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 |
|---|---|---|---|---|---|
| 2007/12/28 | 600 | 609 | 600 | 601 | 413,000 |
| 2007/12/27 | 613 | 620 | 605 | 615 | 1,059,000 |
| 2007/12/26 | 586 | 614 | 582 | 611 | 1,322,000 |
| 2007/12/25 | 585 | 585 | 570 | 579 | 891,000 |
| 2007/12/21 | 559 | 575 | 559 | 575 | 1,247,000 |
| 2007/12/20 | 562 | 573 | 558 | 562 | 1,225,000 |
| 2007/12/19 | 580 | 595 | 567 | 567 | 1,515,000 |
| 2007/12/18 | 588 | 599 | 584 | 589 | 1,367,000 |
| 2007/12/17 | 610 | 614 | 594 | 595 | 1,134,000 |
| 2007/12/14 | 616 | 629 | 615 | 620 | 2,148,000 |
| 2007/12/13 | 626 | 627 | 599 | 602 | 2,026,000 |
| 2007/12/12 | 610 | 623 | 607 | 618 | 1,361,000 |
| 2007/12/11 | 639 | 642 | 622 | 625 | 1,813,000 |
| 2007/12/10 | 618 | 640 | 615 | 639 | 1,866,000 |
| 2007/12/07 | 615 | 619 | 606 | 611 | 1,730,000 |
| 2007/12/06 | 598 | 609 | 583 | 607 | 1,282,000 |
| 2007/12/05 | 570 | 584 | 565 | 578 | 1,500,000 |
| 2007/12/04 | 607 | 607 | 576 | 577 | 1,261,000 |
| 2007/12/03 | 598 | 607 | 589 | 601 | 1,442,000 |
| 2007/11/30 | 603 | 606 | 587 | 590 | 2,378,000 |
| 2007/11/29 | 584 | 613 | 581 | 607 | 2,425,000 |
| 2007/11/28 | 570 | 577 | 564 | 574 | 1,928,000 |
| 2007/11/27 | 539 | 564 | 534 | 560 | 1,491,000 |
| 2007/11/26 | 536 | 550 | 532 | 544 | 1,673,000 |
| 2007/11/22 | 506 | 543 | 506 | 532 | 2,339,000 |
| 2007/11/21 | 524 | 526 | 506 | 508 | 1,907,000 |
| 2007/11/20 | 511 | 528 | 494 | 524 | 2,326,000 |
| 2007/11/19 | 537 | 544 | 521 | 521 | 1,256,000 |
| 2007/11/16 | 523 | 529 | 514 | 519 | 1,271,000 |
| 2007/11/15 | 543 | 545 | 529 | 530 | 1,520,000 |
| 2007/11/14 | 540 | 548 | 523 | 533 | 2,066,000 |
| 2007/11/13 | 508 | 531 | 494 | 523 | 2,943,000 |
| 2007/11/12 | 527 | 527 | 504 | 509 | 2,836,000 |
| 2007/11/09 | 539 | 560 | 522 | 524 | 2,248,000 |
| 2007/11/08 | 535 | 553 | 523 | 528 | 3,233,000 |
| 2007/11/07 | 603 | 603 | 542 | 545 | 4,478,000 |
| 2007/11/06 | 594 | 637 | 593 | 608 | 4,830,000 |
| 2007/11/05 | 605 | 610 | 587 | 591 | 2,909,000 |
| 2007/11/02 | 633 | 634 | 614 | 615 | 4,164,000 |
| 2007/11/01 | 654 | 668 | 652 | 662 | 1,216,000 |
| 2007/10/31 | 643 | 657 | 639 | 654 | 1,312,000 |
| 2007/10/30 | 647 | 654 | 632 | 642 | 1,840,000 |
| 2007/10/29 | 638 | 657 | 638 | 652 | 1,308,000 |
| 2007/10/26 | 640 | 641 | 625 | 633 | 1,273,000 |
| 2007/10/25 | 645 | 660 | 630 | 643 | 2,012,000 |
| 2007/10/24 | 666 | 672 | 641 | 642 | 1,546,000 |
| 2007/10/23 | 658 | 671 | 648 | 665 | 1,739,000 |
| 2007/10/22 | 651 | 663 | 634 | 651 | 2,927,000 |
| 2007/10/19 | 687 | 687 | 670 | 683 | 2,734,000 |
| 2007/10/18 | 649 | 686 | 649 | 686 | 2,157,000 |
| 2007/10/17 | 661 | 662 | 645 | 648 | 2,339,000 |
| 2007/10/16 | 668 | 669 | 658 | 665 | 1,855,000 |
| 2007/10/15 | 644 | 658 | 642 | 658 | 1,376,000 |
| 2007/10/12 | 661 | 661 | 641 | 644 | 3,151,000 |
| 2007/10/11 | 656 | 668 | 625 | 665 | 3,452,000 |
| 2007/10/10 | 672 | 672 | 652 | 659 | 3,445,000 |
| 2007/10/09 | 628 | 657 | 628 | 652 | 3,371,000 |
| 2007/10/05 | 611 | 627 | 602 | 621 | 2,834,000 |
| 2007/10/04 | 609 | 618 | 606 | 609 | 2,171,000 |
| 2007/10/03 | 594 | 617 | 593 | 608 | 2,902,000 |
| 2007/10/02 | 585 | 592 | 578 | 589 | 2,568,000 |
| 2007/10/01 | 583 | 586 | 567 | 574 | 3,707,000 |
| 2007/09/28 | 568 | 573 | 558 | 563 | 2,863,000 |
| 2007/09/27 | 550 | 565 | 547 | 561 | 2,833,000 |
| 2007/09/26 | 524 | 546 | 520 | 544 | 2,567,000 |
| 2007/09/25 | 525 | 530 | 505 | 522 | 2,610,000 |
| 2007/09/21 | 530 | 546 | 524 | 529 | 3,237,000 |
| 2007/09/20 | 555 | 559 | 520 | 527 | 3,322,000 |
| 2007/09/19 | 570 | 573 | 548 | 559 | 5,204,000 |
| 2007/09/18 | 555 | 563 | 554 | 554 | 3,751,000 |
| 2007/09/14 | 665 | 665 | 642 | 654 | 3,584,000 |
| 2007/09/13 | 685 | 687 | 665 | 668 | 1,573,000 |
| 2007/09/12 | 703 | 704 | 680 | 686 | 1,370,000 |
| 2007/09/11 | 699 | 706 | 680 | 693 | 2,096,000 |
| 2007/09/10 | 690 | 699 | 685 | 694 | 3,301,000 |
| 2007/09/07 | 742 | 746 | 713 | 730 | 2,297,000 |
| 2007/09/06 | 746 | 750 | 725 | 741 | 2,552,000 |
| 2007/09/05 | 801 | 804 | 759 | 761 | 2,871,000 |
| 2007/09/04 | 825 | 831 | 793 | 797 | 2,771,000 |
| 2007/09/03 | 823 | 842 | 820 | 833 | 2,393,000 |
| 2007/08/31 | 787 | 807 | 787 | 803 | 1,390,000 |
| 2007/08/30 | 811 | 811 | 782 | 786 | 1,110,000 |
| 2007/08/29 | 810 | 811 | 788 | 795 | 1,244,000 |
| 2007/08/28 | 820 | 824 | 815 | 816 | 593,000 |
| 2007/08/27 | 839 | 839 | 818 | 821 | 1,040,000 |
| 2007/08/24 | 837 | 846 | 826 | 829 | 706,000 |
| 2007/08/23 | 825 | 837 | 822 | 836 | 974,000 |
| 2007/08/22 | 820 | 825 | 808 | 814 | 967,000 |
| 2007/08/21 | 810 | 843 | 810 | 829 | 1,098,000 |
| 2007/08/20 | 815 | 839 | 808 | 812 | 1,125,000 |
| 2007/08/17 | 840 | 852 | 802 | 805 | 1,878,000 |
| 2007/08/16 | 855 | 860 | 821 | 840 | 2,119,000 |
| 2007/08/15 | 877 | 887 | 853 | 855 | 1,834,000 |
| 2007/08/14 | 887 | 898 | 872 | 885 | 1,701,000 |
| 2007/08/13 | 918 | 918 | 858 | 885 | 3,587,000 |
| 2007/08/10 | 885 | 929 | 880 | 919 | 3,054,000 |
| 2007/08/09 | 899 | 937 | 887 | 919 | 5,880,000 |
| 2007/08/08 | 882 | 893 | 842 | 849 | 3,293,000 |
| 2007/08/07 | 920 | 923 | 883 | 887 | 2,484,000 |
| 2007/08/06 | 910 | 922 | 898 | 918 | 2,320,000 |
| 2007/08/03 | 898 | 958 | 896 | 939 | 4,466,000 |
| 2007/08/02 | 892 | 899 | 882 | 892 | 3,397,000 |
| 2007/08/01 | 910 | 919 | 872 | 877 | 2,591,000 |
| 2007/07/31 | 925 | 928 | 907 | 907 | 1,999,000 |
| 2007/07/30 | 901 | 925 | 901 | 918 | 2,741,000 |
| 2007/07/27 | 923 | 937 | 908 | 911 | 2,804,000 |
| 2007/07/26 | 993 | 995 | 929 | 933 | 4,047,000 |
| 2007/07/25 | 1,000 | 1,004 | 985 | 1,002 | 3,763,000 |
| 2007/07/24 | 987 | 1,016 | 977 | 1,011 | 7,808,000 |
| 2007/07/23 | 1,169 | 1,173 | 1,150 | 1,157 | 2,405,000 |
| 2007/07/20 | 1,185 | 1,201 | 1,174 | 1,178 | 1,253,000 |
| 2007/07/19 | 1,200 | 1,200 | 1,185 | 1,189 | 803,000 |
| 2007/07/18 | 1,212 | 1,213 | 1,193 | 1,199 | 957,000 |
| 2007/07/17 | 1,230 | 1,230 | 1,211 | 1,219 | 1,206,000 |
| 2007/07/13 | 1,230 | 1,239 | 1,214 | 1,221 | 1,427,000 |
| 2007/07/12 | 1,240 | 1,241 | 1,212 | 1,217 | 917,000 |
| 2007/07/11 | 1,215 | 1,231 | 1,214 | 1,231 | 841,000 |
| 2007/07/10 | 1,244 | 1,247 | 1,230 | 1,235 | 633,000 |
| 2007/07/09 | 1,229 | 1,240 | 1,222 | 1,240 | 1,027,000 |
| 2007/07/06 | 1,217 | 1,228 | 1,212 | 1,222 | 809,000 |
| 2007/07/05 | 1,225 | 1,233 | 1,213 | 1,218 | 1,084,000 |
| 2007/07/04 | 1,216 | 1,234 | 1,210 | 1,221 | 2,070,000 |
| 2007/07/03 | 1,194 | 1,209 | 1,190 | 1,207 | 2,019,000 |
| 2007/07/02 | 1,200 | 1,204 | 1,180 | 1,187 | 1,074,000 |
| 2007/06/29 | 1,185 | 1,196 | 1,172 | 1,195 | 1,286,000 |
| 2007/06/28 | 1,196 | 1,209 | 1,173 | 1,184 | 1,696,000 |
| 2007/06/27 | 1,211 | 1,215 | 1,186 | 1,190 | 783,000 |
| 2007/06/26 | 1,235 | 1,238 | 1,196 | 1,210 | 1,351,000 |
| 2007/06/25 | 1,233 | 1,240 | 1,221 | 1,222 | 1,429,000 |
| 2007/06/22 | 1,230 | 1,249 | 1,227 | 1,246 | 2,003,000 |
| 2007/06/21 | 1,216 | 1,224 | 1,212 | 1,222 | 991,000 |
| 2007/06/20 | 1,220 | 1,240 | 1,215 | 1,226 | 1,967,000 |
| 2007/06/19 | 1,205 | 1,219 | 1,203 | 1,211 | 1,814,000 |
| 2007/06/18 | 1,207 | 1,208 | 1,188 | 1,197 | 1,102,000 |
| 2007/06/15 | 1,180 | 1,195 | 1,168 | 1,190 | 2,193,000 |
| 2007/06/14 | 1,146 | 1,161 | 1,132 | 1,161 | 1,003,000 |
| 2007/06/13 | 1,111 | 1,145 | 1,111 | 1,140 | 1,664,000 |
| 2007/06/12 | 1,150 | 1,158 | 1,122 | 1,128 | 1,357,000 |
| 2007/06/11 | 1,148 | 1,163 | 1,134 | 1,140 | 1,620,000 |
| 2007/06/08 | 1,119 | 1,130 | 1,106 | 1,127 | 1,242,000 |
| 2007/06/07 | 1,126 | 1,136 | 1,116 | 1,123 | 1,915,000 |
| 2007/06/06 | 1,130 | 1,143 | 1,123 | 1,126 | 1,990,000 |
| 2007/06/05 | 1,166 | 1,166 | 1,140 | 1,149 | 2,114,000 |
| 2007/06/04 | 1,188 | 1,188 | 1,168 | 1,171 | 1,054,000 |
| 2007/06/01 | 1,185 | 1,189 | 1,174 | 1,180 | 1,082,000 |
| 2007/05/31 | 1,181 | 1,185 | 1,168 | 1,173 | 1,521,000 |
| 2007/05/30 | 1,198 | 1,208 | 1,183 | 1,188 | 1,448,000 |
| 2007/05/29 | 1,178 | 1,185 | 1,175 | 1,184 | 1,126,000 |
| 2007/05/28 | 1,178 | 1,188 | 1,173 | 1,178 | 728,000 |
| 2007/05/25 | 1,182 | 1,187 | 1,172 | 1,176 | 1,174,000 |
| 2007/05/24 | 1,196 | 1,196 | 1,180 | 1,190 | 1,444,000 |
| 2007/05/23 | 1,200 | 1,208 | 1,192 | 1,196 | 1,926,000 |
| 2007/05/22 | 1,213 | 1,222 | 1,203 | 1,218 | 1,409,000 |
| 2007/05/21 | 1,198 | 1,223 | 1,198 | 1,217 | 885,000 |
| 2007/05/18 | 1,201 | 1,207 | 1,191 | 1,195 | 1,537,000 |
| 2007/05/17 | 1,191 | 1,226 | 1,180 | 1,209 | 1,536,000 |
| 2007/05/16 | 1,211 | 1,212 | 1,176 | 1,190 | 1,721,000 |
| 2007/05/15 | 1,212 | 1,239 | 1,207 | 1,211 | 2,344,000 |
| 2007/05/14 | 1,235 | 1,245 | 1,209 | 1,211 | 2,503,000 |
| 2007/05/11 | 1,225 | 1,241 | 1,203 | 1,220 | 2,803,000 |
| 2007/05/10 | 1,203 | 1,242 | 1,203 | 1,237 | 4,364,000 |
| 2007/05/09 | 1,150 | 1,231 | 1,146 | 1,220 | 9,008,000 |
| 2007/05/08 | 1,094 | 1,100 | 1,052 | 1,057 | 2,923,000 |
| 2007/05/07 | 1,108 | 1,113 | 1,101 | 1,107 | 1,289,000 |
| 2007/05/02 | 1,099 | 1,102 | 1,089 | 1,099 | 1,342,000 |
| 2007/05/01 | 1,096 | 1,101 | 1,088 | 1,093 | 1,376,000 |
| 2007/04/27 | 1,107 | 1,108 | 1,087 | 1,088 | 1,430,000 |
| 2007/04/26 | 1,111 | 1,113 | 1,090 | 1,106 | 1,192,000 |
| 2007/04/25 | 1,123 | 1,126 | 1,107 | 1,110 | 901,000 |
| 2007/04/24 | 1,111 | 1,122 | 1,103 | 1,122 | 1,312,000 |
| 2007/04/23 | 1,140 | 1,140 | 1,106 | 1,114 | 3,383,000 |
| 2007/04/20 | 1,165 | 1,183 | 1,165 | 1,182 | 1,200,000 |
| 2007/04/19 | 1,176 | 1,189 | 1,164 | 1,168 | 1,624,000 |
| 2007/04/18 | 1,203 | 1,213 | 1,191 | 1,197 | 1,266,000 |
| 2007/04/17 | 1,235 | 1,235 | 1,208 | 1,213 | 1,218,000 |
| 2007/04/16 | 1,224 | 1,227 | 1,210 | 1,216 | 768,000 |
| 2007/04/13 | 1,237 | 1,238 | 1,200 | 1,208 | 1,069,000 |
| 2007/04/12 | 1,245 | 1,245 | 1,222 | 1,230 | 851,000 |
| 2007/04/11 | 1,236 | 1,250 | 1,227 | 1,245 | 1,493,000 |
| 2007/04/10 | 1,233 | 1,235 | 1,221 | 1,227 | 599,000 |
| 2007/04/09 | 1,233 | 1,235 | 1,222 | 1,234 | 705,000 |
| 2007/04/06 | 1,227 | 1,238 | 1,226 | 1,234 | 866,000 |
| 2007/04/05 | 1,217 | 1,232 | 1,208 | 1,225 | 1,241,000 |
| 2007/04/04 | 1,217 | 1,227 | 1,205 | 1,217 | 1,680,000 |
| 2007/04/03 | 1,209 | 1,225 | 1,205 | 1,214 | 1,012,000 |
| 2007/04/02 | 1,237 | 1,242 | 1,200 | 1,201 | 1,131,000 |
| 2007/03/30 | 1,220 | 1,239 | 1,205 | 1,236 | 1,856,000 |
| 2007/03/29 | 1,168 | 1,211 | 1,161 | 1,211 | 1,774,000 |
| 2007/03/28 | 1,195 | 1,202 | 1,178 | 1,181 | 1,018,000 |
| 2007/03/27 | 1,208 | 1,219 | 1,198 | 1,204 | 906,000 |
| 2007/03/26 | 1,229 | 1,232 | 1,207 | 1,216 | 1,655,000 |
| 2007/03/23 | 1,228 | 1,241 | 1,214 | 1,240 | 2,231,000 |
| 2007/03/22 | 1,210 | 1,246 | 1,207 | 1,232 | 5,601,000 |
| 2007/03/20 | 1,148 | 1,168 | 1,137 | 1,164 | 1,914,000 |
| 2007/03/19 | 1,102 | 1,135 | 1,090 | 1,135 | 1,128,000 |
| 2007/03/16 | 1,106 | 1,121 | 1,095 | 1,114 | 857,000 |
| 2007/03/15 | 1,122 | 1,130 | 1,111 | 1,120 | 692,000 |
| 2007/03/14 | 1,101 | 1,113 | 1,096 | 1,102 | 1,690,000 |
| 2007/03/13 | 1,147 | 1,147 | 1,128 | 1,129 | 1,359,000 |
| 2007/03/12 | 1,146 | 1,159 | 1,136 | 1,146 | 1,934,000 |
| 2007/03/09 | 1,153 | 1,153 | 1,137 | 1,145 | 1,349,000 |
| 2007/03/08 | 1,126 | 1,149 | 1,116 | 1,149 | 1,447,000 |
| 2007/03/07 | 1,152 | 1,155 | 1,109 | 1,118 | 1,491,000 |
| 2007/03/06 | 1,100 | 1,140 | 1,097 | 1,132 | 1,680,000 |
| 2007/03/05 | 1,131 | 1,136 | 1,094 | 1,097 | 2,079,000 |
| 2007/03/02 | 1,156 | 1,158 | 1,122 | 1,151 | 2,198,000 |
| 2007/03/01 | 1,170 | 1,185 | 1,138 | 1,152 | 1,942,000 |
| 2007/02/28 | 1,083 | 1,151 | 1,083 | 1,147 | 2,317,000 |
| 2007/02/27 | 1,211 | 1,211 | 1,180 | 1,183 | 2,021,000 |
| 2007/02/26 | 1,221 | 1,224 | 1,208 | 1,210 | 1,461,000 |
| 2007/02/23 | 1,218 | 1,219 | 1,203 | 1,212 | 1,162,000 |
| 2007/02/22 | 1,198 | 1,219 | 1,181 | 1,216 | 2,420,000 |
| 2007/02/21 | 1,211 | 1,228 | 1,153 | 1,167 | 4,911,000 |
| 2007/02/20 | 1,156 | 1,205 | 1,153 | 1,204 | 3,559,000 |
| 2007/02/19 | 1,135 | 1,137 | 1,129 | 1,136 | 1,400,000 |
| 2007/02/16 | 1,111 | 1,135 | 1,111 | 1,130 | 1,895,000 |
| 2007/02/15 | 1,150 | 1,153 | 1,115 | 1,121 | 2,851,000 |
| 2007/02/14 | 1,161 | 1,162 | 1,137 | 1,154 | 2,165,000 |
| 2007/02/13 | 1,184 | 1,184 | 1,151 | 1,161 | 1,948,000 |
| 2007/02/09 | 1,168 | 1,184 | 1,151 | 1,183 | 1,430,000 |
| 2007/02/08 | 1,160 | 1,177 | 1,160 | 1,170 | 1,460,000 |
| 2007/02/07 | 1,199 | 1,199 | 1,171 | 1,178 | 2,129,000 |
| 2007/02/06 | 1,190 | 1,206 | 1,186 | 1,199 | 1,779,000 |
| 2007/02/05 | 1,210 | 1,210 | 1,189 | 1,193 | 1,621,000 |
| 2007/02/02 | 1,217 | 1,217 | 1,190 | 1,200 | 2,555,000 |
| 2007/02/01 | 1,238 | 1,238 | 1,193 | 1,204 | 3,910,000 |
| 2007/01/31 | 1,261 | 1,273 | 1,212 | 1,222 | 5,282,000 |
| 2007/01/30 | 1,272 | 1,303 | 1,235 | 1,260 | 7,654,000 |
| 2007/01/29 | 1,425 | 1,425 | 1,396 | 1,412 | 1,681,000 |
| 2007/01/26 | 1,406 | 1,428 | 1,405 | 1,424 | 1,789,000 |
| 2007/01/25 | 1,442 | 1,443 | 1,408 | 1,413 | 2,010,000 |
| 2007/01/24 | 1,452 | 1,463 | 1,430 | 1,434 | 2,493,000 |
| 2007/01/23 | 1,471 | 1,480 | 1,453 | 1,462 | 1,199,000 |
| 2007/01/22 | 1,500 | 1,508 | 1,481 | 1,483 | 834,000 |
| 2007/01/19 | 1,501 | 1,510 | 1,482 | 1,498 | 898,000 |
| 2007/01/18 | 1,510 | 1,526 | 1,510 | 1,515 | 627,000 |
| 2007/01/17 | 1,526 | 1,532 | 1,498 | 1,531 | 1,520,000 |
| 2007/01/16 | 1,482 | 1,529 | 1,482 | 1,520 | 2,926,000 |
| 2007/01/15 | 1,457 | 1,474 | 1,452 | 1,473 | 899,000 |
| 2007/01/12 | 1,416 | 1,436 | 1,405 | 1,430 | 973,000 |
| 2007/01/11 | 1,408 | 1,426 | 1,398 | 1,406 | 776,000 |
| 2007/01/10 | 1,423 | 1,428 | 1,402 | 1,406 | 626,000 |
| 2007/01/09 | 1,422 | 1,430 | 1,410 | 1,422 | 759,000 |
| 2007/01/05 | 1,466 | 1,467 | 1,422 | 1,426 | 830,000 |
| 2007/01/04 | 1,475 | 1,480 | 1,459 | 1,466 | 441,000 |