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 |
---|---|---|---|---|---|
2001/12/28 | 637 | 644 | 630 | 639 | 294,000 |
2001/12/27 | 622 | 631 | 621 | 630 | 304,000 |
2001/12/26 | 622 | 627 | 617 | 618 | 255,000 |
2001/12/25 | 628 | 630 | 615 | 630 | 296,000 |
2001/12/21 | 618 | 632 | 615 | 625 | 712,000 |
2001/12/20 | 609 | 621 | 609 | 619 | 349,000 |
2001/12/19 | 610 | 616 | 603 | 610 | 460,000 |
2001/12/18 | 604 | 620 | 601 | 612 | 502,000 |
2001/12/17 | 610 | 614 | 588 | 594 | 350,000 |
2001/12/14 | 610 | 628 | 604 | 620 | 795,000 |
2001/12/13 | 625 | 645 | 607 | 619 | 1,265,000 |
2001/12/12 | 596 | 620 | 594 | 620 | 741,000 |
2001/12/11 | 605 | 605 | 589 | 596 | 352,000 |
2001/12/10 | 617 | 617 | 594 | 609 | 381,000 |
2001/12/07 | 608 | 613 | 594 | 610 | 429,000 |
2001/12/06 | 608 | 610 | 596 | 605 | 732,000 |
2001/12/05 | 585 | 594 | 579 | 589 | 564,000 |
2001/12/04 | 564 | 572 | 563 | 572 | 432,000 |
2001/12/03 | 588 | 589 | 571 | 574 | 479,000 |
2001/11/30 | 610 | 610 | 594 | 594 | 1,282,000 |
2001/11/29 | 574 | 610 | 570 | 603 | 1,947,000 |
2001/11/28 | 571 | 572 | 557 | 567 | 941,000 |
2001/11/27 | 581 | 594 | 570 | 577 | 1,745,000 |
2001/11/26 | 641 | 641 | 584 | 601 | 4,841,000 |
2001/11/22 | 541 | 541 | 541 | 541 | 114,000 |
2001/11/21 | 468 | 468 | 455 | 461 | 289,000 |
2001/11/20 | 492 | 492 | 466 | 474 | 227,000 |
2001/11/19 | 481 | 492 | 481 | 489 | 506,000 |
2001/11/16 | 464 | 486 | 462 | 480 | 228,000 |
2001/11/15 | 470 | 470 | 447 | 459 | 482,000 |
2001/11/14 | 469 | 480 | 468 | 470 | 235,000 |
2001/11/13 | 480 | 480 | 445 | 464 | 682,000 |
2001/11/12 | 499 | 499 | 487 | 487 | 87,000 |
2001/11/09 | 502 | 503 | 494 | 498 | 169,000 |
2001/11/08 | 519 | 519 | 504 | 505 | 301,000 |
2001/11/07 | 515 | 524 | 507 | 511 | 357,000 |
2001/11/06 | 516 | 525 | 507 | 525 | 268,000 |
2001/11/05 | 515 | 515 | 500 | 506 | 252,000 |
2001/11/02 | 521 | 528 | 503 | 506 | 226,000 |
2001/11/01 | 525 | 529 | 511 | 516 | 316,000 |
2001/10/31 | 531 | 531 | 519 | 520 | 182,000 |
2001/10/30 | 551 | 555 | 533 | 543 | 209,000 |
2001/10/29 | 572 | 572 | 558 | 562 | 68,000 |
2001/10/26 | 588 | 588 | 557 | 565 | 131,000 |
2001/10/25 | 575 | 582 | 570 | 582 | 207,000 |
2001/10/24 | 571 | 573 | 561 | 570 | 132,000 |
2001/10/23 | 581 | 585 | 560 | 570 | 142,000 |
2001/10/22 | 578 | 578 | 565 | 574 | 70,000 |
2001/10/19 | 551 | 579 | 550 | 578 | 175,000 |
2001/10/18 | 558 | 575 | 548 | 569 | 429,000 |
2001/10/17 | 559 | 588 | 555 | 588 | 221,000 |
2001/10/16 | 560 | 560 | 552 | 558 | 77,000 |
2001/10/15 | 561 | 564 | 552 | 555 | 89,000 |
2001/10/12 | 565 | 569 | 555 | 560 | 226,000 |
2001/10/11 | 555 | 558 | 548 | 555 | 210,000 |
2001/10/10 | 570 | 570 | 551 | 553 | 162,000 |
2001/10/09 | 566 | 579 | 560 | 570 | 80,000 |
2001/10/05 | 580 | 580 | 565 | 566 | 96,000 |
2001/10/04 | 550 | 573 | 550 | 565 | 104,000 |
2001/10/03 | 550 | 550 | 540 | 547 | 132,000 |
2001/10/02 | 552 | 561 | 540 | 551 | 174,000 |
2001/10/01 | 538 | 555 | 537 | 552 | 90,000 |
2001/09/28 | 548 | 558 | 548 | 558 | 124,000 |
2001/09/27 | 558 | 559 | 537 | 558 | 110,000 |
2001/09/26 | 547 | 558 | 542 | 558 | 93,000 |
2001/09/25 | 552 | 562 | 540 | 547 | 128,000 |
2001/09/21 | 550 | 550 | 537 | 537 | 178,000 |
2001/09/20 | 554 | 554 | 539 | 548 | 120,000 |
2001/09/19 | 535 | 564 | 535 | 564 | 364,000 |
2001/09/18 | 541 | 585 | 531 | 545 | 162,000 |
2001/09/17 | 542 | 542 | 528 | 530 | 118,000 |
2001/09/14 | 539 | 555 | 529 | 555 | 196,000 |
2001/09/13 | 525 | 535 | 520 | 535 | 158,000 |
2001/09/12 | 533 | 561 | 533 | 535 | 225,000 |
2001/09/11 | 560 | 583 | 560 | 583 | 323,000 |
2001/09/10 | 587 | 587 | 573 | 575 | 187,000 |
2001/09/07 | 589 | 594 | 577 | 589 | 162,000 |
2001/09/06 | 594 | 604 | 593 | 596 | 314,000 |
2001/09/05 | 593 | 593 | 573 | 582 | 357,000 |
2001/09/04 | 561 | 573 | 552 | 573 | 307,000 |
2001/09/03 | 579 | 580 | 550 | 550 | 232,000 |
2001/08/31 | 573 | 579 | 561 | 569 | 244,000 |
2001/08/30 | 558 | 597 | 558 | 593 | 387,000 |
2001/08/29 | 580 | 581 | 565 | 572 | 171,000 |
2001/08/28 | 603 | 603 | 585 | 590 | 228,000 |
2001/08/27 | 588 | 619 | 588 | 598 | 208,000 |
2001/08/24 | 579 | 585 | 560 | 578 | 312,000 |
2001/08/23 | 591 | 597 | 570 | 579 | 317,000 |
2001/08/22 | 598 | 603 | 594 | 601 | 248,000 |
2001/08/21 | 603 | 607 | 596 | 601 | 159,000 |
2001/08/20 | 620 | 620 | 593 | 595 | 614,000 |
2001/08/17 | 631 | 640 | 616 | 624 | 455,000 |
2001/08/16 | 658 | 660 | 640 | 641 | 394,000 |
2001/08/15 | 691 | 691 | 666 | 676 | 224,000 |
2001/08/14 | 675 | 690 | 670 | 690 | 439,000 |
2001/08/13 | 670 | 689 | 658 | 689 | 334,000 |
2001/08/10 | 680 | 685 | 675 | 682 | 201,000 |
2001/08/09 | 690 | 700 | 685 | 689 | 323,000 |
2001/08/08 | 703 | 704 | 683 | 686 | 81,000 |
2001/08/07 | 700 | 704 | 678 | 704 | 375,000 |
2001/08/06 | 691 | 716 | 691 | 710 | 40,000 |
2001/08/03 | 720 | 725 | 717 | 720 | 253,000 |
2001/08/02 | 695 | 725 | 695 | 723 | 414,000 |
2001/08/01 | 698 | 699 | 680 | 685 | 141,000 |
2001/07/31 | 660 | 696 | 659 | 696 | 900,000 |
2001/07/30 | 670 | 690 | 652 | 664 | 261,000 |
2001/07/27 | 680 | 700 | 672 | 676 | 468,000 |
2001/07/26 | 684 | 684 | 668 | 675 | 657,000 |
2001/07/25 | 700 | 705 | 675 | 675 | 928,000 |
2001/07/24 | 689 | 700 | 677 | 680 | 665,000 |
2001/07/23 | 710 | 710 | 683 | 690 | 283,000 |
2001/07/19 | 715 | 715 | 704 | 710 | 380,000 |
2001/07/18 | 719 | 721 | 695 | 720 | 510,000 |
2001/07/17 | 730 | 745 | 710 | 743 | 342,000 |
2001/07/16 | 738 | 760 | 732 | 750 | 3,208,000 |
2001/07/13 | 687 | 718 | 685 | 718 | 714,000 |
2001/07/12 | 668 | 685 | 660 | 685 | 185,000 |
2001/07/11 | 640 | 655 | 639 | 648 | 167,000 |
2001/07/10 | 650 | 670 | 646 | 660 | 128,000 |
2001/07/09 | 625 | 650 | 625 | 644 | 445,000 |
2001/07/06 | 695 | 698 | 680 | 685 | 209,000 |
2001/07/05 | 730 | 730 | 705 | 705 | 229,000 |
2001/07/04 | 721 | 730 | 721 | 729 | 289,000 |
2001/07/03 | 711 | 730 | 711 | 730 | 450,000 |
2001/07/02 | 723 | 723 | 710 | 718 | 396,000 |
2001/06/29 | 715 | 725 | 705 | 725 | 421,000 |
2001/06/28 | 708 | 722 | 707 | 715 | 402,000 |
2001/06/27 | 705 | 724 | 705 | 708 | 366,000 |
2001/06/26 | 688 | 715 | 688 | 704 | 154,000 |
2001/06/25 | 720 | 724 | 693 | 698 | 300,000 |
2001/06/22 | 695 | 718 | 692 | 718 | 670,000 |
2001/06/21 | 683 | 684 | 675 | 682 | 408,000 |
2001/06/20 | 673 | 680 | 663 | 663 | 203,000 |
2001/06/19 | 681 | 693 | 671 | 672 | 369,000 |
2001/06/18 | 668 | 700 | 668 | 695 | 363,000 |
2001/06/15 | 665 | 667 | 655 | 663 | 433,000 |
2001/06/14 | 680 | 694 | 675 | 681 | 538,000 |
2001/06/13 | 688 | 690 | 684 | 687 | 321,000 |
2001/06/12 | 688 | 722 | 680 | 695 | 641,000 |
2001/06/11 | 705 | 715 | 679 | 688 | 521,000 |
2001/06/08 | 720 | 722 | 703 | 715 | 745,000 |
2001/06/07 | 695 | 717 | 681 | 717 | 1,033,000 |
2001/06/06 | 679 | 698 | 679 | 695 | 716,000 |
2001/06/05 | 660 | 680 | 660 | 677 | 1,070,000 |
2001/06/04 | 650 | 672 | 642 | 667 | 897,000 |
2001/06/01 | 634 | 654 | 620 | 650 | 1,118,000 |
2001/05/31 | 595 | 614 | 591 | 614 | 628,000 |
2001/05/30 | 596 | 607 | 595 | 598 | 555,000 |
2001/05/29 | 602 | 602 | 596 | 596 | 116,000 |
2001/05/28 | 610 | 615 | 602 | 602 | 172,000 |
2001/05/25 | 626 | 626 | 610 | 610 | 283,000 |
2001/05/24 | 611 | 615 | 600 | 606 | 231,000 |
2001/05/23 | 625 | 625 | 611 | 625 | 180,000 |
2001/05/22 | 637 | 639 | 627 | 627 | 136,000 |
2001/05/21 | 615 | 636 | 615 | 620 | 301,000 |
2001/05/18 | 618 | 622 | 610 | 611 | 270,000 |
2001/05/17 | 630 | 630 | 608 | 614 | 316,000 |
2001/05/16 | 627 | 643 | 625 | 634 | 203,000 |
2001/05/15 | 622 | 630 | 621 | 628 | 148,000 |
2001/05/14 | 623 | 631 | 623 | 624 | 100,000 |
2001/05/11 | 639 | 639 | 628 | 628 | 155,000 |
2001/05/10 | 639 | 639 | 631 | 635 | 98,000 |
2001/05/09 | 647 | 649 | 630 | 642 | 156,000 |
2001/05/08 | 645 | 656 | 630 | 646 | 389,000 |
2001/05/07 | 646 | 654 | 641 | 650 | 221,000 |
2001/05/02 | 649 | 649 | 634 | 641 | 268,000 |
2001/05/01 | 620 | 640 | 620 | 640 | 299,000 |
2001/04/27 | 620 | 622 | 612 | 615 | 159,000 |
2001/04/26 | 607 | 620 | 607 | 612 | 200,000 |
2001/04/25 | 619 | 620 | 605 | 605 | 84,000 |
2001/04/24 | 600 | 610 | 600 | 610 | 76,000 |
2001/04/23 | 615 | 625 | 600 | 610 | 110,000 |
2001/04/20 | 623 | 624 | 613 | 619 | 134,000 |
2001/04/19 | 630 | 630 | 614 | 619 | 198,000 |
2001/04/18 | 600 | 615 | 595 | 615 | 314,000 |
2001/04/17 | 582 | 591 | 581 | 590 | 73,000 |
2001/04/16 | 596 | 598 | 580 | 580 | 131,000 |
2001/04/13 | 585 | 596 | 576 | 578 | 131,000 |
2001/04/12 | 585 | 588 | 572 | 580 | 223,000 |
2001/04/11 | 576 | 580 | 565 | 565 | 214,000 |
2001/04/10 | 591 | 594 | 568 | 571 | 141,000 |
2001/04/09 | 609 | 610 | 591 | 591 | 103,000 |
2001/04/06 | 620 | 620 | 600 | 600 | 250,000 |
2001/04/05 | 610 | 610 | 596 | 600 | 134,000 |
2001/04/04 | 583 | 600 | 580 | 590 | 114,000 |
2001/04/03 | 580 | 602 | 580 | 585 | 316,000 |
2001/04/02 | 592 | 595 | 576 | 580 | 196,000 |
2001/03/30 | 595 | 598 | 582 | 590 | 192,000 |
2001/03/29 | 601 | 605 | 595 | 604 | 204,000 |
2001/03/28 | 623 | 623 | 603 | 611 | 136,000 |
2001/03/27 | 615 | 628 | 602 | 603 | 261,000 |
2001/03/26 | 600 | 630 | 596 | 630 | 378,000 |
2001/03/23 | 568 | 596 | 567 | 596 | 305,000 |
2001/03/22 | 552 | 571 | 549 | 566 | 271,000 |
2001/03/21 | 514 | 549 | 514 | 549 | 216,000 |
2001/03/19 | 519 | 525 | 519 | 522 | 155,000 |
2001/03/16 | 526 | 528 | 520 | 521 | 310,000 |
2001/03/15 | 510 | 517 | 501 | 506 | 566,000 |
2001/03/14 | 540 | 541 | 525 | 525 | 247,000 |
2001/03/13 | 530 | 540 | 511 | 533 | 269,000 |
2001/03/12 | 532 | 538 | 526 | 537 | 172,000 |
2001/03/09 | 526 | 539 | 526 | 538 | 294,000 |
2001/03/08 | 535 | 540 | 530 | 530 | 305,000 |
2001/03/07 | 541 | 547 | 532 | 534 | 248,000 |
2001/03/06 | 526 | 538 | 525 | 534 | 216,000 |
2001/03/05 | 531 | 542 | 521 | 525 | 142,000 |
2001/03/02 | 544 | 545 | 530 | 530 | 344,000 |
2001/03/01 | 555 | 555 | 540 | 541 | 132,000 |
2001/02/28 | 554 | 560 | 553 | 555 | 303,000 |
2001/02/27 | 556 | 560 | 548 | 554 | 210,000 |
2001/02/26 | 553 | 560 | 550 | 550 | 175,000 |
2001/02/23 | 540 | 549 | 535 | 549 | 258,000 |
2001/02/22 | 541 | 548 | 537 | 537 | 241,000 |
2001/02/21 | 545 | 550 | 543 | 548 | 186,000 |
2001/02/20 | 540 | 558 | 540 | 557 | 177,000 |
2001/02/19 | 541 | 548 | 536 | 540 | 170,000 |
2001/02/16 | 548 | 550 | 540 | 540 | 222,000 |
2001/02/15 | 539 | 547 | 538 | 538 | 255,000 |
2001/02/14 | 544 | 544 | 535 | 539 | 142,000 |
2001/02/13 | 560 | 560 | 543 | 545 | 193,000 |
2001/02/09 | 535 | 551 | 535 | 545 | 175,000 |
2001/02/08 | 548 | 550 | 535 | 535 | 255,000 |
2001/02/07 | 548 | 555 | 547 | 548 | 180,000 |
2001/02/06 | 560 | 560 | 547 | 547 | 493,000 |
2001/02/05 | 570 | 570 | 554 | 567 | 374,000 |
2001/02/02 | 588 | 590 | 572 | 575 | 145,000 |
2001/02/01 | 590 | 591 | 580 | 588 | 237,000 |
2001/01/31 | 596 | 596 | 585 | 588 | 226,000 |
2001/01/30 | 581 | 581 | 573 | 576 | 316,000 |
2001/01/29 | 573 | 584 | 572 | 576 | 280,000 |
2001/01/26 | 580 | 583 | 570 | 571 | 260,000 |
2001/01/25 | 598 | 598 | 586 | 588 | 183,000 |
2001/01/24 | 612 | 619 | 598 | 598 | 156,000 |
2001/01/23 | 615 | 615 | 597 | 602 | 261,000 |
2001/01/22 | 600 | 619 | 600 | 610 | 308,000 |
2001/01/19 | 628 | 637 | 623 | 628 | 303,000 |
2001/01/18 | 605 | 619 | 598 | 618 | 224,000 |
2001/01/17 | 597 | 597 | 584 | 594 | 116,000 |
2001/01/16 | 584 | 597 | 584 | 590 | 118,000 |
2001/01/15 | 570 | 595 | 570 | 583 | 172,000 |
2001/01/12 | 545 | 574 | 545 | 574 | 179,000 |
2001/01/11 | 551 | 555 | 530 | 536 | 331,000 |
2001/01/10 | 580 | 581 | 550 | 552 | 171,000 |
2001/01/09 | 588 | 598 | 580 | 580 | 124,000 |
2001/01/05 | 585 | 604 | 585 | 598 | 183,000 |
2001/01/04 | 594 | 604 | 590 | 590 | 132,000 |