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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,497 | 1,507 | 1,475 | 1,499 | 307,000 |
| 2003/12/29 | 1,460 | 1,488 | 1,454 | 1,488 | 260,000 |
| 2003/12/26 | 1,454 | 1,455 | 1,429 | 1,445 | 276,000 |
| 2003/12/25 | 1,428 | 1,458 | 1,423 | 1,453 | 550,000 |
| 2003/12/24 | 1,390 | 1,438 | 1,389 | 1,420 | 418,000 |
| 2003/12/22 | 1,396 | 1,397 | 1,373 | 1,384 | 206,000 |
| 2003/12/19 | 1,363 | 1,402 | 1,363 | 1,386 | 431,000 |
| 2003/12/18 | 1,375 | 1,380 | 1,328 | 1,345 | 523,000 |
| 2003/12/17 | 1,421 | 1,424 | 1,379 | 1,395 | 726,000 |
| 2003/12/16 | 1,405 | 1,425 | 1,401 | 1,415 | 758,000 |
| 2003/12/15 | 1,415 | 1,470 | 1,415 | 1,465 | 634,000 |
| 2003/12/12 | 1,445 | 1,445 | 1,390 | 1,395 | 660,000 |
| 2003/12/11 | 1,369 | 1,415 | 1,368 | 1,414 | 982,000 |
| 2003/12/10 | 1,370 | 1,379 | 1,336 | 1,348 | 841,000 |
| 2003/12/09 | 1,401 | 1,414 | 1,380 | 1,390 | 523,000 |
| 2003/12/08 | 1,410 | 1,419 | 1,391 | 1,394 | 406,000 |
| 2003/12/05 | 1,420 | 1,440 | 1,420 | 1,429 | 454,000 |
| 2003/12/04 | 1,459 | 1,486 | 1,436 | 1,440 | 804,000 |
| 2003/12/03 | 1,500 | 1,508 | 1,471 | 1,476 | 495,000 |
| 2003/12/02 | 1,510 | 1,549 | 1,507 | 1,510 | 1,043,000 |
| 2003/12/01 | 1,451 | 1,489 | 1,441 | 1,484 | 833,000 |
| 2003/11/28 | 1,487 | 1,499 | 1,472 | 1,499 | 670,000 |
| 2003/11/27 | 1,490 | 1,510 | 1,478 | 1,487 | 872,000 |
| 2003/11/26 | 1,400 | 1,545 | 1,400 | 1,485 | 1,873,000 |
| 2003/11/25 | 1,348 | 1,396 | 1,340 | 1,380 | 587,000 |
| 2003/11/21 | 1,329 | 1,330 | 1,294 | 1,294 | 420,000 |
| 2003/11/20 | 1,299 | 1,344 | 1,297 | 1,334 | 703,000 |
| 2003/11/19 | 1,306 | 1,320 | 1,274 | 1,285 | 486,000 |
| 2003/11/18 | 1,308 | 1,350 | 1,287 | 1,325 | 1,045,000 |
| 2003/11/17 | 1,377 | 1,380 | 1,292 | 1,319 | 1,213,000 |
| 2003/11/14 | 1,395 | 1,400 | 1,376 | 1,376 | 452,000 |
| 2003/11/13 | 1,370 | 1,395 | 1,366 | 1,376 | 497,000 |
| 2003/11/12 | 1,330 | 1,360 | 1,320 | 1,346 | 702,000 |
| 2003/11/11 | 1,379 | 1,393 | 1,333 | 1,342 | 1,290,000 |
| 2003/11/10 | 1,300 | 1,384 | 1,300 | 1,369 | 1,683,000 |
| 2003/11/07 | 1,305 | 1,316 | 1,298 | 1,315 | 807,000 |
| 2003/11/06 | 1,292 | 1,322 | 1,280 | 1,305 | 1,374,000 |
| 2003/11/05 | 1,290 | 1,300 | 1,241 | 1,275 | 735,000 |
| 2003/11/04 | 1,238 | 1,284 | 1,221 | 1,272 | 663,000 |
| 2003/10/31 | 1,270 | 1,275 | 1,210 | 1,219 | 559,000 |
| 2003/10/30 | 1,277 | 1,286 | 1,252 | 1,277 | 543,000 |
| 2003/10/29 | 1,241 | 1,259 | 1,232 | 1,258 | 381,000 |
| 2003/10/28 | 1,204 | 1,226 | 1,194 | 1,201 | 350,000 |
| 2003/10/27 | 1,218 | 1,218 | 1,198 | 1,204 | 130,000 |
| 2003/10/24 | 1,212 | 1,230 | 1,176 | 1,198 | 641,000 |
| 2003/10/23 | 1,204 | 1,220 | 1,170 | 1,170 | 819,000 |
| 2003/10/22 | 1,300 | 1,300 | 1,268 | 1,281 | 347,000 |
| 2003/10/21 | 1,327 | 1,327 | 1,294 | 1,294 | 678,000 |
| 2003/10/20 | 1,295 | 1,324 | 1,282 | 1,300 | 947,000 |
| 2003/10/17 | 1,293 | 1,293 | 1,267 | 1,277 | 496,000 |
| 2003/10/16 | 1,280 | 1,300 | 1,268 | 1,294 | 1,135,000 |
| 2003/10/15 | 1,240 | 1,271 | 1,228 | 1,265 | 1,521,000 |
| 2003/10/14 | 1,225 | 1,240 | 1,215 | 1,221 | 1,401,000 |
| 2003/10/10 | 1,184 | 1,224 | 1,166 | 1,216 | 1,384,000 |
| 2003/10/09 | 1,150 | 1,180 | 1,133 | 1,164 | 1,077,000 |
| 2003/10/08 | 1,159 | 1,161 | 1,138 | 1,141 | 795,000 |
| 2003/10/07 | 1,121 | 1,165 | 1,116 | 1,159 | 1,405,000 |
| 2003/10/06 | 1,124 | 1,124 | 1,103 | 1,109 | 1,527,000 |
| 2003/10/03 | 1,129 | 1,129 | 1,093 | 1,104 | 1,119,000 |
| 2003/10/02 | 1,133 | 1,133 | 1,094 | 1,114 | 941,000 |
| 2003/10/01 | 1,179 | 1,179 | 1,118 | 1,125 | 972,000 |
| 2003/09/30 | 1,195 | 1,195 | 1,160 | 1,173 | 381,000 |
| 2003/09/29 | 1,185 | 1,185 | 1,157 | 1,165 | 183,000 |
| 2003/09/26 | 1,145 | 1,191 | 1,145 | 1,175 | 451,000 |
| 2003/09/25 | 1,149 | 1,150 | 1,130 | 1,140 | 402,000 |
| 2003/09/24 | 1,180 | 1,180 | 1,140 | 1,141 | 401,000 |
| 2003/09/22 | 1,194 | 1,206 | 1,140 | 1,140 | 697,000 |
| 2003/09/19 | 1,229 | 1,235 | 1,190 | 1,230 | 1,013,000 |
| 2003/09/18 | 1,210 | 1,230 | 1,198 | 1,230 | 666,000 |
| 2003/09/17 | 1,260 | 1,270 | 1,226 | 1,230 | 678,000 |
| 2003/09/16 | 1,239 | 1,250 | 1,216 | 1,245 | 502,000 |
| 2003/09/12 | 1,228 | 1,245 | 1,216 | 1,236 | 843,000 |
| 2003/09/11 | 1,231 | 1,264 | 1,231 | 1,248 | 413,000 |
| 2003/09/10 | 1,280 | 1,300 | 1,267 | 1,267 | 347,000 |
| 2003/09/09 | 1,300 | 1,330 | 1,290 | 1,295 | 449,000 |
| 2003/09/08 | 1,281 | 1,295 | 1,274 | 1,294 | 444,000 |
| 2003/09/05 | 1,299 | 1,299 | 1,275 | 1,280 | 400,000 |
| 2003/09/04 | 1,335 | 1,338 | 1,308 | 1,310 | 275,000 |
| 2003/09/03 | 1,344 | 1,344 | 1,320 | 1,335 | 581,000 |
| 2003/09/02 | 1,326 | 1,337 | 1,303 | 1,328 | 424,000 |
| 2003/09/01 | 1,320 | 1,355 | 1,299 | 1,327 | 673,000 |
| 2003/08/29 | 1,271 | 1,280 | 1,260 | 1,264 | 723,000 |
| 2003/08/28 | 1,264 | 1,302 | 1,264 | 1,279 | 690,000 |
| 2003/08/27 | 1,320 | 1,320 | 1,275 | 1,279 | 572,000 |
| 2003/08/26 | 1,289 | 1,337 | 1,284 | 1,325 | 735,000 |
| 2003/08/25 | 1,283 | 1,300 | 1,269 | 1,288 | 589,000 |
| 2003/08/22 | 1,290 | 1,290 | 1,228 | 1,280 | 982,000 |
| 2003/08/21 | 1,219 | 1,300 | 1,217 | 1,290 | 1,306,000 |
| 2003/08/20 | 1,213 | 1,236 | 1,193 | 1,218 | 811,000 |
| 2003/08/19 | 1,198 | 1,215 | 1,188 | 1,210 | 1,574,000 |
| 2003/08/18 | 1,138 | 1,185 | 1,138 | 1,178 | 514,000 |
| 2003/08/15 | 1,122 | 1,137 | 1,104 | 1,136 | 363,000 |
| 2003/08/14 | 1,137 | 1,137 | 1,121 | 1,121 | 333,000 |
| 2003/08/13 | 1,098 | 1,139 | 1,098 | 1,138 | 657,000 |
| 2003/08/12 | 1,085 | 1,103 | 1,064 | 1,076 | 370,000 |
| 2003/08/11 | 1,057 | 1,067 | 1,056 | 1,059 | 399,000 |
| 2003/08/08 | 1,068 | 1,068 | 1,056 | 1,057 | 347,000 |
| 2003/08/07 | 1,061 | 1,083 | 1,059 | 1,070 | 403,000 |
| 2003/08/06 | 1,099 | 1,100 | 1,061 | 1,075 | 560,000 |
| 2003/08/05 | 1,118 | 1,118 | 1,081 | 1,108 | 484,000 |
| 2003/08/04 | 1,130 | 1,134 | 1,115 | 1,116 | 356,000 |
| 2003/08/01 | 1,146 | 1,146 | 1,115 | 1,130 | 509,000 |
| 2003/07/31 | 1,148 | 1,148 | 1,126 | 1,138 | 385,000 |
| 2003/07/30 | 1,141 | 1,155 | 1,135 | 1,144 | 633,000 |
| 2003/07/29 | 1,111 | 1,146 | 1,111 | 1,141 | 568,000 |
| 2003/07/28 | 1,129 | 1,129 | 1,108 | 1,108 | 506,000 |
| 2003/07/25 | 1,126 | 1,150 | 1,118 | 1,135 | 844,000 |
| 2003/07/24 | 1,153 | 1,153 | 1,118 | 1,124 | 807,000 |
| 2003/07/23 | 1,131 | 1,151 | 1,131 | 1,151 | 335,000 |
| 2003/07/22 | 1,125 | 1,137 | 1,116 | 1,129 | 104,000 |
| 2003/07/18 | 1,109 | 1,150 | 1,109 | 1,139 | 248,000 |
| 2003/07/17 | 1,135 | 1,144 | 1,122 | 1,129 | 332,000 |
| 2003/07/16 | 1,149 | 1,164 | 1,130 | 1,145 | 327,000 |
| 2003/07/15 | 1,111 | 1,169 | 1,111 | 1,150 | 533,000 |
| 2003/07/14 | 1,125 | 1,138 | 1,113 | 1,131 | 288,000 |
| 2003/07/11 | 1,131 | 1,140 | 1,114 | 1,122 | 445,000 |
| 2003/07/10 | 1,150 | 1,183 | 1,133 | 1,151 | 824,000 |
| 2003/07/09 | 1,180 | 1,185 | 1,153 | 1,164 | 563,000 |
| 2003/07/08 | 1,150 | 1,179 | 1,150 | 1,169 | 536,000 |
| 2003/07/07 | 1,120 | 1,150 | 1,112 | 1,143 | 426,000 |
| 2003/07/04 | 1,080 | 1,112 | 1,080 | 1,112 | 306,000 |
| 2003/07/03 | 1,135 | 1,144 | 1,072 | 1,119 | 776,000 |
| 2003/07/02 | 1,122 | 1,130 | 1,100 | 1,129 | 825,000 |
| 2003/07/01 | 1,070 | 1,115 | 1,070 | 1,115 | 830,000 |
| 2003/06/30 | 1,065 | 1,070 | 1,057 | 1,065 | 760,000 |
| 2003/06/27 | 1,057 | 1,066 | 1,053 | 1,058 | 446,000 |
| 2003/06/26 | 1,035 | 1,053 | 1,017 | 1,053 | 258,000 |
| 2003/06/25 | 1,044 | 1,057 | 1,021 | 1,055 | 192,000 |
| 2003/06/24 | 1,050 | 1,052 | 1,032 | 1,039 | 241,000 |
| 2003/06/23 | 1,060 | 1,061 | 1,050 | 1,054 | 281,000 |
| 2003/06/20 | 1,060 | 1,064 | 1,046 | 1,047 | 512,000 |
| 2003/06/19 | 1,044 | 1,056 | 1,036 | 1,053 | 709,000 |
| 2003/06/18 | 1,025 | 1,033 | 1,018 | 1,033 | 589,000 |
| 2003/06/17 | 1,035 | 1,035 | 1,013 | 1,022 | 367,000 |
| 2003/06/16 | 1,000 | 1,012 | 999 | 1,003 | 615,000 |
| 2003/06/13 | 999 | 1,001 | 984 | 999 | 1,500,000 |
| 2003/06/12 | 1,031 | 1,040 | 1,000 | 1,006 | 381,000 |
| 2003/06/11 | 1,020 | 1,049 | 1,019 | 1,029 | 286,000 |
| 2003/06/10 | 1,039 | 1,042 | 1,021 | 1,026 | 126,000 |
| 2003/06/09 | 1,020 | 1,050 | 1,013 | 1,050 | 425,000 |
| 2003/06/06 | 1,039 | 1,045 | 1,020 | 1,040 | 482,000 |
| 2003/06/05 | 1,058 | 1,058 | 1,044 | 1,045 | 328,000 |
| 2003/06/04 | 1,051 | 1,061 | 1,049 | 1,049 | 354,000 |
| 2003/06/03 | 1,056 | 1,056 | 1,030 | 1,038 | 285,000 |
| 2003/06/02 | 1,047 | 1,063 | 1,030 | 1,056 | 451,000 |
| 2003/05/30 | 1,020 | 1,040 | 1,020 | 1,027 | 375,000 |
| 2003/05/29 | 1,041 | 1,042 | 1,024 | 1,040 | 374,000 |
| 2003/05/28 | 1,047 | 1,047 | 1,037 | 1,040 | 292,000 |
| 2003/05/27 | 1,030 | 1,053 | 1,020 | 1,027 | 595,000 |
| 2003/05/26 | 1,012 | 1,023 | 1,008 | 1,020 | 276,000 |
| 2003/05/23 | 1,020 | 1,025 | 1,017 | 1,020 | 364,000 |
| 2003/05/22 | 1,008 | 1,021 | 1,006 | 1,017 | 556,000 |
| 2003/05/21 | 1,036 | 1,036 | 1,001 | 1,015 | 557,000 |
| 2003/05/20 | 988 | 1,039 | 988 | 1,036 | 1,289,000 |
| 2003/05/19 | 973 | 985 | 950 | 978 | 531,000 |
| 2003/05/16 | 950 | 972 | 941 | 972 | 736,000 |
| 2003/05/15 | 971 | 979 | 921 | 942 | 1,174,000 |
| 2003/05/14 | 993 | 997 | 972 | 979 | 424,000 |
| 2003/05/13 | 979 | 993 | 964 | 989 | 685,000 |
| 2003/05/12 | 962 | 970 | 955 | 969 | 736,000 |
| 2003/05/09 | 970 | 970 | 956 | 961 | 628,000 |
| 2003/05/08 | 980 | 989 | 975 | 975 | 517,000 |
| 2003/05/07 | 990 | 991 | 972 | 976 | 1,409,000 |
| 2003/05/06 | 1,021 | 1,033 | 995 | 1,006 | 492,000 |
| 2003/05/02 | 1,020 | 1,021 | 1,002 | 1,018 | 438,000 |
| 2003/05/01 | 1,040 | 1,040 | 1,009 | 1,020 | 355,000 |
| 2003/04/30 | 1,027 | 1,040 | 1,015 | 1,040 | 648,000 |
| 2003/04/28 | 1,020 | 1,020 | 980 | 987 | 489,000 |
| 2003/04/25 | 1,025 | 1,028 | 1,020 | 1,026 | 215,000 |
| 2003/04/24 | 1,051 | 1,051 | 1,035 | 1,041 | 367,000 |
| 2003/04/23 | 1,060 | 1,060 | 1,035 | 1,051 | 272,000 |
| 2003/04/22 | 1,050 | 1,060 | 1,039 | 1,060 | 681,000 |
| 2003/04/21 | 1,030 | 1,075 | 1,028 | 1,075 | 796,000 |
| 2003/04/18 | 1,050 | 1,065 | 1,039 | 1,047 | 529,000 |
| 2003/04/17 | 1,083 | 1,083 | 1,058 | 1,069 | 585,000 |
| 2003/04/16 | 1,110 | 1,110 | 1,050 | 1,083 | 1,140,000 |
| 2003/04/15 | 1,060 | 1,118 | 1,060 | 1,115 | 1,196,000 |
| 2003/04/14 | 1,050 | 1,060 | 1,044 | 1,055 | 700,000 |
| 2003/04/11 | 1,042 | 1,058 | 1,030 | 1,044 | 945,000 |
| 2003/04/10 | 1,042 | 1,044 | 1,030 | 1,037 | 686,000 |
| 2003/04/09 | 1,061 | 1,067 | 1,031 | 1,044 | 883,000 |
| 2003/04/08 | 1,071 | 1,071 | 1,046 | 1,057 | 631,000 |
| 2003/04/07 | 1,054 | 1,072 | 1,044 | 1,072 | 600,000 |
| 2003/04/04 | 1,047 | 1,085 | 1,037 | 1,074 | 1,938,000 |
| 2003/04/03 | 1,010 | 1,025 | 1,006 | 1,019 | 1,403,000 |
| 2003/04/02 | 965 | 997 | 963 | 997 | 789,000 |
| 2003/04/01 | 916 | 969 | 916 | 955 | 535,000 |
| 2003/03/31 | 926 | 926 | 903 | 916 | 345,000 |
| 2003/03/28 | 955 | 955 | 917 | 926 | 512,000 |
| 2003/03/27 | 953 | 958 | 945 | 955 | 348,000 |
| 2003/03/26 | 965 | 965 | 958 | 963 | 296,000 |
| 2003/03/25 | 966 | 966 | 950 | 960 | 889,000 |
| 2003/03/24 | 951 | 968 | 951 | 959 | 503,000 |
| 2003/03/20 | 955 | 961 | 948 | 950 | 570,000 |
| 2003/03/19 | 955 | 955 | 949 | 949 | 896,000 |
| 2003/03/18 | 955 | 961 | 952 | 954 | 624,000 |
| 2003/03/17 | 958 | 960 | 955 | 955 | 320,000 |
| 2003/03/14 | 957 | 965 | 957 | 965 | 762,000 |
| 2003/03/13 | 963 | 963 | 955 | 960 | 656,000 |
| 2003/03/12 | 960 | 963 | 958 | 958 | 562,000 |
| 2003/03/11 | 961 | 962 | 958 | 959 | 672,000 |
| 2003/03/10 | 962 | 966 | 961 | 963 | 524,000 |
| 2003/03/07 | 975 | 980 | 970 | 977 | 939,000 |
| 2003/03/06 | 970 | 977 | 969 | 977 | 1,215,000 |
| 2003/03/05 | 963 | 978 | 963 | 974 | 555,000 |
| 2003/03/04 | 968 | 978 | 961 | 961 | 819,000 |
| 2003/03/03 | 958 | 973 | 958 | 968 | 413,000 |
| 2003/02/28 | 954 | 965 | 953 | 959 | 637,000 |
| 2003/02/27 | 944 | 952 | 941 | 951 | 566,000 |
| 2003/02/26 | 941 | 949 | 940 | 940 | 541,000 |
| 2003/02/25 | 943 | 945 | 941 | 943 | 686,000 |
| 2003/02/24 | 947 | 951 | 941 | 943 | 447,000 |
| 2003/02/21 | 950 | 954 | 948 | 951 | 442,000 |
| 2003/02/20 | 948 | 953 | 943 | 948 | 431,000 |
| 2003/02/19 | 937 | 952 | 937 | 942 | 413,000 |
| 2003/02/18 | 943 | 950 | 936 | 936 | 339,000 |
| 2003/02/17 | 940 | 948 | 933 | 936 | 483,000 |
| 2003/02/14 | 951 | 954 | 938 | 940 | 373,000 |
| 2003/02/13 | 942 | 954 | 937 | 953 | 491,000 |
| 2003/02/12 | 945 | 946 | 939 | 942 | 123,000 |
| 2003/02/10 | 931 | 945 | 926 | 945 | 309,000 |
| 2003/02/07 | 938 | 940 | 931 | 940 | 202,000 |
| 2003/02/06 | 954 | 954 | 941 | 941 | 326,000 |
| 2003/02/05 | 931 | 953 | 931 | 944 | 416,000 |
| 2003/02/04 | 931 | 947 | 926 | 933 | 419,000 |
| 2003/02/03 | 899 | 923 | 899 | 917 | 315,000 |
| 2003/01/31 | 911 | 913 | 896 | 902 | 492,000 |
| 2003/01/30 | 913 | 919 | 905 | 912 | 187,000 |
| 2003/01/29 | 918 | 923 | 907 | 913 | 543,000 |
| 2003/01/28 | 928 | 931 | 918 | 921 | 576,000 |
| 2003/01/27 | 949 | 950 | 930 | 937 | 555,000 |
| 2003/01/24 | 966 | 966 | 952 | 963 | 625,000 |
| 2003/01/23 | 963 | 971 | 958 | 966 | 584,000 |
| 2003/01/22 | 952 | 966 | 948 | 963 | 529,000 |
| 2003/01/21 | 950 | 956 | 943 | 952 | 438,000 |
| 2003/01/20 | 952 | 957 | 944 | 952 | 422,000 |
| 2003/01/17 | 968 | 973 | 957 | 959 | 600,000 |
| 2003/01/16 | 949 | 981 | 947 | 978 | 1,150,000 |
| 2003/01/15 | 943 | 957 | 937 | 957 | 503,000 |
| 2003/01/14 | 940 | 950 | 936 | 943 | 271,000 |
| 2003/01/10 | 946 | 946 | 927 | 936 | 316,000 |
| 2003/01/09 | 929 | 941 | 921 | 936 | 312,000 |
| 2003/01/08 | 940 | 940 | 928 | 928 | 397,000 |
| 2003/01/07 | 944 | 949 | 932 | 932 | 198,000 |
| 2003/01/06 | 930 | 940 | 930 | 940 | 91,000 |