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 |
---|---|---|---|---|---|
2000/12/29 | 606 | 617 | 604 | 604 | 64,000 |
2000/12/28 | 612 | 624 | 605 | 624 | 144,000 |
2000/12/27 | 620 | 620 | 600 | 601 | 162,000 |
2000/12/26 | 634 | 634 | 618 | 618 | 182,000 |
2000/12/25 | 630 | 630 | 613 | 624 | 177,000 |
2000/12/22 | 580 | 602 | 580 | 590 | 301,000 |
2000/12/21 | 575 | 590 | 565 | 570 | 378,000 |
2000/12/20 | 610 | 628 | 610 | 615 | 183,000 |
2000/12/19 | 645 | 645 | 628 | 635 | 200,000 |
2000/12/18 | 641 | 650 | 641 | 645 | 295,000 |
2000/12/15 | 685 | 685 | 671 | 671 | 127,000 |
2000/12/14 | 690 | 690 | 670 | 675 | 201,000 |
2000/12/13 | 696 | 700 | 687 | 690 | 280,000 |
2000/12/12 | 715 | 715 | 698 | 714 | 500,000 |
2000/12/11 | 724 | 737 | 722 | 722 | 141,000 |
2000/12/08 | 700 | 710 | 692 | 694 | 382,000 |
2000/12/07 | 726 | 730 | 719 | 720 | 160,000 |
2000/12/06 | 740 | 750 | 735 | 746 | 290,000 |
2000/12/05 | 712 | 733 | 708 | 723 | 296,000 |
2000/12/04 | 720 | 746 | 717 | 719 | 491,000 |
2000/12/01 | 710 | 739 | 707 | 730 | 737,000 |
2000/11/30 | 677 | 710 | 675 | 710 | 255,000 |
2000/11/29 | 672 | 680 | 672 | 676 | 95,000 |
2000/11/28 | 682 | 692 | 682 | 686 | 73,000 |
2000/11/27 | 675 | 705 | 675 | 692 | 104,000 |
2000/11/24 | 672 | 685 | 669 | 685 | 195,000 |
2000/11/22 | 664 | 680 | 664 | 672 | 263,000 |
2000/11/21 | 678 | 680 | 663 | 674 | 245,000 |
2000/11/20 | 676 | 687 | 676 | 680 | 74,000 |
2000/11/17 | 690 | 707 | 676 | 676 | 290,000 |
2000/11/16 | 710 | 731 | 706 | 707 | 505,000 |
2000/11/15 | 700 | 712 | 700 | 710 | 337,000 |
2000/11/14 | 676 | 700 | 676 | 688 | 239,000 |
2000/11/13 | 660 | 675 | 660 | 666 | 205,000 |
2000/11/10 | 702 | 708 | 691 | 700 | 106,000 |
2000/11/09 | 704 | 720 | 700 | 720 | 150,000 |
2000/11/08 | 690 | 720 | 690 | 710 | 180,000 |
2000/11/07 | 702 | 720 | 700 | 700 | 97,000 |
2000/11/06 | 698 | 730 | 694 | 712 | 276,000 |
2000/11/02 | 650 | 713 | 649 | 708 | 371,000 |
2000/11/01 | 639 | 650 | 635 | 641 | 421,000 |
2000/10/31 | 645 | 650 | 632 | 632 | 117,000 |
2000/10/30 | 667 | 675 | 651 | 651 | 121,000 |
2000/10/27 | 682 | 710 | 663 | 663 | 199,000 |
2000/10/26 | 680 | 690 | 680 | 685 | 99,000 |
2000/10/25 | 705 | 715 | 682 | 682 | 104,000 |
2000/10/24 | 720 | 726 | 715 | 715 | 100,000 |
2000/10/23 | 723 | 726 | 710 | 710 | 114,000 |
2000/10/20 | 700 | 720 | 700 | 717 | 332,000 |
2000/10/19 | 670 | 687 | 669 | 684 | 182,000 |
2000/10/18 | 694 | 703 | 660 | 670 | 381,000 |
2000/10/17 | 720 | 720 | 703 | 703 | 221,000 |
2000/10/16 | 736 | 749 | 730 | 730 | 104,000 |
2000/10/13 | 700 | 724 | 700 | 724 | 415,000 |
2000/10/12 | 721 | 742 | 721 | 729 | 246,000 |
2000/10/11 | 737 | 741 | 728 | 731 | 410,000 |
2000/10/10 | 741 | 750 | 739 | 746 | 320,000 |
2000/10/06 | 744 | 753 | 743 | 747 | 434,000 |
2000/10/05 | 760 | 770 | 743 | 743 | 372,000 |
2000/10/04 | 737 | 759 | 737 | 750 | 448,000 |
2000/10/03 | 750 | 758 | 735 | 746 | 733,000 |
2000/10/02 | 780 | 785 | 770 | 784 | 223,000 |
2000/09/29 | 795 | 800 | 789 | 790 | 208,000 |
2000/09/28 | 790 | 800 | 779 | 786 | 195,000 |
2000/09/27 | 800 | 800 | 775 | 780 | 358,000 |
2000/09/26 | 824 | 824 | 815 | 820 | 290,000 |
2000/09/25 | 850 | 850 | 829 | 829 | 213,000 |
2000/09/22 | 840 | 840 | 810 | 823 | 216,000 |
2000/09/21 | 854 | 859 | 847 | 850 | 327,000 |
2000/09/20 | 840 | 859 | 840 | 859 | 502,000 |
2000/09/19 | 826 | 834 | 815 | 830 | 331,000 |
2000/09/18 | 844 | 855 | 833 | 847 | 373,000 |
2000/09/14 | 855 | 855 | 836 | 839 | 256,000 |
2000/09/13 | 870 | 889 | 855 | 864 | 858,000 |
2000/09/12 | 847 | 875 | 833 | 872 | 992,000 |
2000/09/11 | 822 | 857 | 820 | 857 | 615,000 |
2000/09/08 | 830 | 844 | 825 | 832 | 214,000 |
2000/09/07 | 820 | 829 | 820 | 829 | 173,000 |
2000/09/06 | 830 | 830 | 818 | 825 | 213,000 |
2000/09/05 | 860 | 860 | 832 | 840 | 202,000 |
2000/09/04 | 851 | 869 | 851 | 860 | 225,000 |
2000/09/01 | 864 | 868 | 840 | 858 | 408,000 |
2000/08/31 | 856 | 870 | 840 | 856 | 410,000 |
2000/08/30 | 860 | 860 | 841 | 856 | 475,000 |
2000/08/29 | 850 | 856 | 844 | 850 | 556,000 |
2000/08/28 | 859 | 860 | 831 | 844 | 340,000 |
2000/08/25 | 872 | 880 | 848 | 854 | 754,000 |
2000/08/24 | 830 | 866 | 822 | 862 | 1,761,000 |
2000/08/23 | 840 | 841 | 816 | 830 | 519,000 |
2000/08/22 | 819 | 840 | 819 | 840 | 376,000 |
2000/08/21 | 821 | 829 | 809 | 812 | 170,000 |
2000/08/18 | 840 | 840 | 822 | 830 | 167,000 |
2000/08/17 | 840 | 840 | 821 | 835 | 281,000 |
2000/08/16 | 839 | 855 | 830 | 837 | 489,000 |
2000/08/15 | 800 | 840 | 800 | 832 | 544,000 |
2000/08/14 | 803 | 803 | 787 | 791 | 250,000 |
2000/08/11 | 783 | 799 | 783 | 799 | 209,000 |
2000/08/10 | 793 | 793 | 785 | 791 | 298,000 |
2000/08/09 | 761 | 774 | 752 | 773 | 251,000 |
2000/08/08 | 752 | 760 | 750 | 752 | 114,000 |
2000/08/07 | 751 | 757 | 742 | 742 | 61,000 |
2000/08/04 | 766 | 768 | 748 | 750 | 239,000 |
2000/08/03 | 736 | 758 | 733 | 748 | 175,000 |
2000/08/02 | 769 | 769 | 731 | 746 | 112,000 |
2000/08/01 | 740 | 760 | 740 | 759 | 208,000 |
2000/07/31 | 680 | 734 | 675 | 720 | 240,000 |
2000/07/28 | 740 | 740 | 701 | 715 | 220,000 |
2000/07/27 | 758 | 760 | 740 | 747 | 173,000 |
2000/07/26 | 792 | 792 | 768 | 768 | 176,000 |
2000/07/25 | 760 | 780 | 755 | 780 | 186,000 |
2000/07/24 | 778 | 784 | 751 | 770 | 267,000 |
2000/07/21 | 818 | 822 | 801 | 808 | 271,000 |
2000/07/19 | 798 | 828 | 788 | 828 | 278,000 |
2000/07/18 | 836 | 848 | 824 | 828 | 591,000 |
2000/07/17 | 849 | 849 | 826 | 826 | 243,000 |
2000/07/14 | 830 | 860 | 823 | 849 | 683,000 |
2000/07/13 | 823 | 836 | 821 | 833 | 600,000 |
2000/07/12 | 849 | 851 | 814 | 835 | 417,000 |
2000/07/11 | 850 | 863 | 830 | 839 | 1,126,000 |
2000/07/10 | 833 | 853 | 825 | 846 | 1,354,000 |
2000/07/07 | 800 | 828 | 799 | 813 | 720,000 |
2000/07/06 | 800 | 810 | 797 | 800 | 550,000 |
2000/07/05 | 833 | 838 | 800 | 820 | 924,000 |
2000/07/04 | 810 | 857 | 805 | 835 | 3,370,000 |
2000/07/03 | 800 | 820 | 799 | 820 | 1,937,000 |
2000/06/30 | 768 | 800 | 760 | 792 | 1,380,000 |
2000/06/29 | 769 | 770 | 752 | 768 | 656,000 |
2000/06/28 | 750 | 764 | 749 | 764 | 1,158,000 |
2000/06/27 | 725 | 745 | 723 | 737 | 677,000 |
2000/06/26 | 722 | 732 | 714 | 720 | 293,000 |
2000/06/23 | 728 | 728 | 708 | 712 | 227,000 |
2000/06/22 | 732 | 742 | 722 | 730 | 708,000 |
2000/06/21 | 710 | 728 | 704 | 722 | 331,000 |
2000/06/20 | 710 | 710 | 700 | 700 | 300,000 |
2000/06/19 | 691 | 695 | 685 | 695 | 240,000 |
2000/06/16 | 703 | 710 | 698 | 698 | 251,000 |
2000/06/15 | 730 | 735 | 699 | 703 | 222,000 |
2000/06/14 | 721 | 730 | 715 | 730 | 300,000 |
2000/06/13 | 731 | 732 | 718 | 720 | 262,000 |
2000/06/12 | 724 | 739 | 724 | 732 | 288,000 |
2000/06/09 | 735 | 740 | 713 | 722 | 213,000 |
2000/06/08 | 735 | 735 | 716 | 720 | 161,000 |
2000/06/07 | 730 | 740 | 725 | 730 | 326,000 |
2000/06/06 | 743 | 743 | 720 | 720 | 295,000 |
2000/06/05 | 750 | 753 | 730 | 733 | 727,000 |
2000/06/02 | 724 | 739 | 720 | 737 | 624,000 |
2000/06/01 | 685 | 709 | 685 | 704 | 592,000 |
2000/05/31 | 730 | 735 | 714 | 715 | 330,000 |
2000/05/30 | 703 | 720 | 703 | 709 | 293,000 |
2000/05/29 | 680 | 699 | 670 | 693 | 619,000 |
2000/05/26 | 717 | 725 | 700 | 710 | 768,000 |
2000/05/25 | 760 | 765 | 734 | 757 | 324,000 |
2000/05/24 | 729 | 760 | 725 | 750 | 1,040,000 |
2000/05/23 | 722 | 749 | 722 | 749 | 870,000 |
2000/05/22 | 728 | 728 | 712 | 719 | 539,000 |
2000/05/19 | 756 | 779 | 749 | 758 | 818,000 |
2000/05/18 | 760 | 765 | 747 | 751 | 532,000 |
2000/05/17 | 790 | 799 | 780 | 780 | 2,173,000 |
2000/05/16 | 754 | 776 | 750 | 770 | 1,759,000 |
2000/05/15 | 740 | 755 | 726 | 744 | 1,681,000 |
2000/05/12 | 715 | 741 | 709 | 725 | 1,428,000 |
2000/05/11 | 698 | 710 | 691 | 699 | 820,000 |
2000/05/10 | 692 | 716 | 692 | 708 | 989,000 |
2000/05/09 | 720 | 724 | 705 | 709 | 1,627,000 |
2000/05/08 | 690 | 709 | 690 | 709 | 682,000 |
2000/05/02 | 690 | 703 | 685 | 690 | 961,000 |
2000/05/01 | 670 | 686 | 670 | 685 | 558,000 |
2000/04/28 | 670 | 684 | 662 | 675 | 419,000 |
2000/04/27 | 672 | 675 | 661 | 661 | 266,000 |
2000/04/26 | 680 | 690 | 672 | 678 | 715,000 |
2000/04/25 | 670 | 690 | 665 | 670 | 1,506,000 |
2000/04/24 | 669 | 685 | 664 | 664 | 614,000 |
2000/04/21 | 640 | 672 | 639 | 666 | 1,106,000 |
2000/04/20 | 634 | 649 | 634 | 637 | 665,000 |
2000/04/19 | 617 | 633 | 615 | 630 | 469,000 |
2000/04/18 | 625 | 635 | 601 | 610 | 415,000 |
2000/04/17 | 591 | 615 | 591 | 615 | 723,000 |
2000/04/14 | 600 | 650 | 600 | 644 | 1,485,000 |
2000/04/13 | 615 | 615 | 594 | 595 | 326,000 |
2000/04/12 | 623 | 623 | 604 | 615 | 296,000 |
2000/04/11 | 625 | 629 | 621 | 623 | 265,000 |
2000/04/10 | 628 | 630 | 623 | 625 | 209,000 |
2000/04/07 | 630 | 635 | 626 | 628 | 183,000 |
2000/04/06 | 648 | 654 | 631 | 631 | 319,000 |
2000/04/05 | 638 | 645 | 630 | 640 | 357,000 |
2000/04/04 | 639 | 642 | 625 | 633 | 199,000 |
2000/04/03 | 640 | 648 | 638 | 639 | 227,000 |
2000/03/31 | 620 | 630 | 605 | 630 | 151,000 |
2000/03/30 | 629 | 630 | 621 | 621 | 241,000 |
2000/03/29 | 602 | 620 | 602 | 619 | 136,000 |
2000/03/28 | 597 | 608 | 595 | 596 | 137,000 |
2000/03/27 | 601 | 604 | 589 | 590 | 895,000 |
2000/03/24 | 618 | 618 | 601 | 601 | 362,000 |
2000/03/23 | 613 | 618 | 605 | 618 | 186,000 |
2000/03/22 | 625 | 625 | 602 | 604 | 371,000 |
2000/03/21 | 626 | 627 | 615 | 625 | 245,000 |
2000/03/17 | 620 | 620 | 605 | 618 | 199,000 |
2000/03/16 | 586 | 588 | 567 | 580 | 1,000,000 |
2000/03/15 | 586 | 590 | 580 | 588 | 363,000 |
2000/03/14 | 595 | 612 | 583 | 585 | 550,000 |
2000/03/13 | 622 | 625 | 580 | 595 | 365,000 |
2000/03/10 | 629 | 635 | 620 | 635 | 359,000 |
2000/03/09 | 630 | 637 | 609 | 609 | 645,000 |
2000/03/08 | 615 | 639 | 615 | 623 | 366,000 |
2000/03/07 | 634 | 650 | 630 | 635 | 159,000 |
2000/03/06 | 679 | 685 | 645 | 654 | 330,000 |
2000/03/03 | 690 | 690 | 661 | 665 | 307,000 |
2000/03/02 | 709 | 710 | 681 | 691 | 752,000 |
2000/03/01 | 663 | 704 | 661 | 699 | 987,000 |
2000/02/29 | 660 | 665 | 646 | 650 | 423,000 |
2000/02/28 | 659 | 660 | 640 | 641 | 450,000 |
2000/02/25 | 626 | 641 | 616 | 640 | 422,000 |
2000/02/24 | 585 | 626 | 584 | 616 | 616,000 |
2000/02/23 | 590 | 598 | 577 | 584 | 255,000 |
2000/02/22 | 605 | 605 | 580 | 594 | 315,000 |
2000/02/21 | 618 | 620 | 601 | 601 | 374,000 |
2000/02/18 | 650 | 650 | 631 | 638 | 202,000 |
2000/02/17 | 631 | 658 | 612 | 658 | 412,000 |
2000/02/16 | 646 | 649 | 631 | 634 | 217,000 |
2000/02/15 | 671 | 679 | 626 | 639 | 585,000 |
2000/02/14 | 705 | 705 | 675 | 680 | 377,000 |
2000/02/10 | 695 | 716 | 690 | 698 | 1,061,000 |
2000/02/09 | 666 | 705 | 660 | 690 | 1,364,000 |
2000/02/08 | 655 | 660 | 644 | 660 | 405,000 |
2000/02/07 | 660 | 664 | 650 | 651 | 241,000 |
2000/02/04 | 669 | 670 | 648 | 650 | 425,000 |
2000/02/03 | 640 | 671 | 640 | 650 | 518,000 |
2000/02/02 | 624 | 648 | 624 | 632 | 312,000 |
2000/02/01 | 641 | 641 | 620 | 622 | 140,000 |
2000/01/31 | 640 | 649 | 637 | 637 | 128,000 |
2000/01/28 | 662 | 664 | 643 | 643 | 241,000 |
2000/01/27 | 665 | 665 | 645 | 656 | 404,000 |
2000/01/26 | 642 | 660 | 641 | 650 | 411,000 |
2000/01/25 | 648 | 657 | 635 | 636 | 447,000 |
2000/01/24 | 620 | 665 | 620 | 658 | 1,176,000 |
2000/01/21 | 614 | 616 | 605 | 616 | 217,000 |
2000/01/20 | 610 | 622 | 608 | 616 | 273,000 |
2000/01/19 | 623 | 624 | 610 | 610 | 554,000 |
2000/01/18 | 601 | 610 | 600 | 610 | 262,000 |
2000/01/17 | 603 | 603 | 590 | 591 | 404,000 |
2000/01/14 | 590 | 595 | 580 | 583 | 282,000 |
2000/01/13 | 591 | 600 | 580 | 591 | 316,000 |
2000/01/12 | 595 | 610 | 590 | 591 | 246,000 |
2000/01/11 | 600 | 600 | 590 | 590 | 180,000 |
2000/01/07 | 597 | 600 | 574 | 580 | 154,000 |
2000/01/06 | 608 | 608 | 595 | 595 | 121,000 |
2000/01/05 | 610 | 611 | 595 | 598 | 167,000 |
2000/01/04 | 615 | 625 | 609 | 618 | 94,000 |