 | 610 | 567 | 595 | 265,000 |
1993/12/10 | 561 | 585 | 552 | 576 | 204,000 |
1993/12/09 | 555 | 555 | 547 | 551 | 45,000 |
1993/12/08 | 523 | 525 | 520 | 525 | 91,000 |
1993/12/07 | 535 | 536 | 525 | 528 | 96,000 |
1993/12/06 | 565 | 565 | 520 | 525 | 59,000 |
1993/12/03 | 555 | 561 | 550 | 555 | 190,000 |
1993/12/02 | 559 | 620 | 559 | 575 | 185,000 |
1993/12/01 | 518 | 563 | 518 | 560 | 211,000 |
1993/11/30 | 481 | 508 | 481 | 508 | 198,000 |
1993/11/29 | 495 | 500 | 469 | 485 | 202,000 |
1993/11/26 | 534 | 540 | 504 | 505 | 184,000 |
1993/11/25 | 530 | 545 | 520 | 530 | 138,000 |
1993/11/24 | 548 | 548 | 520 | 520 | 75,000 |
1993/11/22 | 580 | 580 | 552 | 556 | 85,000 |
1993/11/19 | 584 | 584 | 578 | 580 | 73,000 |
1993/11/18 | 595 | 600 | 590 | 590 | 38,000 |
1993/11/17 | 587 | 595 | 586 | 586 | 80,000 |
1993/11/16 | 595 | 595 | 591 | 591 | 112,000 |
1993/11/15 | 601 | 601 | 585 | 590 | 59,000 |
1993/11/12 | 585 | 600 | 585 | 591 | 75,000 |
1993/11/11 | 598 | 600 | 581 | 582 | 90,000 |
1993/11/10 | 575 | 588 | 575 | 580 | 113,000 |
1993/11/09 | 625 | 640 | 601 | 605 | 98,000 |
1993/11/08 | 620 | 622 | 615 | 622 | 71,000 |
1993/11/05 | 650 | 650 | 618 | 622 | 126,000 |
1993/11/04 | 680 | 680 | 650 | 650 | 65,000 |
1993/11/02 | 670 | 676 | 670 | 676 | 46,000 |
1993/11/01 | 670 | 670 | 667 | 669 | 67,000 |
1993/10/29 | 666 | 670 | 664 | 667 | 327,000 |
1993/10/28 | 657 | 662 | 655 | 655 | 213,000 |
1993/10/27 | 675 | 675 | 655 | 657 | 83,000 |
1993/10/26 | 668 | 670 | 661 | 665 | 54,000 |
1993/10/25 | 695 | 695 | 675 | 675 | 77,000 |
1993/10/22 | 686 | 690 | 685 | 685 | 348,000 |
1993/10/21 | 690 | 695 | 672 | 686 | 191,000 |
1993/10/20 | 710 | 710 | 691 | 698 | 221,000 |
1993/10/19 | 709 | 716 | 709 | 710 | 181,000 |
1993/10/18 | 695 | 709 | 695 | 708 | 152,000 |
1993/10/15 | 681 | 697 | 680 | 685 | 132,000 |
1993/10/14 | 679 | 680 | 670 | 680 | 197,000 |
1993/10/13 | 685 | 685 | 670 | 680 | 170,000 |
1993/10/12 | 685 | 690 | 680 | 688 | 66,000 |
1993/10/08 | 679 | 695 | 676 | 689 | 73,000 |
1993/10/07 | 675 | 684 | 675 | 681 | 136,000 |
1993/10/06 | 664 | 675 | 663 | 675 | 108,000 |
1993/10/05 | 654 | 670 | 654 | 664 | 136,000 |
1993/10/04 | 660 | 660 | 653 | 653 | 56,000 |
1993/10/01 | 660 | 660 | 648 | 650 | 168,000 |
1993/09/30 | 658 | 664 | 650 | 650 | 129,000 |
1993/09/29 | 660 | 667 | 658 | 658 | 227,000 |
1993/09/28 | 665 | 670 | 665 | 665 | 115,000 |
1993/09/27 | 665 | 665 | 658 | 665 | 76,000 |
1993/09/24 | 670 | 675 | 660 | 660 | 134,000 |
1993/09/22 | 670 | 678 | 660 | 660 | 101,000 |
1993/09/21 | 668 | 682 | 668 | 680 | 45,000 |
1993/09/20 | 687 | 688 | 666 | 666 | 74,000 |
1993/09/17 | 670 | 688 | 670 | 688 | 94,000 |
1993/09/16 | 700 | 700 | 687 | 690 | 39,000 |
1993/09/14 | 708 | 708 | 692 | 692 | 81,000 |
1993/09/13 | 703 | 705 | 702 | 705 | 49,000 |
1993/09/10 | 701 | 704 | 700 | 702 | 64,000 |
1993/09/09 | 708 | 710 | 697 | 700 | 81,000 |
1993/09/08 | 693 | 698 | 690 | 698 | 51,000 |
1993/09/07 | 706 | 706 | 691 | 691 | 103,000 |
1993/09/06 | 718 | 718 | 709 | 709 | 58,000 |
1993/09/03 | 701 | 718 | 701 | 718 | 193,000 |
1993/09/02 | 719 | 719 | 696 | 701 | 62,000 |
1993/09/01 | 719 | 720 | 710 | 720 | 34,000 |
1993/08/31 | 720 | 720 | 711 | 720 | 28,000 |
1993/08/30 | 720 | 725 | 720 | 720 | 104,000 |
1993/08/27 | 705 | 715 | 700 | 715 | 122,000 |
1993/08/26 | 700 | 705 | 700 | 705 | 68,000 |
1993/08/25 | 704 | 707 | 700 | 700 | 70,000 |
1993/08/24 | 692 | 700 | 691 | 695 | 45,000 |
1993/08/23 | 690 | 700 | 690 | 691 | 25,000 |
1993/08/20 | 705 | 705 | 692 | 700 | 95,000 |
1993/08/19 | 709 | 709 | 690 | 690 | 76,000 |
1993/08/18 | 710 | 711 | 702 | 710 | 94,000 |
1993/08/17 | 711 | 718 | 705 | 705 | 32,000 |
1993/08/16 | 711 | 711 | 700 | 710 | 67,000 |
1993/08/13 | 715 | 715 | 695 | 715 | 292,000 |
1993/08/12 | 727 | 734 | 725 | 728 | 96,000 |
1993/08/11 | 730 | 733 | 722 | 727 | 158,000 |
1993/08/10 | 726 | 735 | 725 | 727 | 74,000 |
1993/08/09 | 726 | 726 | 721 | 722 | 60,000 |
1993/08/06 | 725 | 730 | 725 | 726 | 11,000 |
1993/08/05 | 733 | 733 | 726 | 726 | 67,000 |
1993/08/04 | 725 | 739 | 725 | 739 | 61,000 |
1993/08/03 | 749 | 750 | 730 | 731 | 51,000 |
1993/08/02 | 750 | 750 | 736 | 750 | 24,000 |
1993/07/30 | 751 | 752 | 750 | 750 | 45,000 |
1993/07/29 | 732 | 750 | 732 | 750 | 50,000 |
1993/07/28 | 735 | 740 | 729 | 733 | 67,000 |
1993/07/27 | 742 | 742 | 730 | 730 | 67,000 |
1993/07/26 | 747 | 747 | 730 | 732 | 42,000 |
1993/07/23 | 745 | 750 | 731 | 732 | 104,000 |
1993/07/22 | 746 | 765 | 746 | 765 | 282,000 |
1993/07/21 | 737 | 749 | 736 | 736 | 69,000 |
1993/07/20 | 757 | 767 | 747 | 747 | 79,000 |
1993/07/19 | 760 | 767 | 755 | 755 | 176,000 |
1993/07/16 | 755 | 760 | 742 | 760 | 158,000 |
1993/07/15 | 749 | 758 | 744 | 755 | 116,000 |
1993/07/14 | 750 | 751 | 746 | 750 | 188,000 |
1993/07/13 | 720 | 745 | 720 | 745 | 134,000 |
1993/07/12 | 725 | 725 | 715 | 715 | 16,000 |
1993/07/09 | 695 | 715 | 695 | 715 | 118,000 |
1993/07/08 | 700 | 705 | 694 | 695 | 165,000 |
1993/07/07 | 703 | 710 | 703 | 703 | 33,000 |
1993/07/06 | 700 | 707 | 700 | 705 | 52,000 |
1993/07/05 | 723 | 723 | 700 | 700 | 44,000 |
1993/07/02 | 716 | 725 | 709 | 713 | 54,000 |
1993/07/01 | 703 | 718 | 703 | 715 | 116,000 |
1993/06/30 | 710 | 717 | 701 | 701 | 120,000 |
1993/06/29 | 715 | 720 | 710 | 720 | 73,000 |
1993/06/28 | 740 | 740 | 705 | 705 | 58,000 |
1993/06/25 | 735 | 738 | 730 | 735 | 79,000 |
1993/06/24 | 734 | 744 | 730 | 730 | 87,000 |
1993/06/23 | 721 | 735 | 721 | 730 | 66,000 |
1993/06/22 | 701 | 720 | 701 | 720 | 96,000 |
1993/06/21 | 725 | 725 | 700 | 700 | 140,000 |
1993/06/18 | 730 | 740 | 715 | 740 | 115,000 |
1993/06/17 | 719 | 730 | 710 | 730 | 155,000 |
1993/06/16 | 747 | 748 | 715 | 734 | 228,000 |
1993/06/15 | 770 | 770 | 735 | 748 | 177,000 |
1993/06/14 | 795 | 798 | 770 | 770 | 131,000 |
1993/06/11 | 780 | 800 | 778 | 790 | 178,000 |
1993/06/10 | 800 | 805 | 770 | 770 | 143,000 |
1993/06/08 | 798 | 800 | 780 | 790 | 160,000 |
1993/06/07 | 813 | 825 | 810 | 810 | 204,000 |
1993/06/04 | 830 | 832 | 808 | 808 | 594,000 |
1993/06/03 | 807 | 825 | 800 | 825 | 1,238,000 |
1993/06/02 | 780 | 807 | 775 | 801 | 1,489,000 |
1993/06/01 | 745 | 779 | 743 | 775 | 363,000 |
1993/05/31 | 745 | 755 | 743 | 743 | 103,000 |
1993/05/28 | 751 | 755 | 743 | 755 | 184,000 |
1993/05/27 | 758 | 759 | 743 | 750 | 266,000 |
1993/05/26 | 735 | 755 | 735 | 755 | 299,000 |
1993/05/25 | 739 | 750 | 733 | 735 | 177,000 |
1993/05/24 | 730 | 740 | 720 | 740 | 376,000 |
1993/05/21 | 710 | 720 | 707 | 720 | 153,000 |
1993/05/20 | 726 | 727 | 714 | 720 | 133,000 |
1993/05/19 | 733 | 733 | 722 | 730 | 196,000 |
1993/05/18 | 748 | 748 | 720 | 731 | 97,000 |
1993/05/17 | 738 | 750 | 736 | 745 | 195,000 |
1993/05/14 | 748 | 750 | 735 | 736 | 153,000 |
1993/05/13 | 751 | 751 | 740 | 750 | 240,000 |
1993/05/12 | 740 | 750 | 735 | 750 | 127,000 |
1993/05/11 | 733 | 759 | 733 | 759 | 296,000 |
1993/05/10 | 748 | 748 | 730 | 743 | 162,000 |
1993/05/07 | 756 | 756 | 740 | 748 | 218,000 |
1993/05/06 | 759 | 760 | 746 | 755 | 312,000 |
1993/04/30 | 740 | 755 | 730 | 754 | 513,000 |
1993/04/28 | 730 | 734 | 725 | 730 | 610,000 |
1993/04/27 | 690 | 715 | 690 | 710 | 252,000 |
1993/04/26 | 688 | 692 | 688 | 688 | 38,000 |
1993/04/23 | 690 | 695 | 686 | 688 | 98,000 |
1993/04/22 | 705 | 710 | 690 | 695 | 262,000 |
1993/04/21 | 706 | 706 | 686 | 695 | 342,000 |
1993/04/20 | 691 | 700 | 686 | 696 | 126,000 |
1993/04/19 | 696 | 709 | 695 | 701 | 185,000 |
1993/04/16 | 735 | 739 | 713 | 716 | 346,000 |
1993/04/15 | 749 | 754 | 727 | 735 | 818,000 |
1993/04/14 | 713 | 760 | 700 | 740 | 1,494,000 |
1993/04/13 | 700 | 714 | 690 | 710 | 460,000 |
1993/04/12 | 699 | 700 | 680 | 685 | 130,000 |
1993/04/09 | 698 | 706 | 690 | 695 | 653,000 |
1993/04/08 | 690 | 698 | 676 | 698 | 728,000 |
1993/04/07 | 670 | 694 | 670 | 684 | 391,000 |
1993/04/06 | 680 | 680 | 661 | 661 | 210,000 |
1993/04/05 | 658 | 675 | 638 | 675 | 416,000 |
1993/04/02 | 661 | 672 | 642 | 653 | 318,000 |
1993/04/01 | 649 | 660 | 639 | 660 | 283,000 |
1993/03/31 | 675 | 679 | 659 | 659 | 354,000 |
1993/03/30 | 689 | 694 | 675 | 685 | 371,000 |
1993/03/29 | 685 | 695 | 680 | 694 | 898,000 |
1993/03/26 | 642 | 670 | 636 | 665 | 1,251,000 |
1993/03/25 | 610 | 630 | 610 | 626 | 413,000 |
1993/03/24 | 597 | 606 | 597 | 601 | 148,000 |
1993/03/23 | 595 | 609 | 589 | 607 | 257,000 |
1993/03/22 | 590 | 600 | 586 | 597 | 63,000 |
1993/03/19 | 605 | 617 | 597 | 600 | 215,000 |
1993/03/18 | 611 | 620 | 611 | 612 | 295,000 |
1993/03/17 | 605 | 613 | 605 | 611 | 103,000 |
1993/03/16 | 626 | 626 | 613 | 615 | 328,000 |
1993/03/15 | 630 | 630 | 613 | 619 | 393,000 |
1993/03/12 | 600 | 624 | 590 | 620 | 536,000 |
1993/03/11 | 605 | 610 | 600 | 603 | 245,000 |
1993/03/10 | 593 | 600 | 585 | 595 | 206,000 |
1993/03/09 | 580 | 600 | 580 | 593 | 352,000 |
1993/03/08 | 565 | 590 | 565 | 580 | 144,000 |
1993/03/05 | 552 | 565 | 551 | 565 | 143,000 |
1993/03/04 | 562 | 562 | 552 | 552 | 45,000 |
1993/03/03 | 555 | 565 | 552 | 565 | 104,000 |
1993/03/02 | 555 | 557 | 550 | 557 | 90,000 |
1993/03/01 | 565 | 565 | 555 | 560 | 47,000 |
1993/02/26 | 553 | 565 | 550 | 556 | 173,000 |
1993/02/25 | 565 | 565 | 552 | 555 | 87,000 |
1993/02/24 | 555 | 558 | 552 | 555 | 126,000 |
1993/02/23 | 561 | 568 | 555 | 558 | 105,000 |
1993/02/22 | 571 | 575 | 571 | 571 | 39,000 |
1993/02/19 | 575 | 578 | 574 | 578 | 48,000 |
1993/02/18 | 586 | 590 | 575 | 575 | 131,000 |
1993/02/17 | 582 | 587 | 582 | 586 | 52,000 |
1993/02/16 | 592 | 600 | 591 | 592 | 77,000 |
1993/02/15 | 597 | 600 | 586 | 590 | 195,000 |
1993/02/12 | 600 | 604 | 586 | 595 | 103,000 |
1993/02/10 | 595 | 610 | 595 | 610 | 162,000 |
1993/02/09 | 635 | 635 | 608 | 610 | 519,000 |
1993/02/08 | 624 | 633 | 621 | 628 | 828,000 |
1993/02/05 | 611 | 618 | 606 | 615 | 440,000 |
1993/02/04 | 618 | 618 | 602 | 602 | 302,000 |
1993/02/03 | 599 | 618 | 590 | 608 | 912,000 |
1993/02/02 | 579 | 591 | 579 | 589 | 558,000 |
1993/02/01 | 566 | 579 | 560 | 579 | 123,000 |
1993/01/29 | 574 | 574 | 556 | 556 | 71,000 |
1993/01/28 | 550 | 569 | 550 | 569 | 187,000 |
1993/01/27 | 551 | 551 | 540 | 545 | 96,000 |
1993/01/26 | 557 | 557 | 545 | 545 | 98,000 |
1993/01/25 | 560 | 560 | 545 | 547 | 79,000 |
1993/01/22 | 568 | 568 | 550 | 550 | 71,000 |
1993/01/21 | 558 | 570 | 558 | 561 | 42,000 |
1993/01/20 | 580 | 580 | 560 | 561 | 127,000 |
1993/01/19 | 565 | 580 | 561 | 580 | 98,000 |
1993/01/18 | 576 | 576 | 559 | 560 | 54,000 |
1993/01/14 | 568 | 570 | 557 | 566 | 97,000 |
1993/01/13 | 570 | 578 | 570 | 570 | 123,000 |
1993/01/12 | 576 | 576 | 568 | 568 | 41,000 |
1993/01/11 | 580 | 580 | 566 | 566 | 70,000 |
1993/01/08 | 590 | 591 | 571 | 571 | 166,000 |
1993/01/07 | 561 | 581 | 561 | 575 | 123,000 |
1993/01/06 | 560 | 570 | 557 | 557 | 92,000 |
1993/01/05 | 565 | 565 | 557 | 557 | 43,000 |
1993/01/04 | 565 | 565 | 551 | 555 | 18,000 |