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 |
---|---|---|---|---|---|
1998/12/30 | 523 | 531 | 520 | 531 | 18,000 |
1998/12/29 | 516 | 524 | 512 | 524 | 72,000 |
1998/12/28 | 515 | 516 | 513 | 516 | 37,000 |
1998/12/25 | 512 | 514 | 503 | 511 | 112,000 |
1998/12/24 | 509 | 509 | 502 | 502 | 92,000 |
1998/12/22 | 511 | 517 | 506 | 512 | 141,000 |
1998/12/21 | 525 | 525 | 512 | 513 | 45,000 |
1998/12/18 | 510 | 516 | 501 | 512 | 135,000 |
1998/12/17 | 501 | 513 | 501 | 507 | 72,000 |
1998/12/16 | 521 | 529 | 511 | 511 | 81,000 |
1998/12/15 | 525 | 525 | 520 | 522 | 114,000 |
1998/12/14 | 540 | 540 | 522 | 525 | 102,000 |
1998/12/11 | 534 | 540 | 534 | 536 | 250,000 |
1998/12/10 | 559 | 559 | 542 | 544 | 176,000 |
1998/12/09 | 537 | 550 | 537 | 550 | 96,000 |
1998/12/08 | 532 | 545 | 530 | 540 | 194,000 |
1998/12/07 | 537 | 537 | 517 | 530 | 182,000 |
1998/12/04 | 541 | 542 | 536 | 537 | 60,000 |
1998/12/03 | 565 | 565 | 541 | 546 | 57,000 |
1998/12/02 | 580 | 584 | 561 | 566 | 150,000 |
1998/12/01 | 574 | 589 | 574 | 575 | 55,000 |
1998/11/30 | 596 | 609 | 586 | 594 | 82,000 |
1998/11/27 | 590 | 600 | 582 | 596 | 107,000 |
1998/11/26 | 575 | 585 | 575 | 582 | 370,000 |
1998/11/25 | 560 | 578 | 546 | 570 | 207,000 |
1998/11/24 | 547 | 550 | 538 | 550 | 62,000 |
1998/11/20 | 527 | 535 | 525 | 527 | 189,000 |
1998/11/19 | 535 | 535 | 527 | 532 | 118,000 |
1998/11/18 | 545 | 545 | 540 | 542 | 81,000 |
1998/11/17 | 550 | 560 | 541 | 541 | 102,000 |
1998/11/16 | 528 | 540 | 524 | 540 | 158,000 |
1998/11/13 | 515 | 520 | 515 | 518 | 132,000 |
1998/11/12 | 505 | 516 | 505 | 515 | 95,000 |
1998/11/11 | 498 | 512 | 497 | 512 | 107,000 |
1998/11/10 | 498 | 501 | 490 | 497 | 82,000 |
1998/11/09 | 494 | 498 | 492 | 493 | 54,000 |
1998/11/06 | 506 | 510 | 492 | 492 | 73,000 |
1998/11/05 | 531 | 531 | 509 | 510 | 102,000 |
1998/11/04 | 505 | 515 | 504 | 510 | 79,000 |
1998/11/02 | 514 | 514 | 500 | 504 | 54,000 |
1998/10/30 | 500 | 500 | 483 | 500 | 70,000 |
1998/10/29 | 485 | 488 | 481 | 485 | 62,000 |
1998/10/28 | 491 | 491 | 485 | 485 | 16,000 |
1998/10/27 | 495 | 500 | 495 | 500 | 61,000 |
1998/10/26 | 509 | 509 | 485 | 490 | 45,000 |
1998/10/23 | 508 | 508 | 490 | 500 | 316,000 |
1998/10/22 | 510 | 528 | 505 | 508 | 207,000 |
1998/10/21 | 509 | 521 | 492 | 505 | 74,000 |
1998/10/20 | 481 | 509 | 481 | 509 | 31,000 |
1998/10/19 | 481 | 489 | 480 | 480 | 281,000 |
1998/10/16 | 485 | 489 | 479 | 480 | 56,000 |
1998/10/15 | 493 | 493 | 475 | 480 | 118,000 |
1998/10/14 | 509 | 509 | 485 | 488 | 178,000 |
1998/10/13 | 517 | 527 | 510 | 511 | 182,000 |
1998/10/12 | 532 | 533 | 515 | 516 | 148,000 |
1998/10/09 | 539 | 542 | 530 | 530 | 254,000 |
1998/10/08 | 536 | 548 | 536 | 541 | 268,000 |
1998/10/07 | 532 | 548 | 525 | 545 | 150,000 |
1998/10/06 | 521 | 523 | 520 | 522 | 316,000 |
1998/10/05 | 534 | 534 | 520 | 524 | 400,000 |
1998/10/02 | 524 | 528 | 520 | 524 | 132,000 |
1998/10/01 | 528 | 528 | 520 | 524 | 128,000 |
1998/09/30 | 537 | 537 | 525 | 528 | 84,000 |
1998/09/29 | 539 | 539 | 520 | 527 | 16,000 |
1998/09/28 | 520 | 540 | 520 | 539 | 59,000 |
1998/09/25 | 510 | 548 | 510 | 520 | 55,000 |
1998/09/24 | 527 | 530 | 517 | 530 | 53,000 |
1998/09/22 | 520 | 520 | 505 | 506 | 77,000 |
1998/09/21 | 536 | 536 | 520 | 520 | 35,000 |
1998/09/18 | 530 | 539 | 530 | 538 | 105,000 |
1998/09/17 | 538 | 540 | 528 | 530 | 83,000 |
1998/09/16 | 550 | 555 | 541 | 542 | 52,000 |
1998/09/14 | 560 | 562 | 550 | 550 | 39,000 |
1998/09/11 | 567 | 569 | 557 | 560 | 143,000 |
1998/09/10 | 547 | 557 | 547 | 557 | 47,000 |
1998/09/09 | 554 | 564 | 554 | 556 | 104,000 |
1998/09/08 | 521 | 547 | 521 | 544 | 77,000 |
1998/09/07 | 503 | 530 | 503 | 520 | 315,000 |
1998/09/04 | 550 | 550 | 528 | 528 | 198,000 |
1998/09/03 | 574 | 575 | 556 | 558 | 230,000 |
1998/09/02 | 590 | 590 | 584 | 585 | 102,000 |
1998/09/01 | 560 | 574 | 555 | 574 | 67,000 |
1998/08/31 | 590 | 590 | 580 | 586 | 62,000 |
1998/08/28 | 561 | 590 | 561 | 574 | 121,000 |
1998/08/27 | 583 | 603 | 583 | 601 | 86,000 |
1998/08/26 | 650 | 650 | 633 | 633 | 119,000 |
1998/08/25 | 639 | 640 | 635 | 640 | 141,000 |
1998/08/24 | 644 | 645 | 639 | 639 | 63,000 |
1998/08/21 | 645 | 655 | 645 | 651 | 70,000 |
1998/08/20 | 650 | 660 | 645 | 651 | 47,000 |
1998/08/19 | 641 | 660 | 641 | 650 | 99,000 |
1998/08/18 | 650 | 651 | 639 | 639 | 42,000 |
1998/08/17 | 649 | 649 | 636 | 639 | 75,000 |
1998/08/14 | 645 | 649 | 645 | 649 | 19,000 |
1998/08/13 | 645 | 650 | 643 | 650 | 95,000 |
1998/08/12 | 648 | 648 | 642 | 645 | 53,000 |
1998/08/11 | 650 | 656 | 650 | 656 | 48,000 |
1998/08/10 | 650 | 657 | 646 | 647 | 37,000 |
1998/08/07 | 650 | 665 | 650 | 650 | 75,000 |
1998/08/06 | 653 | 658 | 646 | 646 | 83,000 |
1998/08/05 | 658 | 658 | 641 | 643 | 108,000 |
1998/08/04 | 671 | 671 | 640 | 670 | 116,000 |
1998/08/03 | 674 | 688 | 671 | 672 | 142,000 |
1998/07/31 | 675 | 685 | 672 | 675 | 54,000 |
1998/07/30 | 690 | 690 | 671 | 675 | 86,000 |
1998/07/29 | 682 | 685 | 670 | 680 | 146,000 |
1998/07/28 | 696 | 696 | 689 | 689 | 81,000 |
1998/07/27 | 700 | 703 | 697 | 700 | 231,000 |
1998/07/24 | 704 | 704 | 685 | 701 | 503,000 |
1998/07/23 | 730 | 731 | 700 | 715 | 479,000 |
1998/07/22 | 730 | 735 | 725 | 730 | 105,000 |
1998/07/21 | 735 | 740 | 733 | 735 | 97,000 |
1998/07/17 | 741 | 745 | 730 | 740 | 203,000 |
1998/07/16 | 727 | 736 | 722 | 730 | 289,000 |
1998/07/15 | 744 | 750 | 730 | 735 | 327,000 |
1998/07/14 | 732 | 745 | 732 | 740 | 248,000 |
1998/07/13 | 718 | 740 | 718 | 740 | 429,000 |
1998/07/10 | 747 | 747 | 735 | 736 | 71,000 |
1998/07/09 | 741 | 748 | 735 | 747 | 184,000 |
1998/07/08 | 750 | 750 | 741 | 741 | 79,000 |
1998/07/07 | 759 | 760 | 745 | 745 | 105,000 |
1998/07/06 | 760 | 760 | 745 | 750 | 175,000 |
1998/07/03 | 730 | 750 | 730 | 741 | 130,000 |
1998/07/02 | 745 | 760 | 740 | 756 | 193,000 |
1998/07/01 | 740 | 750 | 740 | 742 | 111,000 |
1998/06/30 | 750 | 761 | 748 | 748 | 78,000 |
1998/06/29 | 737 | 737 | 731 | 731 | 28,000 |
1998/06/26 | 731 | 739 | 727 | 727 | 48,000 |
1998/06/25 | 724 | 752 | 720 | 724 | 101,000 |
1998/06/24 | 721 | 724 | 715 | 719 | 87,000 |
1998/06/23 | 733 | 733 | 725 | 725 | 76,000 |
1998/06/22 | 726 | 732 | 726 | 732 | 21,000 |
1998/06/19 | 726 | 726 | 714 | 716 | 106,000 |
1998/06/18 | 724 | 732 | 721 | 730 | 66,000 |
1998/06/17 | 725 | 725 | 716 | 716 | 60,000 |
1998/06/16 | 710 | 721 | 707 | 721 | 152,000 |
1998/06/15 | 731 | 735 | 711 | 711 | 128,000 |
1998/06/12 | 731 | 748 | 729 | 730 | 287,000 |
1998/06/11 | 746 | 746 | 731 | 731 | 68,000 |
1998/06/10 | 752 | 755 | 732 | 746 | 115,000 |
1998/06/09 | 760 | 760 | 745 | 750 | 115,000 |
1998/06/08 | 760 | 760 | 758 | 760 | 50,000 |
1998/06/05 | 777 | 781 | 770 | 770 | 73,000 |
1998/06/04 | 781 | 781 | 776 | 776 | 58,000 |
1998/06/03 | 771 | 791 | 760 | 782 | 106,000 |
1998/06/02 | 793 | 797 | 771 | 775 | 81,000 |
1998/06/01 | 785 | 786 | 770 | 780 | 201,000 |
1998/05/29 | 785 | 785 | 770 | 784 | 284,000 |
1998/05/28 | 793 | 796 | 785 | 785 | 170,000 |
1998/05/27 | 810 | 810 | 788 | 793 | 167,000 |
1998/05/26 | 802 | 810 | 790 | 810 | 339,000 |
1998/05/25 | 815 | 828 | 805 | 828 | 145,000 |
1998/05/22 | 826 | 829 | 780 | 815 | 333,000 |
1998/05/21 | 826 | 836 | 823 | 836 | 151,000 |
1998/05/20 | 840 | 848 | 827 | 834 | 129,000 |
1998/05/19 | 840 | 848 | 836 | 845 | 153,000 |
1998/05/18 | 835 | 848 | 825 | 845 | 272,000 |
1998/05/15 | 826 | 838 | 826 | 835 | 171,000 |
1998/05/14 | 830 | 837 | 830 | 833 | 181,000 |
1998/05/13 | 820 | 833 | 814 | 829 | 203,000 |
1998/05/12 | 828 | 834 | 820 | 828 | 136,000 |
1998/05/11 | 815 | 825 | 815 | 823 | 87,000 |
1998/05/08 | 791 | 815 | 791 | 815 | 123,000 |
1998/05/07 | 794 | 802 | 794 | 800 | 79,000 |
1998/05/06 | 819 | 819 | 788 | 819 | 94,000 |
1998/05/01 | 825 | 826 | 807 | 809 | 193,000 |
1998/04/30 | 815 | 824 | 800 | 822 | 259,000 |
1998/04/28 | 809 | 809 | 786 | 786 | 168,000 |
1998/04/27 | 820 | 826 | 810 | 821 | 192,000 |
1998/04/24 | 807 | 828 | 802 | 826 | 451,000 |
1998/04/23 | 793 | 805 | 791 | 795 | 439,000 |
1998/04/22 | 762 | 774 | 759 | 774 | 152,000 |
1998/04/21 | 769 | 780 | 762 | 762 | 86,000 |
1998/04/20 | 765 | 775 | 765 | 766 | 116,000 |
1998/04/17 | 780 | 800 | 775 | 782 | 248,000 |
1998/04/16 | 810 | 810 | 782 | 782 | 434,000 |
1998/04/15 | 809 | 809 | 800 | 802 | 256,000 |
1998/04/14 | 780 | 805 | 779 | 799 | 595,000 |
1998/04/13 | 779 | 784 | 770 | 779 | 230,000 |
1998/04/10 | 758 | 769 | 754 | 760 | 153,000 |
1998/04/09 | 735 | 759 | 735 | 759 | 216,000 |
1998/04/08 | 734 | 749 | 734 | 745 | 289,000 |
1998/04/07 | 736 | 740 | 725 | 738 | 408,000 |
1998/04/06 | 731 | 741 | 730 | 740 | 101,000 |
1998/04/03 | 719 | 732 | 719 | 721 | 129,000 |
1998/04/02 | 752 | 752 | 707 | 719 | 289,000 |
1998/04/01 | 767 | 768 | 743 | 765 | 104,000 |
1998/03/31 | 765 | 771 | 758 | 768 | 239,000 |
1998/03/30 | 759 | 769 | 740 | 747 | 236,000 |
1998/03/27 | 750 | 765 | 749 | 755 | 325,000 |
1998/03/26 | 740 | 747 | 730 | 743 | 204,000 |
1998/03/25 | 747 | 748 | 724 | 738 | 192,000 |
1998/03/24 | 747 | 747 | 737 | 739 | 229,000 |
1998/03/23 | 740 | 746 | 739 | 739 | 175,000 |
1998/03/20 | 740 | 742 | 730 | 739 | 529,000 |
1998/03/19 | 692 | 721 | 692 | 720 | 443,000 |
1998/03/18 | 688 | 699 | 687 | 691 | 115,000 |
1998/03/17 | 697 | 705 | 688 | 688 | 100,000 |
1998/03/16 | 709 | 709 | 681 | 685 | 65,000 |
1998/03/13 | 683 | 694 | 683 | 689 | 120,000 |
1998/03/12 | 700 | 700 | 689 | 689 | 82,000 |
1998/03/11 | 696 | 700 | 690 | 700 | 68,000 |
1998/03/10 | 708 | 708 | 689 | 705 | 139,000 |
1998/03/09 | 707 | 715 | 706 | 708 | 43,000 |
1998/03/06 | 709 | 720 | 706 | 706 | 67,000 |
1998/03/05 | 720 | 725 | 706 | 706 | 57,000 |
1998/03/04 | 735 | 735 | 711 | 720 | 105,000 |
1998/03/03 | 723 | 735 | 717 | 735 | 211,000 |
1998/03/02 | 696 | 720 | 696 | 720 | 181,000 |
1998/02/27 | 690 | 700 | 690 | 693 | 57,000 |
1998/02/26 | 692 | 694 | 690 | 694 | 33,000 |
1998/02/25 | 697 | 697 | 689 | 691 | 65,000 |
1998/02/24 | 705 | 715 | 692 | 696 | 103,000 |
1998/02/23 | 715 | 720 | 715 | 715 | 35,000 |
1998/02/20 | 724 | 725 | 701 | 725 | 66,000 |
1998/02/19 | 720 | 725 | 712 | 725 | 62,000 |
1998/02/18 | 729 | 733 | 720 | 730 | 192,000 |
1998/02/17 | 726 | 726 | 716 | 726 | 111,000 |
1998/02/16 | 730 | 735 | 721 | 730 | 202,000 |
1998/02/13 | 724 | 730 | 710 | 730 | 106,000 |
1998/02/12 | 725 | 730 | 716 | 725 | 350,000 |
1998/02/10 | 709 | 729 | 709 | 720 | 99,000 |
1998/02/09 | 698 | 710 | 690 | 709 | 34,000 |
1998/02/06 | 692 | 696 | 691 | 691 | 61,000 |
1998/02/05 | 692 | 700 | 691 | 691 | 76,000 |
1998/02/04 | 698 | 704 | 685 | 695 | 179,000 |
1998/02/03 | 692 | 700 | 681 | 690 | 75,000 |
1998/02/02 | 670 | 686 | 670 | 675 | 103,000 |
1998/01/30 | 712 | 713 | 669 | 669 | 291,000 |
1998/01/29 | 715 | 715 | 705 | 712 | 178,000 |
1998/01/28 | 710 | 720 | 710 | 711 | 220,000 |
1998/01/27 | 687 | 706 | 687 | 705 | 171,000 |
1998/01/26 | 685 | 694 | 681 | 686 | 243,000 |
1998/01/23 | 679 | 685 | 671 | 685 | 133,000 |
1998/01/22 | 665 | 691 | 665 | 685 | 207,000 |
1998/01/21 | 659 | 668 | 659 | 665 | 295,000 |
1998/01/20 | 650 | 660 | 636 | 660 | 78,000 |
1998/01/19 | 670 | 674 | 656 | 660 | 169,000 |
1998/01/16 | 596 | 630 | 596 | 615 | 263,000 |
1998/01/14 | 593 | 606 | 590 | 600 | 120,000 |
1998/01/13 | 589 | 593 | 582 | 593 | 144,000 |
1998/01/12 | 590 | 600 | 571 | 590 | 79,000 |
1998/01/09 | 593 | 614 | 593 | 610 | 194,000 |
1998/01/08 | 561 | 610 | 561 | 589 | 332,000 |
1998/01/07 | 555 | 565 | 551 | 565 | 88,000 |
1998/01/06 | 561 | 561 | 553 | 561 | 82,000 |
1998/01/05 | 570 | 574 | 561 | 561 | 32,000 |