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 |
---|---|---|---|---|---|
1995/12/29 | 906 | 915 | 902 | 915 | 108,000 |
1995/12/28 | 911 | 915 | 906 | 906 | 312,000 |
1995/12/27 | 915 | 923 | 901 | 915 | 409,000 |
1995/12/26 | 906 | 913 | 899 | 913 | 279,000 |
1995/12/25 | 904 | 905 | 895 | 896 | 257,000 |
1995/12/22 | 896 | 896 | 889 | 889 | 149,000 |
1995/12/21 | 892 | 895 | 886 | 886 | 147,000 |
1995/12/20 | 883 | 888 | 880 | 888 | 115,000 |
1995/12/19 | 880 | 881 | 872 | 873 | 158,000 |
1995/12/18 | 891 | 896 | 882 | 890 | 232,000 |
1995/12/15 | 898 | 906 | 896 | 900 | 149,000 |
1995/12/14 | 905 | 910 | 895 | 895 | 311,000 |
1995/12/13 | 911 | 914 | 898 | 898 | 119,000 |
1995/12/12 | 907 | 910 | 907 | 910 | 363,000 |
1995/12/11 | 925 | 925 | 915 | 917 | 148,000 |
1995/12/08 | 933 | 940 | 924 | 925 | 280,000 |
1995/12/07 | 938 | 940 | 929 | 933 | 525,000 |
1995/12/06 | 917 | 938 | 917 | 928 | 395,000 |
1995/12/05 | 918 | 925 | 905 | 924 | 238,000 |
1995/12/04 | 924 | 924 | 903 | 905 | 151,000 |
1995/12/01 | 890 | 914 | 888 | 914 | 212,000 |
1995/11/30 | 896 | 900 | 890 | 900 | 200,000 |
1995/11/29 | 889 | 891 | 879 | 879 | 174,000 |
1995/11/28 | 892 | 895 | 886 | 886 | 231,000 |
1995/11/27 | 880 | 896 | 876 | 892 | 85,000 |
1995/11/24 | 879 | 879 | 873 | 873 | 78,000 |
1995/11/22 | 876 | 882 | 870 | 875 | 165,000 |
1995/11/21 | 876 | 882 | 872 | 878 | 144,000 |
1995/11/20 | 879 | 890 | 879 | 879 | 181,000 |
1995/11/17 | 880 | 883 | 871 | 871 | 292,000 |
1995/11/16 | 856 | 869 | 853 | 869 | 329,000 |
1995/11/15 | 891 | 893 | 863 | 866 | 367,000 |
1995/11/14 | 901 | 905 | 894 | 894 | 258,000 |
1995/11/13 | 905 | 908 | 894 | 894 | 217,000 |
1995/11/10 | 912 | 915 | 895 | 900 | 491,000 |
1995/11/09 | 911 | 920 | 901 | 910 | 459,000 |
1995/11/08 | 920 | 920 | 902 | 902 | 499,000 |
1995/11/07 | 938 | 938 | 920 | 929 | 363,000 |
1995/11/06 | 949 | 953 | 937 | 938 | 387,000 |
1995/11/02 | 953 | 959 | 933 | 949 | 665,000 |
1995/11/01 | 960 | 960 | 946 | 952 | 911,000 |
1995/10/31 | 943 | 964 | 943 | 964 | 1,276,000 |
1995/10/30 | 954 | 954 | 939 | 939 | 520,000 |
1995/10/27 | 933 | 963 | 922 | 954 | 1,440,000 |
1995/10/26 | 953 | 953 | 932 | 933 | 844,000 |
1995/10/25 | 962 | 965 | 951 | 951 | 1,151,000 |
1995/10/24 | 964 | 974 | 956 | 959 | 3,330,000 |
1995/10/23 | 942 | 974 | 942 | 974 | 4,752,000 |
1995/10/20 | 936 | 942 | 934 | 938 | 1,210,000 |
1995/10/19 | 932 | 946 | 926 | 926 | 1,844,000 |
1995/10/18 | 933 | 935 | 925 | 933 | 315,000 |
1995/10/17 | 932 | 941 | 928 | 933 | 477,000 |
1995/10/16 | 925 | 935 | 922 | 932 | 234,000 |
1995/10/13 | 920 | 930 | 911 | 925 | 321,000 |
1995/10/12 | 932 | 932 | 921 | 921 | 377,000 |
1995/10/11 | 938 | 945 | 932 | 933 | 197,000 |
1995/10/09 | 949 | 950 | 938 | 948 | 440,000 |
1995/10/06 | 934 | 949 | 930 | 948 | 859,000 |
1995/10/05 | 932 | 944 | 926 | 928 | 733,000 |
1995/10/04 | 940 | 943 | 925 | 925 | 955,000 |
1995/10/03 | 910 | 938 | 910 | 938 | 626,000 |
1995/10/02 | 901 | 914 | 898 | 902 | 329,000 |
1995/09/29 | 919 | 920 | 901 | 902 | 370,000 |
1995/09/28 | 929 | 938 | 915 | 920 | 1,003,000 |
1995/09/27 | 895 | 922 | 885 | 920 | 966,000 |
1995/09/26 | 860 | 896 | 860 | 892 | 577,000 |
1995/09/25 | 861 | 862 | 850 | 850 | 178,000 |
1995/09/22 | 856 | 861 | 855 | 859 | 380,000 |
1995/09/21 | 885 | 885 | 872 | 876 | 158,000 |
1995/09/20 | 900 | 904 | 886 | 890 | 312,000 |
1995/09/19 | 901 | 913 | 890 | 890 | 345,000 |
1995/09/18 | 923 | 924 | 900 | 900 | 248,000 |
1995/09/14 | 921 | 930 | 916 | 922 | 644,000 |
1995/09/13 | 920 | 922 | 911 | 917 | 197,000 |
1995/09/12 | 930 | 940 | 925 | 925 | 547,000 |
1995/09/11 | 940 | 944 | 934 | 940 | 764,000 |
1995/09/08 | 924 | 954 | 923 | 930 | 2,427,000 |
1995/09/07 | 917 | 924 | 909 | 920 | 412,000 |
1995/09/06 | 914 | 924 | 907 | 907 | 848,000 |
1995/09/05 | 907 | 920 | 896 | 911 | 473,000 |
1995/09/04 | 930 | 934 | 896 | 900 | 999,000 |
1995/09/01 | 914 | 925 | 906 | 920 | 2,338,000 |
1995/08/31 | 900 | 929 | 892 | 915 | 2,553,000 |
1995/08/30 | 919 | 921 | 885 | 890 | 3,349,000 |
1995/08/29 | 852 | 914 | 843 | 900 | 4,572,000 |
1995/08/28 | 819 | 842 | 810 | 842 | 1,090,000 |
1995/08/25 | 780 | 820 | 780 | 810 | 1,233,000 |
1995/08/24 | 780 | 780 | 768 | 778 | 249,000 |
1995/08/23 | 777 | 783 | 765 | 766 | 58,000 |
1995/08/22 | 787 | 792 | 785 | 787 | 378,000 |
1995/08/21 | 795 | 800 | 786 | 786 | 88,000 |
1995/08/18 | 815 | 815 | 790 | 795 | 342,000 |
1995/08/17 | 830 | 830 | 815 | 816 | 277,000 |
1995/08/16 | 825 | 840 | 820 | 829 | 907,000 |
1995/08/15 | 795 | 805 | 791 | 805 | 178,000 |
1995/08/14 | 800 | 800 | 790 | 791 | 58,000 |
1995/08/11 | 785 | 794 | 785 | 790 | 128,000 |
1995/08/10 | 788 | 788 | 785 | 785 | 98,000 |
1995/08/09 | 790 | 790 | 780 | 789 | 129,000 |
1995/08/08 | 788 | 788 | 778 | 788 | 167,000 |
1995/08/07 | 798 | 802 | 776 | 792 | 142,000 |
1995/08/04 | 791 | 795 | 785 | 794 | 271,000 |
1995/08/03 | 794 | 799 | 786 | 786 | 770,000 |
1995/08/02 | 744 | 779 | 744 | 775 | 247,000 |
1995/08/01 | 759 | 759 | 745 | 745 | 79,000 |
1995/07/31 | 758 | 768 | 758 | 760 | 82,000 |
1995/07/28 | 752 | 758 | 745 | 758 | 103,000 |
1995/07/27 | 735 | 750 | 735 | 745 | 199,000 |
1995/07/26 | 741 | 741 | 721 | 721 | 97,000 |
1995/07/25 | 765 | 765 | 729 | 733 | 157,000 |
1995/07/24 | 760 | 760 | 750 | 758 | 174,000 |
1995/07/21 | 763 | 771 | 755 | 755 | 120,000 |
1995/07/20 | 761 | 770 | 757 | 760 | 110,000 |
1995/07/19 | 775 | 775 | 760 | 775 | 134,000 |
1995/07/18 | 800 | 804 | 775 | 790 | 232,000 |
1995/07/17 | 789 | 806 | 788 | 790 | 261,000 |
1995/07/14 | 799 | 799 | 785 | 790 | 345,000 |
1995/07/13 | 799 | 805 | 786 | 800 | 694,000 |
1995/07/12 | 789 | 804 | 780 | 794 | 658,000 |
1995/07/11 | 765 | 775 | 763 | 769 | 262,000 |
1995/07/10 | 775 | 790 | 766 | 766 | 552,000 |
1995/07/07 | 739 | 770 | 732 | 765 | 381,000 |
1995/07/06 | 705 | 719 | 705 | 719 | 139,000 |
1995/07/05 | 701 | 705 | 696 | 700 | 151,000 |
1995/07/04 | 685 | 695 | 683 | 695 | 103,000 |
1995/07/03 | 695 | 695 | 680 | 682 | 98,000 |
1995/06/30 | 682 | 695 | 680 | 695 | 47,000 |
1995/06/29 | 708 | 708 | 680 | 682 | 73,000 |
1995/06/28 | 675 | 690 | 674 | 688 | 328,000 |
1995/06/27 | 720 | 720 | 690 | 690 | 134,000 |
1995/06/26 | 718 | 728 | 710 | 728 | 259,000 |
1995/06/23 | 691 | 708 | 691 | 708 | 181,000 |
1995/06/22 | 675 | 687 | 670 | 687 | 126,000 |
1995/06/21 | 661 | 675 | 661 | 675 | 81,000 |
1995/06/20 | 662 | 663 | 660 | 661 | 243,000 |
1995/06/19 | 651 | 660 | 651 | 656 | 41,000 |
1995/06/16 | 651 | 665 | 651 | 653 | 208,000 |
1995/06/15 | 643 | 649 | 640 | 642 | 237,000 |
1995/06/14 | 641 | 643 | 640 | 640 | 115,000 |
1995/06/13 | 640 | 648 | 636 | 640 | 175,000 |
1995/06/12 | 652 | 657 | 635 | 641 | 228,000 |
1995/06/09 | 674 | 676 | 657 | 657 | 277,000 |
1995/06/08 | 666 | 675 | 664 | 674 | 138,000 |
1995/06/07 | 685 | 685 | 675 | 685 | 31,000 |
1995/06/06 | 695 | 700 | 685 | 695 | 138,000 |
1995/06/05 | 710 | 710 | 695 | 695 | 145,000 |
1995/06/02 | 677 | 715 | 677 | 700 | 246,000 |
1995/06/01 | 648 | 677 | 648 | 668 | 299,000 |
1995/05/31 | 679 | 679 | 635 | 645 | 218,000 |
1995/05/30 | 656 | 669 | 650 | 669 | 573,000 |
1995/05/29 | 655 | 655 | 640 | 646 | 123,000 |
1995/05/26 | 665 | 670 | 656 | 660 | 294,000 |
1995/05/25 | 688 | 688 | 665 | 665 | 192,000 |
1995/05/24 | 680 | 685 | 677 | 678 | 208,000 |
1995/05/23 | 676 | 685 | 674 | 679 | 284,000 |
1995/05/22 | 718 | 718 | 668 | 674 | 383,000 |
1995/05/19 | 726 | 726 | 720 | 725 | 91,000 |
1995/05/18 | 736 | 736 | 723 | 723 | 38,000 |
1995/05/17 | 725 | 727 | 721 | 726 | 100,000 |
1995/05/16 | 735 | 735 | 728 | 730 | 192,000 |
1995/05/15 | 739 | 739 | 732 | 736 | 119,000 |
1995/05/12 | 736 | 740 | 735 | 735 | 175,000 |
1995/05/11 | 740 | 740 | 727 | 728 | 75,000 |
1995/05/10 | 760 | 760 | 741 | 741 | 107,000 |
1995/05/09 | 768 | 769 | 760 | 760 | 56,000 |
1995/05/08 | 779 | 779 | 760 | 761 | 48,000 |
1995/05/02 | 770 | 772 | 765 | 772 | 66,000 |
1995/05/01 | 775 | 775 | 770 | 770 | 27,000 |
1995/04/28 | 768 | 775 | 763 | 775 | 136,000 |
1995/04/27 | 754 | 764 | 754 | 760 | 112,000 |
1995/04/26 | 764 | 765 | 753 | 753 | 62,000 |
1995/04/25 | 763 | 768 | 760 | 765 | 199,000 |
1995/04/24 | 769 | 769 | 760 | 764 | 161,000 |
1995/04/21 | 756 | 769 | 755 | 769 | 233,000 |
1995/04/20 | 747 | 760 | 746 | 748 | 159,000 |
1995/04/19 | 750 | 750 | 730 | 746 | 78,000 |
1995/04/18 | 756 | 766 | 756 | 758 | 33,000 |
1995/04/17 | 765 | 770 | 760 | 765 | 43,000 |
1995/04/14 | 776 | 777 | 764 | 765 | 185,000 |
1995/04/13 | 763 | 775 | 763 | 775 | 104,000 |
1995/04/12 | 758 | 767 | 750 | 762 | 214,000 |
1995/04/11 | 756 | 760 | 751 | 760 | 128,000 |
1995/04/10 | 755 | 769 | 750 | 766 | 89,000 |
1995/04/07 | 746 | 755 | 745 | 750 | 68,000 |
1995/04/06 | 755 | 759 | 745 | 745 | 67,000 |
1995/04/05 | 770 | 770 | 750 | 755 | 71,000 |
1995/04/04 | 751 | 768 | 738 | 762 | 247,000 |
1995/04/03 | 742 | 752 | 741 | 750 | 144,000 |
1995/03/31 | 789 | 789 | 772 | 772 | 294,000 |
1995/03/30 | 770 | 780 | 769 | 769 | 83,000 |
1995/03/29 | 789 | 789 | 765 | 782 | 231,000 |
1995/03/28 | 755 | 794 | 755 | 792 | 403,000 |
1995/03/27 | 726 | 750 | 725 | 749 | 312,000 |
1995/03/24 | 717 | 725 | 705 | 722 | 248,000 |
1995/03/23 | 720 | 730 | 715 | 730 | 302,000 |
1995/03/22 | 741 | 744 | 710 | 710 | 512,000 |
1995/03/20 | 757 | 760 | 749 | 751 | 266,000 |
1995/03/17 | 795 | 795 | 771 | 776 | 489,000 |
1995/03/16 | 826 | 830 | 772 | 798 | 1,341,000 |
1995/03/15 | 825 | 838 | 821 | 837 | 152,000 |
1995/03/14 | 839 | 839 | 826 | 826 | 319,000 |
1995/03/13 | 849 | 849 | 825 | 839 | 209,000 |
1995/03/10 | 857 | 865 | 845 | 845 | 310,000 |
1995/03/09 | 859 | 865 | 852 | 852 | 271,000 |
1995/03/08 | 864 | 874 | 850 | 850 | 212,000 |
1995/03/07 | 865 | 878 | 865 | 878 | 104,000 |
1995/03/06 | 870 | 880 | 865 | 875 | 88,000 |
1995/03/03 | 846 | 877 | 842 | 877 | 120,000 |
1995/03/02 | 840 | 855 | 835 | 855 | 125,000 |
1995/03/01 | 846 | 846 | 825 | 825 | 130,000 |
1995/02/28 | 840 | 841 | 836 | 836 | 54,000 |
1995/02/27 | 831 | 840 | 820 | 825 | 280,000 |
1995/02/24 | 854 | 860 | 851 | 851 | 144,000 |
1995/02/23 | 871 | 874 | 850 | 850 | 112,000 |
1995/02/22 | 861 | 876 | 861 | 873 | 139,000 |
1995/02/21 | 841 | 858 | 832 | 857 | 127,000 |
1995/02/20 | 851 | 855 | 842 | 842 | 114,000 |
1995/02/17 | 844 | 871 | 840 | 851 | 329,000 |
1995/02/16 | 841 | 850 | 841 | 845 | 197,000 |
1995/02/15 | 865 | 865 | 855 | 859 | 172,000 |
1995/02/14 | 880 | 880 | 865 | 865 | 83,000 |
1995/02/13 | 885 | 886 | 880 | 880 | 155,000 |
1995/02/10 | 880 | 891 | 880 | 891 | 117,000 |
1995/02/09 | 885 | 895 | 880 | 880 | 182,000 |
1995/02/08 | 878 | 890 | 871 | 890 | 191,000 |
1995/02/07 | 874 | 888 | 874 | 876 | 257,000 |
1995/02/06 | 874 | 880 | 863 | 863 | 130,000 |
1995/02/03 | 866 | 869 | 866 | 868 | 115,000 |
1995/02/02 | 868 | 870 | 865 | 866 | 67,000 |
1995/02/01 | 867 | 878 | 865 | 866 | 199,000 |
1995/01/31 | 875 | 885 | 871 | 873 | 319,000 |
1995/01/30 | 879 | 895 | 879 | 893 | 242,000 |
1995/01/27 | 885 | 885 | 878 | 878 | 143,000 |
1995/01/26 | 890 | 891 | 888 | 890 | 90,000 |
1995/01/25 | 885 | 891 | 883 | 886 | 228,000 |
1995/01/24 | 870 | 896 | 870 | 885 | 297,000 |
1995/01/23 | 882 | 882 | 864 | 867 | 522,000 |
1995/01/20 | 886 | 898 | 882 | 882 | 297,000 |
1995/01/19 | 912 | 917 | 895 | 896 | 209,000 |
1995/01/18 | 920 | 921 | 911 | 911 | 116,000 |
1995/01/17 | 927 | 930 | 920 | 921 | 59,000 |
1995/01/13 | 938 | 942 | 923 | 927 | 224,000 |
1995/01/12 | 958 | 959 | 943 | 943 | 150,000 |
1995/01/11 | 960 | 960 | 953 | 960 | 118,000 |
1995/01/10 | 951 | 960 | 947 | 960 | 106,000 |
1995/01/09 | 951 | 957 | 946 | 951 | 76,000 |
1995/01/06 | 956 | 959 | 945 | 959 | 279,000 |
1995/01/05 | 974 | 979 | 958 | 960 | 498,000 |
1995/01/04 | 985 | 987 | 970 | 971 | 127,000 |