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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,340 | 1,345 | 1,326 | 1,341 | 120,000 |
| 2004/12/29 | 1,360 | 1,360 | 1,337 | 1,339 | 153,000 |
| 2004/12/28 | 1,360 | 1,363 | 1,348 | 1,350 | 220,000 |
| 2004/12/27 | 1,344 | 1,362 | 1,341 | 1,348 | 670,000 |
| 2004/12/24 | 1,314 | 1,341 | 1,314 | 1,339 | 481,000 |
| 2004/12/22 | 1,306 | 1,315 | 1,301 | 1,313 | 266,000 |
| 2004/12/21 | 1,323 | 1,326 | 1,296 | 1,306 | 392,000 |
| 2004/12/20 | 1,309 | 1,310 | 1,299 | 1,303 | 338,000 |
| 2004/12/17 | 1,278 | 1,300 | 1,270 | 1,290 | 408,000 |
| 2004/12/16 | 1,262 | 1,280 | 1,242 | 1,258 | 448,000 |
| 2004/12/15 | 1,235 | 1,254 | 1,235 | 1,242 | 739,000 |
| 2004/12/14 | 1,246 | 1,253 | 1,234 | 1,253 | 617,000 |
| 2004/12/13 | 1,260 | 1,261 | 1,243 | 1,245 | 194,000 |
| 2004/12/10 | 1,257 | 1,270 | 1,245 | 1,259 | 730,000 |
| 2004/12/09 | 1,285 | 1,287 | 1,253 | 1,256 | 614,000 |
| 2004/12/08 | 1,285 | 1,296 | 1,284 | 1,285 | 370,000 |
| 2004/12/07 | 1,309 | 1,322 | 1,291 | 1,296 | 254,000 |
| 2004/12/06 | 1,318 | 1,324 | 1,306 | 1,322 | 566,000 |
| 2004/12/03 | 1,300 | 1,303 | 1,295 | 1,298 | 589,000 |
| 2004/12/02 | 1,304 | 1,307 | 1,283 | 1,285 | 530,000 |
| 2004/12/01 | 1,305 | 1,305 | 1,290 | 1,292 | 1,252,000 |
| 2004/11/30 | 1,277 | 1,304 | 1,272 | 1,304 | 461,000 |
| 2004/11/29 | 1,260 | 1,277 | 1,258 | 1,276 | 197,000 |
| 2004/11/26 | 1,256 | 1,267 | 1,240 | 1,250 | 173,000 |
| 2004/11/25 | 1,257 | 1,265 | 1,245 | 1,259 | 245,000 |
| 2004/11/24 | 1,233 | 1,254 | 1,233 | 1,241 | 242,000 |
| 2004/11/22 | 1,235 | 1,245 | 1,221 | 1,241 | 322,000 |
| 2004/11/19 | 1,254 | 1,278 | 1,254 | 1,270 | 277,000 |
| 2004/11/18 | 1,270 | 1,274 | 1,250 | 1,254 | 337,000 |
| 2004/11/17 | 1,286 | 1,286 | 1,255 | 1,255 | 360,000 |
| 2004/11/16 | 1,285 | 1,300 | 1,277 | 1,285 | 752,000 |
| 2004/11/15 | 1,269 | 1,285 | 1,265 | 1,279 | 597,000 |
| 2004/11/12 | 1,210 | 1,259 | 1,210 | 1,242 | 484,000 |
| 2004/11/11 | 1,226 | 1,227 | 1,214 | 1,225 | 290,000 |
| 2004/11/10 | 1,225 | 1,231 | 1,221 | 1,227 | 394,000 |
| 2004/11/09 | 1,215 | 1,232 | 1,215 | 1,224 | 472,000 |
| 2004/11/08 | 1,200 | 1,214 | 1,194 | 1,204 | 1,010,000 |
| 2004/11/05 | 1,219 | 1,219 | 1,183 | 1,196 | 1,069,000 |
| 2004/11/04 | 1,237 | 1,237 | 1,215 | 1,221 | 556,000 |
| 2004/11/02 | 1,213 | 1,218 | 1,202 | 1,218 | 453,000 |
| 2004/11/01 | 1,198 | 1,215 | 1,198 | 1,213 | 356,000 |
| 2004/10/29 | 1,219 | 1,238 | 1,210 | 1,238 | 425,000 |
| 2004/10/28 | 1,236 | 1,241 | 1,222 | 1,230 | 443,000 |
| 2004/10/27 | 1,200 | 1,236 | 1,197 | 1,230 | 942,000 |
| 2004/10/26 | 1,181 | 1,205 | 1,181 | 1,200 | 349,000 |
| 2004/10/25 | 1,181 | 1,196 | 1,181 | 1,188 | 275,000 |
| 2004/10/22 | 1,199 | 1,208 | 1,192 | 1,200 | 305,000 |
| 2004/10/21 | 1,200 | 1,205 | 1,181 | 1,188 | 619,000 |
| 2004/10/20 | 1,201 | 1,210 | 1,196 | 1,200 | 556,000 |
| 2004/10/19 | 1,199 | 1,221 | 1,192 | 1,217 | 656,000 |
| 2004/10/18 | 1,194 | 1,195 | 1,179 | 1,185 | 247,000 |
| 2004/10/15 | 1,179 | 1,180 | 1,158 | 1,174 | 697,000 |
| 2004/10/14 | 1,205 | 1,205 | 1,194 | 1,199 | 1,057,000 |
| 2004/10/13 | 1,172 | 1,185 | 1,172 | 1,185 | 562,000 |
| 2004/10/12 | 1,180 | 1,180 | 1,157 | 1,168 | 538,000 |
| 2004/10/08 | 1,174 | 1,180 | 1,167 | 1,173 | 539,000 |
| 2004/10/07 | 1,210 | 1,210 | 1,173 | 1,184 | 618,000 |
| 2004/10/06 | 1,191 | 1,210 | 1,180 | 1,198 | 1,145,000 |
| 2004/10/05 | 1,160 | 1,181 | 1,155 | 1,171 | 1,291,000 |
| 2004/10/04 | 1,121 | 1,155 | 1,103 | 1,154 | 1,197,000 |
| 2004/10/01 | 1,079 | 1,124 | 1,073 | 1,120 | 1,099,000 |
| 2004/09/30 | 1,033 | 1,063 | 1,032 | 1,049 | 753,000 |
| 2004/09/29 | 1,075 | 1,080 | 1,045 | 1,053 | 648,000 |
| 2004/09/28 | 1,090 | 1,101 | 1,072 | 1,072 | 375,000 |
| 2004/09/27 | 1,108 | 1,117 | 1,086 | 1,088 | 404,000 |
| 2004/09/24 | 1,077 | 1,106 | 1,063 | 1,106 | 685,000 |
| 2004/09/22 | 1,135 | 1,139 | 1,113 | 1,117 | 609,000 |
| 2004/09/21 | 1,135 | 1,141 | 1,133 | 1,136 | 406,000 |
| 2004/09/17 | 1,155 | 1,174 | 1,132 | 1,138 | 379,000 |
| 2004/09/16 | 1,160 | 1,168 | 1,146 | 1,154 | 220,000 |
| 2004/09/15 | 1,194 | 1,194 | 1,159 | 1,163 | 327,000 |
| 2004/09/14 | 1,199 | 1,201 | 1,185 | 1,188 | 393,000 |
| 2004/09/13 | 1,146 | 1,190 | 1,146 | 1,183 | 304,000 |
| 2004/09/10 | 1,149 | 1,150 | 1,138 | 1,143 | 651,000 |
| 2004/09/09 | 1,160 | 1,160 | 1,140 | 1,141 | 214,000 |
| 2004/09/08 | 1,150 | 1,150 | 1,136 | 1,150 | 220,000 |
| 2004/09/07 | 1,141 | 1,157 | 1,136 | 1,143 | 209,000 |
| 2004/09/06 | 1,126 | 1,144 | 1,122 | 1,138 | 380,000 |
| 2004/09/03 | 1,143 | 1,149 | 1,117 | 1,121 | 562,000 |
| 2004/09/02 | 1,154 | 1,165 | 1,150 | 1,155 | 471,000 |
| 2004/09/01 | 1,169 | 1,175 | 1,154 | 1,162 | 312,000 |
| 2004/08/31 | 1,189 | 1,189 | 1,168 | 1,176 | 252,000 |
| 2004/08/30 | 1,194 | 1,194 | 1,176 | 1,190 | 322,000 |
| 2004/08/27 | 1,200 | 1,214 | 1,192 | 1,192 | 459,000 |
| 2004/08/26 | 1,235 | 1,235 | 1,191 | 1,196 | 416,000 |
| 2004/08/25 | 1,202 | 1,225 | 1,183 | 1,224 | 421,000 |
| 2004/08/24 | 1,222 | 1,225 | 1,200 | 1,212 | 204,000 |
| 2004/08/23 | 1,220 | 1,232 | 1,220 | 1,222 | 234,000 |
| 2004/08/20 | 1,220 | 1,230 | 1,201 | 1,211 | 426,000 |
| 2004/08/19 | 1,191 | 1,207 | 1,181 | 1,200 | 310,000 |
| 2004/08/18 | 1,166 | 1,175 | 1,150 | 1,175 | 427,000 |
| 2004/08/17 | 1,168 | 1,179 | 1,138 | 1,146 | 382,000 |
| 2004/08/16 | 1,158 | 1,164 | 1,130 | 1,154 | 559,000 |
| 2004/08/13 | 1,165 | 1,178 | 1,155 | 1,160 | 396,000 |
| 2004/08/12 | 1,161 | 1,180 | 1,161 | 1,171 | 287,000 |
| 2004/08/11 | 1,176 | 1,188 | 1,158 | 1,166 | 337,000 |
| 2004/08/10 | 1,170 | 1,170 | 1,151 | 1,158 | 331,000 |
| 2004/08/09 | 1,126 | 1,159 | 1,126 | 1,150 | 184,000 |
| 2004/08/06 | 1,142 | 1,188 | 1,134 | 1,186 | 484,000 |
| 2004/08/05 | 1,165 | 1,206 | 1,163 | 1,188 | 788,000 |
| 2004/08/04 | 1,174 | 1,180 | 1,146 | 1,164 | 932,000 |
| 2004/08/03 | 1,240 | 1,240 | 1,209 | 1,214 | 451,000 |
| 2004/08/02 | 1,250 | 1,252 | 1,227 | 1,233 | 321,000 |
| 2004/07/30 | 1,247 | 1,250 | 1,239 | 1,250 | 218,000 |
| 2004/07/29 | 1,250 | 1,250 | 1,210 | 1,227 | 236,000 |
| 2004/07/28 | 1,244 | 1,255 | 1,230 | 1,251 | 725,000 |
| 2004/07/27 | 1,208 | 1,226 | 1,207 | 1,213 | 665,000 |
| 2004/07/26 | 1,213 | 1,229 | 1,206 | 1,211 | 618,000 |
| 2004/07/23 | 1,256 | 1,256 | 1,232 | 1,233 | 332,000 |
| 2004/07/22 | 1,253 | 1,273 | 1,247 | 1,255 | 657,000 |
| 2004/07/21 | 1,289 | 1,300 | 1,275 | 1,293 | 260,000 |
| 2004/07/20 | 1,278 | 1,295 | 1,260 | 1,262 | 372,000 |
| 2004/07/16 | 1,268 | 1,303 | 1,259 | 1,298 | 450,000 |
| 2004/07/15 | 1,282 | 1,282 | 1,257 | 1,270 | 598,000 |
| 2004/07/14 | 1,320 | 1,330 | 1,290 | 1,291 | 471,000 |
| 2004/07/13 | 1,332 | 1,338 | 1,311 | 1,320 | 338,000 |
| 2004/07/12 | 1,337 | 1,347 | 1,325 | 1,345 | 433,000 |
| 2004/07/09 | 1,322 | 1,335 | 1,322 | 1,334 | 587,000 |
| 2004/07/08 | 1,343 | 1,358 | 1,332 | 1,334 | 337,000 |
| 2004/07/07 | 1,350 | 1,364 | 1,343 | 1,343 | 305,000 |
| 2004/07/06 | 1,365 | 1,384 | 1,360 | 1,374 | 305,000 |
| 2004/07/05 | 1,370 | 1,380 | 1,360 | 1,371 | 302,000 |
| 2004/07/02 | 1,409 | 1,409 | 1,393 | 1,398 | 296,000 |
| 2004/07/01 | 1,424 | 1,430 | 1,408 | 1,408 | 296,000 |
| 2004/06/30 | 1,408 | 1,424 | 1,397 | 1,424 | 434,000 |
| 2004/06/29 | 1,400 | 1,405 | 1,387 | 1,403 | 306,000 |
| 2004/06/28 | 1,385 | 1,408 | 1,385 | 1,401 | 468,000 |
| 2004/06/25 | 1,394 | 1,394 | 1,375 | 1,385 | 357,000 |
| 2004/06/24 | 1,351 | 1,378 | 1,351 | 1,376 | 560,000 |
| 2004/06/23 | 1,359 | 1,359 | 1,338 | 1,343 | 354,000 |
| 2004/06/22 | 1,353 | 1,369 | 1,348 | 1,353 | 209,000 |
| 2004/06/21 | 1,351 | 1,377 | 1,351 | 1,353 | 354,000 |
| 2004/06/18 | 1,366 | 1,368 | 1,351 | 1,357 | 312,000 |
| 2004/06/17 | 1,377 | 1,385 | 1,370 | 1,370 | 679,000 |
| 2004/06/16 | 1,357 | 1,378 | 1,357 | 1,370 | 614,000 |
| 2004/06/15 | 1,353 | 1,353 | 1,330 | 1,335 | 530,000 |
| 2004/06/14 | 1,371 | 1,387 | 1,353 | 1,354 | 434,000 |
| 2004/06/11 | 1,380 | 1,390 | 1,375 | 1,382 | 706,000 |
| 2004/06/10 | 1,375 | 1,394 | 1,372 | 1,388 | 537,000 |
| 2004/06/09 | 1,374 | 1,404 | 1,373 | 1,376 | 558,000 |
| 2004/06/08 | 1,400 | 1,415 | 1,392 | 1,393 | 477,000 |
| 2004/06/07 | 1,352 | 1,406 | 1,352 | 1,400 | 647,000 |
| 2004/06/04 | 1,347 | 1,351 | 1,332 | 1,351 | 742,000 |
| 2004/06/03 | 1,398 | 1,415 | 1,341 | 1,348 | 844,000 |
| 2004/06/02 | 1,405 | 1,409 | 1,379 | 1,392 | 501,000 |
| 2004/06/01 | 1,430 | 1,430 | 1,398 | 1,405 | 623,000 |
| 2004/05/31 | 1,431 | 1,440 | 1,415 | 1,420 | 580,000 |
| 2004/05/28 | 1,420 | 1,452 | 1,402 | 1,450 | 1,990,000 |
| 2004/05/27 | 1,430 | 1,445 | 1,417 | 1,423 | 628,000 |
| 2004/05/26 | 1,433 | 1,442 | 1,409 | 1,429 | 588,000 |
| 2004/05/25 | 1,435 | 1,441 | 1,423 | 1,431 | 694,000 |
| 2004/05/24 | 1,436 | 1,436 | 1,407 | 1,418 | 674,000 |
| 2004/05/21 | 1,434 | 1,467 | 1,433 | 1,456 | 701,000 |
| 2004/05/20 | 1,425 | 1,458 | 1,395 | 1,450 | 445,000 |
| 2004/05/19 | 1,406 | 1,425 | 1,375 | 1,425 | 549,000 |
| 2004/05/18 | 1,356 | 1,418 | 1,355 | 1,409 | 410,000 |
| 2004/05/17 | 1,435 | 1,435 | 1,377 | 1,396 | 428,000 |
| 2004/05/14 | 1,432 | 1,438 | 1,415 | 1,434 | 699,000 |
| 2004/05/13 | 1,446 | 1,446 | 1,406 | 1,420 | 603,000 |
| 2004/05/12 | 1,469 | 1,470 | 1,414 | 1,442 | 906,000 |
| 2004/05/11 | 1,343 | 1,406 | 1,342 | 1,389 | 1,169,000 |
| 2004/05/10 | 1,332 | 1,380 | 1,330 | 1,343 | 948,000 |
| 2004/05/07 | 1,398 | 1,398 | 1,370 | 1,382 | 547,000 |
| 2004/05/06 | 1,454 | 1,459 | 1,410 | 1,415 | 342,000 |
| 2004/04/30 | 1,440 | 1,450 | 1,429 | 1,443 | 558,000 |
| 2004/04/28 | 1,463 | 1,498 | 1,443 | 1,493 | 542,000 |
| 2004/04/27 | 1,451 | 1,475 | 1,436 | 1,468 | 958,000 |
| 2004/04/26 | 1,522 | 1,529 | 1,511 | 1,512 | 440,000 |
| 2004/04/23 | 1,500 | 1,520 | 1,492 | 1,515 | 1,013,000 |
| 2004/04/22 | 1,488 | 1,497 | 1,470 | 1,490 | 993,000 |
| 2004/04/21 | 1,460 | 1,485 | 1,452 | 1,480 | 620,000 |
| 2004/04/20 | 1,428 | 1,474 | 1,423 | 1,460 | 978,000 |
| 2004/04/19 | 1,400 | 1,424 | 1,400 | 1,412 | 432,000 |
| 2004/04/16 | 1,400 | 1,412 | 1,389 | 1,397 | 383,000 |
| 2004/04/15 | 1,420 | 1,421 | 1,393 | 1,394 | 558,000 |
| 2004/04/14 | 1,411 | 1,412 | 1,396 | 1,400 | 328,000 |
| 2004/04/13 | 1,429 | 1,432 | 1,417 | 1,421 | 241,000 |
| 2004/04/12 | 1,411 | 1,435 | 1,406 | 1,411 | 455,000 |
| 2004/04/09 | 1,401 | 1,418 | 1,386 | 1,391 | 829,000 |
| 2004/04/08 | 1,431 | 1,431 | 1,403 | 1,420 | 780,000 |
| 2004/04/07 | 1,442 | 1,457 | 1,428 | 1,453 | 728,000 |
| 2004/04/06 | 1,475 | 1,476 | 1,445 | 1,450 | 590,000 |
| 2004/04/05 | 1,470 | 1,479 | 1,455 | 1,455 | 788,000 |
| 2004/04/02 | 1,382 | 1,435 | 1,382 | 1,427 | 669,000 |
| 2004/04/01 | 1,404 | 1,420 | 1,374 | 1,392 | 799,000 |
| 2004/03/31 | 1,434 | 1,442 | 1,409 | 1,424 | 381,000 |
| 2004/03/30 | 1,450 | 1,462 | 1,415 | 1,430 | 342,000 |
| 2004/03/29 | 1,445 | 1,455 | 1,430 | 1,444 | 598,000 |
| 2004/03/26 | 1,449 | 1,461 | 1,431 | 1,456 | 842,000 |
| 2004/03/25 | 1,392 | 1,415 | 1,370 | 1,412 | 759,000 |
| 2004/03/24 | 1,378 | 1,382 | 1,365 | 1,365 | 885,000 |
| 2004/03/23 | 1,338 | 1,363 | 1,324 | 1,358 | 529,000 |
| 2004/03/22 | 1,331 | 1,351 | 1,331 | 1,345 | 284,000 |
| 2004/03/19 | 1,326 | 1,344 | 1,322 | 1,344 | 633,000 |
| 2004/03/18 | 1,360 | 1,365 | 1,313 | 1,332 | 1,075,000 |
| 2004/03/17 | 1,336 | 1,352 | 1,336 | 1,342 | 678,000 |
| 2004/03/16 | 1,345 | 1,356 | 1,333 | 1,334 | 1,088,000 |
| 2004/03/15 | 1,356 | 1,368 | 1,348 | 1,365 | 1,480,000 |
| 2004/03/12 | 1,272 | 1,322 | 1,272 | 1,316 | 1,684,000 |
| 2004/03/11 | 1,350 | 1,350 | 1,307 | 1,312 | 2,368,000 |
| 2004/03/10 | 1,395 | 1,396 | 1,358 | 1,363 | 916,000 |
| 2004/03/09 | 1,410 | 1,449 | 1,403 | 1,406 | 727,000 |
| 2004/03/08 | 1,452 | 1,452 | 1,430 | 1,430 | 508,000 |
| 2004/03/05 | 1,449 | 1,454 | 1,420 | 1,432 | 707,000 |
| 2004/03/04 | 1,468 | 1,474 | 1,447 | 1,469 | 395,000 |
| 2004/03/03 | 1,460 | 1,470 | 1,452 | 1,460 | 381,000 |
| 2004/03/02 | 1,460 | 1,463 | 1,440 | 1,450 | 606,000 |
| 2004/03/01 | 1,422 | 1,445 | 1,420 | 1,441 | 665,000 |
| 2004/02/27 | 1,368 | 1,394 | 1,360 | 1,382 | 791,000 |
| 2004/02/26 | 1,384 | 1,390 | 1,365 | 1,372 | 459,000 |
| 2004/02/25 | 1,386 | 1,400 | 1,375 | 1,381 | 535,000 |
| 2004/02/24 | 1,428 | 1,428 | 1,396 | 1,405 | 615,000 |
| 2004/02/23 | 1,418 | 1,437 | 1,411 | 1,431 | 871,000 |
| 2004/02/20 | 1,378 | 1,407 | 1,375 | 1,401 | 710,000 |
| 2004/02/19 | 1,372 | 1,390 | 1,362 | 1,367 | 547,000 |
| 2004/02/18 | 1,400 | 1,407 | 1,371 | 1,372 | 907,000 |
| 2004/02/17 | 1,340 | 1,408 | 1,340 | 1,388 | 1,070,000 |
| 2004/02/16 | 1,347 | 1,349 | 1,320 | 1,333 | 971,000 |
| 2004/02/13 | 1,359 | 1,359 | 1,346 | 1,349 | 546,000 |
| 2004/02/12 | 1,378 | 1,383 | 1,355 | 1,361 | 337,000 |
| 2004/02/10 | 1,404 | 1,413 | 1,370 | 1,378 | 408,000 |
| 2004/02/09 | 1,414 | 1,439 | 1,400 | 1,417 | 632,000 |
| 2004/02/06 | 1,411 | 1,420 | 1,385 | 1,394 | 558,000 |
| 2004/02/05 | 1,430 | 1,430 | 1,404 | 1,406 | 593,000 |
| 2004/02/04 | 1,500 | 1,500 | 1,431 | 1,439 | 463,000 |
| 2004/02/03 | 1,519 | 1,525 | 1,460 | 1,481 | 524,000 |
| 2004/02/02 | 1,520 | 1,531 | 1,510 | 1,520 | 552,000 |
| 2004/01/30 | 1,500 | 1,531 | 1,499 | 1,527 | 914,000 |
| 2004/01/29 | 1,451 | 1,489 | 1,451 | 1,475 | 532,000 |
| 2004/01/28 | 1,476 | 1,480 | 1,455 | 1,458 | 429,000 |
| 2004/01/27 | 1,510 | 1,528 | 1,487 | 1,496 | 489,000 |
| 2004/01/26 | 1,514 | 1,515 | 1,495 | 1,498 | 575,000 |
| 2004/01/23 | 1,526 | 1,544 | 1,515 | 1,539 | 639,000 |
| 2004/01/22 | 1,535 | 1,541 | 1,501 | 1,513 | 1,049,000 |
| 2004/01/21 | 1,581 | 1,591 | 1,561 | 1,565 | 659,000 |
| 2004/01/20 | 1,610 | 1,610 | 1,576 | 1,585 | 712,000 |
| 2004/01/19 | 1,580 | 1,617 | 1,580 | 1,610 | 863,000 |
| 2004/01/16 | 1,581 | 1,592 | 1,577 | 1,580 | 866,000 |
| 2004/01/15 | 1,591 | 1,595 | 1,571 | 1,581 | 1,101,000 |
| 2004/01/14 | 1,522 | 1,595 | 1,522 | 1,580 | 827,000 |
| 2004/01/13 | 1,550 | 1,569 | 1,520 | 1,521 | 259,000 |
| 2004/01/09 | 1,520 | 1,550 | 1,520 | 1,548 | 702,000 |
| 2004/01/08 | 1,480 | 1,518 | 1,480 | 1,518 | 486,000 |
| 2004/01/07 | 1,489 | 1,505 | 1,483 | 1,496 | 309,000 |
| 2004/01/06 | 1,525 | 1,539 | 1,489 | 1,497 | 400,000 |
| 2004/01/05 | 1,510 | 1,520 | 1,500 | 1,520 | 228,000 |