日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 940 940 924 930 41,000
2002/12/27 934 946 933 940 356,000
2002/12/26 909 932 909 926 271,000
2002/12/25 902 913 900 901 559,000
2002/12/24 910 913 901 901 530,000
2002/12/20 910 923 895 895 712,000
2002/12/19 893 911 891 911 835,000
2002/12/18 913 913 892 903 831,000
2002/12/17 930 940 919 923 464,000
2002/12/16 949 953 939 948 1,395,000
2002/12/13 946 947 934 939 1,117,000
2002/12/12 930 940 916 936 780,000
2002/12/11 948 948 930 940 487,000
2002/12/10 942 953 939 947 796,000
2002/12/09 943 959 930 944 989,000
2002/12/06 929 944 927 942 704,000
2002/12/05 930 930 907 919 852,000
2002/12/04 925 930 908 920 414,000
2002/12/03 925 935 925 927 586,000
2002/12/02 931 941 930 931 598,000
2002/11/29 937 953 933 935 565,000
2002/11/28 936 956 926 936 1,589,000
2002/11/27 897 929 895 924 1,249,000
2002/11/26 898 909 893 904 1,138,000
2002/11/25 857 885 857 880 834,000
2002/11/22 835 850 821 847 757,000
2002/11/21 830 830 818 825 245,000
2002/11/20 832 838 810 812 333,000
2002/11/19 835 835 821 822 169,000
2002/11/18 843 854 836 840 467,000
2002/11/15 830 846 823 842 429,000
2002/11/14 813 821 807 812 214,000
2002/11/13 810 830 806 813 328,000
2002/11/12 786 804 775 800 283,000
2002/11/11 816 816 781 785 246,000
2002/11/08 807 820 807 820 144,000
2002/11/07 812 824 810 822 211,000
2002/11/06 819 835 811 828 428,000
2002/11/05 790 820 787 817 374,000
2002/11/01 780 780 765 780 154,000
2002/10/31 791 796 761 780 236,000
2002/10/30 788 797 783 785 198,000
2002/10/29 780 786 778 786 212,000
2002/10/28 769 780 765 780 137,000
2002/10/25 757 772 757 768 136,000
2002/10/24 759 768 741 767 132,000
2002/10/23 738 762 737 759 259,000
2002/10/22 776 776 756 760 251,000
2002/10/21 774 795 772 786 326,000
2002/10/18 763 778 763 770 239,000
2002/10/17 750 765 750 760 115,000
2002/10/16 776 776 750 760 209,000
2002/10/15 747 766 738 766 343,000
2002/10/11 727 748 722 727 473,000
2002/10/10 715 722 713 717 273,000
2002/10/09 726 731 717 725 317,000
2002/10/08 739 744 717 726 938,000
2002/10/07 778 778 743 744 514,000
2002/10/04 767 771 762 768 181,000
2002/10/03 785 790 766 777 382,000
2002/10/02 796 802 787 790 219,000
2002/10/01 807 808 790 791 263,000
2002/09/30 811 816 806 809 260,000
2002/09/27 825 830 822 830 191,000
2002/09/26 818 825 807 809 170,000
2002/09/25 815 826 812 813 118,000
2002/09/24 847 847 806 827 539,000
2002/09/20 821 839 821 837 285,000
2002/09/19 846 856 840 841 383,000
2002/09/18 828 830 817 827 333,000
2002/09/17 811 848 811 848 605,000
2002/09/13 803 809 802 806 444,000
2002/09/12 813 822 799 819 449,000
2002/09/11 797 814 787 812 370,000
2002/09/10 780 794 776 777 288,000
2002/09/09 793 794 775 777 222,000
2002/09/06 773 785 769 776 690,000
2002/09/05 794 805 790 798 515,000
2002/09/04 772 780 765 774 625,000
2002/09/03 825 825 786 786 646,000
2002/09/02 839 840 820 824 348,000
2002/08/30 842 858 840 854 261,000
2002/08/29 851 852 842 845 281,000
2002/08/28 865 869 852 852 329,000
2002/08/27 880 880 867 869 211,000
2002/08/26 868 890 867 880 344,000
2002/08/23 870 890 870 888 614,000
2002/08/22 857 870 852 862 343,000
2002/08/21 850 860 845 857 582,000
2002/08/20 878 880 851 851 637,000
2002/08/19 881 890 872 876 439,000
2002/08/16 878 904 878 901 363,000
2002/08/15 876 884 876 878 271,000
2002/08/14 870 876 870 871 374,000
2002/08/13 864 888 863 887 411,000
2002/08/12 891 891 870 870 460,000
2002/08/09 882 899 879 896 309,000
2002/08/08 909 913 876 876 457,000
2002/08/07 875 910 873 901 691,000
2002/08/06 886 890 853 855 970,000
2002/08/05 909 916 902 904 339,000
2002/08/02 908 926 906 919 443,000
2002/08/01 935 935 914 924 682,000
2002/07/31 939 957 933 943 436,000
2002/07/30 955 960 938 949 507,000
2002/07/29 945 959 945 946 522,000
2002/07/26 967 967 945 949 467,000
2002/07/25 978 978 956 958 373,000
2002/07/24 971 971 955 958 447,000
2002/07/23 974 990 969 981 1,174,000
2002/07/22 952 975 947 965 889,000
2002/07/19 958 969 955 965 353,000
2002/07/18 955 998 943 998 526,000
2002/07/17 955 961 942 945 642,000
2002/07/16 969 976 961 962 555,000
2002/07/15 966 975 960 960 400,000
2002/07/12 1,005 1,017 986 986 908,000
2002/07/11 997 1,008 990 996 750,000
2002/07/10 999 1,013 995 1,004 1,289,000
2002/07/09 996 1,005 976 1,005 862,000
2002/07/08 1,000 1,008 991 1,000 1,159,000
2002/07/05 974 997 974 996 1,133,000
2002/07/04 980 993 976 980 999,000
2002/07/03 971 984 969 973 767,000
2002/07/02 961 986 959 981 1,503,000
2002/07/01 960 985 951 981 3,157,000
2002/06/28 902 947 901 931 771,000
2002/06/27 930 940 899 909 636,000
2002/06/26 910 925 900 925 738,000
2002/06/25 916 940 912 920 979,000
2002/06/24 912 917 896 912 882,000
2002/06/21 936 940 922 922 856,000
2002/06/20 917 960 913 955 1,403,000
2002/06/19 945 945 912 922 755,000
2002/06/18 936 967 926 959 1,452,000
2002/06/17 915 930 910 926 722,000
2002/06/14 926 929 904 915 783,000
2002/06/13 917 930 917 926 500,000
2002/06/12 913 920 908 915 381,000
2002/06/11 913 924 907 907 321,000
2002/06/10 929 931 909 910 553,000
2002/06/07 946 948 932 939 615,000
2002/06/06 956 965 948 961 1,322,000
2002/06/05 934 967 927 948 1,507,000
2002/06/04 925 938 923 933 1,120,000
2002/06/03 908 924 902 919 707,000
2002/05/31 917 918 901 901 436,000
2002/05/30 894 919 885 918 873,000
2002/05/29 899 917 890 899 1,428,000
2002/05/28 885 914 860 908 1,636,000
2002/05/27 850 907 848 893 2,478,000
2002/05/24 813 847 798 845 816,000
2002/05/23 811 814 797 806 498,000
2002/05/22 817 828 801 809 333,000
2002/05/21 828 828 811 817 300,000
2002/05/20 826 850 826 842 507,000
2002/05/17 848 850 825 829 628,000
2002/05/16 815 839 808 835 305,000
2002/05/15 802 820 802 815 625,000
2002/05/14 805 810 801 802 346,000
2002/05/13 807 807 797 801 243,000
2002/05/10 829 829 800 817 603,000
2002/05/09 848 848 818 830 625,000
2002/05/08 819 849 818 818 391,000
2002/05/07 835 837 817 817 396,000
2002/05/02 851 862 850 862 258,000
2002/05/01 858 864 848 859 337,000
2002/04/30 865 869 854 868 306,000
2002/04/26 897 899 870 895 451,000
2002/04/25 888 889 870 887 403,000
2002/04/24 901 905 884 905 619,000
2002/04/23 877 911 871 902 1,901,000
2002/04/22 856 878 856 875 733,000
2002/04/19 845 865 838 864 585,000
2002/04/18 860 861 841 855 283,000
2002/04/17 859 875 857 861 656,000
2002/04/16 823 855 823 855 337,000
2002/04/15 839 839 819 835 271,000
2002/04/12 850 850 830 831 319,000
2002/04/11 864 864 835 855 257,000
2002/04/10 850 871 849 862 444,000
2002/04/09 860 874 856 870 1,544,000
2002/04/08 853 867 842 866 717,000
2002/04/05 858 858 840 843 579,000
2002/04/04 855 881 845 860 2,450,000
2002/04/03 795 850 791 849 1,343,000
2002/04/02 760 799 760 795 635,000
2002/04/01 793 801 760 760 356,000
2002/03/29 805 813 797 813 631,000
2002/03/28 790 807 782 782 476,000
2002/03/27 784 790 767 770 315,000
2002/03/26 788 795 778 784 156,000
2002/03/25 814 819 776 782 549,000
2002/03/22 800 818 795 814 506,000
2002/03/20 820 825 790 810 1,158,000
2002/03/19 770 814 761 810 1,357,000
2002/03/18 730 759 730 758 796,000
2002/03/15 664 735 664 729 587,000
2002/03/14 669 677 660 669 197,000
2002/03/13 698 698 680 685 245,000
2002/03/12 718 719 696 698 190,000
2002/03/11 720 722 710 719 264,000
2002/03/08 709 719 701 705 564,000
2002/03/07 706 710 700 704 418,000
2002/03/06 705 705 693 700 444,000
2002/03/05 700 710 690 702 913,000
2002/03/04 654 684 653 681 533,000
2002/03/01 635 652 633 651 311,000
2002/02/28 658 670 650 655 534,000
2002/02/27 640 658 639 654 484,000
2002/02/26 640 641 628 639 491,000
2002/02/25 640 648 630 640 522,000
2002/02/22 622 637 621 630 219,000
2002/02/21 622 635 620 632 621,000
2002/02/20 606 628 606 627 249,000
2002/02/19 630 634 623 629 481,000
2002/02/18 618 640 613 624 448,000
2002/02/15 606 620 600 618 450,000
2002/02/14 603 612 591 601 883,000
2002/02/13 590 595 584 591 271,000
2002/02/12 580 586 577 581 252,000
2002/02/08 570 579 568 568 328,000
2002/02/07 570 571 563 570 192,000
2002/02/06 555 574 555 565 196,000
2002/02/05 559 567 552 561 212,000
2002/02/04 588 595 577 577 194,000
2002/02/01 615 615 587 589 180,000
2002/01/31 598 602 591 595 173,000
2002/01/30 608 608 598 607 309,000
2002/01/29 612 612 600 602 82,000
2002/01/28 621 621 600 602 114,000
2002/01/25 617 617 607 611 260,000
2002/01/24 590 596 585 587 87,000
2002/01/23 593 596 589 590 157,000
2002/01/22 610 613 596 603 129,000
2002/01/21 600 601 590 599 255,000
2002/01/18 588 600 588 600 232,000
2002/01/17 604 604 588 588 244,000
2002/01/16 593 605 590 604 213,000
2002/01/15 590 600 590 594 310,000
2002/01/11 631 631 612 613 293,000
2002/01/10 633 642 632 632 296,000
2002/01/09 628 631 622 624 441,000
2002/01/08 653 653 621 625 645,000
2002/01/07 639 664 638 653 995,000
2002/01/04 645 645 631 632 221,000

このページの先頭へ