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 |
|---|---|---|---|---|---|
| 2008/12/30 | 349 | 353 | 347 | 348 | 142,000 |
| 2008/12/29 | 348 | 353 | 347 | 350 | 291,000 |
| 2008/12/26 | 338 | 349 | 336 | 349 | 229,000 |
| 2008/12/25 | 339 | 340 | 330 | 335 | 204,000 |
| 2008/12/24 | 332 | 335 | 326 | 329 | 245,000 |
| 2008/12/22 | 335 | 339 | 332 | 336 | 447,000 |
| 2008/12/19 | 339 | 344 | 338 | 341 | 483,000 |
| 2008/12/18 | 334 | 346 | 329 | 340 | 518,000 |
| 2008/12/17 | 345 | 345 | 322 | 331 | 603,000 |
| 2008/12/16 | 340 | 345 | 335 | 338 | 373,000 |
| 2008/12/15 | 351 | 352 | 338 | 350 | 638,000 |
| 2008/12/12 | 338 | 347 | 328 | 336 | 584,000 |
| 2008/12/11 | 355 | 361 | 352 | 358 | 500,000 |
| 2008/12/10 | 348 | 358 | 342 | 355 | 485,000 |
| 2008/12/09 | 341 | 350 | 334 | 337 | 401,000 |
| 2008/12/08 | 336 | 346 | 327 | 339 | 758,000 |
| 2008/12/05 | 339 | 341 | 329 | 337 | 580,000 |
| 2008/12/04 | 338 | 345 | 332 | 335 | 557,000 |
| 2008/12/03 | 348 | 348 | 337 | 342 | 536,000 |
| 2008/12/02 | 341 | 347 | 331 | 333 | 873,000 |
| 2008/12/01 | 333 | 363 | 327 | 356 | 1,123,000 |
| 2008/11/28 | 342 | 342 | 326 | 328 | 1,033,000 |
| 2008/11/27 | 355 | 357 | 342 | 347 | 418,000 |
| 2008/11/26 | 338 | 354 | 335 | 350 | 636,000 |
| 2008/11/25 | 355 | 355 | 329 | 339 | 812,000 |
| 2008/11/21 | 305 | 333 | 299 | 331 | 836,000 |
| 2008/11/20 | 320 | 320 | 312 | 315 | 635,000 |
| 2008/11/19 | 340 | 344 | 318 | 330 | 743,000 |
| 2008/11/18 | 344 | 352 | 337 | 340 | 456,000 |
| 2008/11/17 | 348 | 358 | 340 | 349 | 655,000 |
| 2008/11/14 | 373 | 378 | 345 | 351 | 934,000 |
| 2008/11/13 | 355 | 359 | 345 | 348 | 685,000 |
| 2008/11/12 | 369 | 374 | 356 | 363 | 876,000 |
| 2008/11/11 | 384 | 384 | 369 | 378 | 993,000 |
| 2008/11/10 | 389 | 399 | 378 | 387 | 898,000 |
| 2008/11/07 | 351 | 377 | 351 | 365 | 715,000 |
| 2008/11/06 | 380 | 390 | 377 | 381 | 619,000 |
| 2008/11/05 | 387 | 399 | 381 | 399 | 1,070,000 |
| 2008/11/04 | 355 | 370 | 351 | 369 | 1,225,000 |
| 2008/10/31 | 369 | 369 | 337 | 345 | 1,773,000 |
| 2008/10/30 | 340 | 374 | 336 | 372 | 970,000 |
| 2008/10/29 | 325 | 345 | 320 | 344 | 1,160,000 |
| 2008/10/28 | 290 | 299 | 268 | 296 | 1,799,000 |
| 2008/10/27 | 289 | 327 | 289 | 300 | 2,103,000 |
| 2008/10/24 | 322 | 322 | 296 | 297 | 1,550,000 |
| 2008/10/23 | 316 | 327 | 306 | 323 | 1,051,000 |
| 2008/10/22 | 351 | 357 | 325 | 330 | 1,161,000 |
| 2008/10/21 | 376 | 376 | 362 | 366 | 1,113,000 |
| 2008/10/20 | 345 | 356 | 338 | 356 | 584,000 |
| 2008/10/17 | 335 | 339 | 323 | 330 | 636,000 |
| 2008/10/16 | 328 | 330 | 318 | 320 | 729,000 |
| 2008/10/15 | 377 | 379 | 350 | 368 | 964,000 |
| 2008/10/14 | 370 | 374 | 354 | 373 | 677,000 |
| 2008/10/10 | 321 | 324 | 300 | 314 | 1,395,000 |
| 2008/10/09 | 310 | 345 | 310 | 332 | 1,386,000 |
| 2008/10/08 | 356 | 356 | 320 | 325 | 1,006,000 |
| 2008/10/07 | 352 | 374 | 352 | 366 | 1,487,000 |
| 2008/10/06 | 390 | 390 | 377 | 387 | 1,112,000 |
| 2008/10/03 | 403 | 410 | 399 | 399 | 809,000 |
| 2008/10/02 | 441 | 441 | 415 | 417 | 771,000 |
| 2008/10/01 | 445 | 448 | 435 | 438 | 782,000 |
| 2008/09/30 | 420 | 440 | 415 | 435 | 1,024,000 |
| 2008/09/29 | 457 | 464 | 443 | 446 | 1,054,000 |
| 2008/09/26 | 463 | 468 | 455 | 462 | 700,000 |
| 2008/09/25 | 463 | 468 | 458 | 463 | 650,000 |
| 2008/09/24 | 470 | 477 | 466 | 469 | 797,000 |
| 2008/09/22 | 480 | 484 | 470 | 479 | 791,000 |
| 2008/09/19 | 484 | 487 | 466 | 468 | 2,843,000 |
| 2008/09/18 | 470 | 488 | 466 | 483 | 920,000 |
| 2008/09/17 | 511 | 512 | 478 | 484 | 1,515,000 |
| 2008/09/16 | 467 | 513 | 465 | 498 | 1,311,000 |
| 2008/09/12 | 470 | 493 | 470 | 492 | 1,004,000 |
| 2008/09/11 | 470 | 481 | 466 | 469 | 1,017,000 |
| 2008/09/10 | 472 | 475 | 463 | 470 | 1,150,000 |
| 2008/09/09 | 498 | 498 | 474 | 482 | 1,258,000 |
| 2008/09/08 | 490 | 518 | 489 | 506 | 1,976,000 |
| 2008/09/05 | 476 | 478 | 466 | 475 | 1,482,000 |
| 2008/09/04 | 503 | 504 | 490 | 500 | 942,000 |
| 2008/09/03 | 526 | 530 | 509 | 514 | 1,319,000 |
| 2008/09/02 | 542 | 554 | 523 | 526 | 929,000 |
| 2008/09/01 | 550 | 553 | 541 | 541 | 550,000 |
| 2008/08/29 | 554 | 567 | 554 | 565 | 703,000 |
| 2008/08/28 | 548 | 555 | 546 | 552 | 543,000 |
| 2008/08/27 | 550 | 560 | 549 | 552 | 497,000 |
| 2008/08/26 | 533 | 544 | 531 | 543 | 411,000 |
| 2008/08/25 | 545 | 548 | 538 | 539 | 392,000 |
| 2008/08/22 | 544 | 546 | 534 | 536 | 604,000 |
| 2008/08/21 | 560 | 561 | 546 | 553 | 838,000 |
| 2008/08/20 | 535 | 554 | 534 | 553 | 523,000 |
| 2008/08/19 | 554 | 556 | 539 | 545 | 970,000 |
| 2008/08/18 | 549 | 564 | 544 | 557 | 976,000 |
| 2008/08/15 | 535 | 548 | 530 | 548 | 1,252,000 |
| 2008/08/14 | 535 | 540 | 524 | 525 | 1,061,000 |
| 2008/08/13 | 543 | 544 | 527 | 535 | 1,628,000 |
| 2008/08/12 | 580 | 580 | 559 | 559 | 1,671,000 |
| 2008/08/11 | 590 | 604 | 585 | 598 | 783,000 |
| 2008/08/08 | 582 | 592 | 568 | 585 | 673,000 |
| 2008/08/07 | 588 | 591 | 576 | 590 | 722,000 |
| 2008/08/06 | 575 | 588 | 574 | 587 | 610,000 |
| 2008/08/05 | 548 | 566 | 548 | 560 | 1,213,000 |
| 2008/08/04 | 562 | 566 | 536 | 537 | 688,000 |
| 2008/08/01 | 582 | 585 | 559 | 560 | 931,000 |
| 2008/07/31 | 595 | 604 | 584 | 589 | 972,000 |
| 2008/07/30 | 610 | 611 | 586 | 593 | 1,199,000 |
| 2008/07/29 | 600 | 606 | 590 | 603 | 1,430,000 |
| 2008/07/28 | 609 | 613 | 597 | 599 | 844,000 |
| 2008/07/25 | 604 | 611 | 599 | 601 | 895,000 |
| 2008/07/24 | 593 | 611 | 592 | 610 | 585,000 |
| 2008/07/23 | 601 | 601 | 582 | 589 | 1,608,000 |
| 2008/07/22 | 587 | 603 | 575 | 602 | 1,058,000 |
| 2008/07/18 | 590 | 590 | 574 | 577 | 838,000 |
| 2008/07/17 | 573 | 581 | 566 | 575 | 1,166,000 |
| 2008/07/16 | 551 | 566 | 550 | 558 | 1,093,000 |
| 2008/07/15 | 587 | 587 | 552 | 556 | 1,859,000 |
| 2008/07/14 | 593 | 603 | 582 | 589 | 985,000 |
| 2008/07/11 | 579 | 603 | 575 | 592 | 2,065,000 |
| 2008/07/10 | 578 | 584 | 561 | 577 | 1,647,000 |
| 2008/07/09 | 595 | 607 | 584 | 591 | 2,032,000 |
| 2008/07/08 | 608 | 608 | 571 | 575 | 1,282,000 |
| 2008/07/07 | 603 | 609 | 589 | 607 | 1,012,000 |
| 2008/07/04 | 606 | 613 | 587 | 595 | 963,000 |
| 2008/07/03 | 600 | 614 | 585 | 604 | 1,682,000 |
| 2008/07/02 | 639 | 643 | 608 | 609 | 1,606,000 |
| 2008/07/01 | 639 | 658 | 631 | 650 | 1,319,000 |
| 2008/06/30 | 637 | 642 | 617 | 629 | 1,484,000 |
| 2008/06/27 | 650 | 650 | 636 | 647 | 988,000 |
| 2008/06/26 | 674 | 683 | 656 | 663 | 1,323,000 |
| 2008/06/25 | 665 | 686 | 659 | 682 | 1,382,000 |
| 2008/06/24 | 660 | 664 | 648 | 655 | 1,391,000 |
| 2008/06/23 | 670 | 681 | 641 | 672 | 2,503,000 |
| 2008/06/20 | 709 | 710 | 670 | 673 | 3,048,000 |
| 2008/06/19 | 704 | 741 | 704 | 729 | 3,471,000 |
| 2008/06/18 | 680 | 702 | 680 | 699 | 1,535,000 |
| 2008/06/17 | 669 | 685 | 664 | 682 | 777,000 |
| 2008/06/16 | 659 | 669 | 659 | 668 | 849,000 |
| 2008/06/13 | 678 | 678 | 649 | 658 | 2,318,000 |
| 2008/06/12 | 685 | 688 | 667 | 681 | 1,096,000 |
| 2008/06/11 | 685 | 702 | 685 | 695 | 2,480,000 |
| 2008/06/10 | 675 | 690 | 669 | 680 | 1,773,000 |
| 2008/06/09 | 664 | 678 | 662 | 665 | 1,241,000 |
| 2008/06/06 | 692 | 699 | 688 | 694 | 1,180,000 |
| 2008/06/05 | 682 | 689 | 672 | 688 | 1,076,000 |
| 2008/06/04 | 683 | 687 | 675 | 682 | 1,281,000 |
| 2008/06/03 | 665 | 684 | 664 | 679 | 1,982,000 |
| 2008/06/02 | 661 | 669 | 649 | 663 | 1,525,000 |
| 2008/05/30 | 660 | 668 | 650 | 654 | 3,046,000 |
| 2008/05/29 | 622 | 649 | 613 | 647 | 2,731,000 |
| 2008/05/28 | 634 | 646 | 615 | 620 | 2,418,000 |
| 2008/05/27 | 656 | 656 | 620 | 624 | 2,720,000 |
| 2008/05/26 | 675 | 675 | 655 | 656 | 1,003,000 |
| 2008/05/23 | 683 | 690 | 676 | 679 | 1,214,000 |
| 2008/05/22 | 680 | 686 | 664 | 680 | 1,379,000 |
| 2008/05/21 | 675 | 704 | 675 | 697 | 1,969,000 |
| 2008/05/20 | 670 | 692 | 670 | 685 | 1,703,000 |
| 2008/05/19 | 676 | 684 | 665 | 669 | 1,803,000 |
| 2008/05/16 | 713 | 715 | 690 | 695 | 1,316,000 |
| 2008/05/15 | 695 | 715 | 695 | 706 | 1,696,000 |
| 2008/05/14 | 678 | 695 | 674 | 689 | 2,617,000 |
| 2008/05/13 | 694 | 697 | 672 | 683 | 2,198,000 |
| 2008/05/12 | 649 | 687 | 645 | 685 | 3,945,000 |
| 2008/05/09 | 636 | 654 | 624 | 650 | 3,220,000 |
| 2008/05/08 | 605 | 646 | 605 | 646 | 2,200,000 |
| 2008/05/07 | 602 | 619 | 597 | 607 | 2,003,000 |
| 2008/05/02 | 582 | 591 | 580 | 589 | 1,495,000 |
| 2008/05/01 | 573 | 580 | 565 | 573 | 1,080,000 |
| 2008/04/30 | 556 | 586 | 556 | 581 | 1,305,000 |
| 2008/04/28 | 559 | 570 | 556 | 563 | 891,000 |
| 2008/04/25 | 555 | 560 | 553 | 558 | 605,000 |
| 2008/04/24 | 547 | 563 | 547 | 552 | 1,090,000 |
| 2008/04/23 | 553 | 558 | 545 | 554 | 1,178,000 |
| 2008/04/22 | 559 | 568 | 554 | 557 | 1,079,000 |
| 2008/04/21 | 567 | 570 | 554 | 556 | 1,369,000 |
| 2008/04/18 | 548 | 553 | 540 | 549 | 1,343,000 |
| 2008/04/17 | 539 | 550 | 527 | 543 | 1,378,000 |
| 2008/04/16 | 521 | 537 | 510 | 520 | 1,540,000 |
| 2008/04/15 | 513 | 527 | 508 | 515 | 1,954,000 |
| 2008/04/14 | 536 | 539 | 514 | 519 | 2,133,000 |
| 2008/04/11 | 546 | 550 | 535 | 546 | 2,091,000 |
| 2008/04/10 | 575 | 575 | 548 | 554 | 2,263,000 |
| 2008/04/09 | 600 | 601 | 574 | 590 | 3,493,000 |
| 2008/04/08 | 638 | 646 | 635 | 637 | 1,261,000 |
| 2008/04/07 | 630 | 638 | 616 | 637 | 944,000 |
| 2008/04/04 | 626 | 628 | 616 | 624 | 1,106,000 |
| 2008/04/03 | 629 | 635 | 625 | 633 | 1,141,000 |
| 2008/04/02 | 630 | 631 | 621 | 625 | 1,083,000 |
| 2008/04/01 | 587 | 612 | 585 | 606 | 1,651,000 |
| 2008/03/31 | 591 | 602 | 579 | 586 | 938,000 |
| 2008/03/28 | 592 | 607 | 585 | 604 | 931,000 |
| 2008/03/27 | 591 | 606 | 588 | 596 | 852,000 |
| 2008/03/26 | 583 | 605 | 583 | 605 | 1,024,000 |
| 2008/03/25 | 592 | 600 | 586 | 596 | 1,073,000 |
| 2008/03/24 | 581 | 594 | 578 | 583 | 1,195,000 |
| 2008/03/21 | 544 | 577 | 544 | 576 | 1,869,000 |
| 2008/03/19 | 578 | 582 | 545 | 550 | 2,857,000 |
| 2008/03/18 | 558 | 583 | 558 | 574 | 1,411,000 |
| 2008/03/17 | 550 | 575 | 545 | 558 | 1,399,000 |
| 2008/03/14 | 587 | 588 | 564 | 567 | 1,317,000 |
| 2008/03/13 | 592 | 609 | 574 | 590 | 1,363,000 |
| 2008/03/12 | 605 | 620 | 598 | 601 | 1,175,000 |
| 2008/03/11 | 577 | 596 | 565 | 592 | 1,366,000 |
| 2008/03/10 | 599 | 600 | 589 | 590 | 1,198,000 |
| 2008/03/07 | 599 | 607 | 588 | 600 | 1,435,000 |
| 2008/03/06 | 600 | 628 | 597 | 620 | 1,286,000 |
| 2008/03/05 | 605 | 605 | 593 | 597 | 1,214,000 |
| 2008/03/04 | 601 | 606 | 588 | 599 | 1,389,000 |
| 2008/03/03 | 600 | 601 | 584 | 587 | 1,933,000 |
| 2008/02/29 | 626 | 630 | 618 | 624 | 1,392,000 |
| 2008/02/28 | 630 | 640 | 624 | 634 | 1,083,000 |
| 2008/02/27 | 640 | 642 | 634 | 637 | 1,128,000 |
| 2008/02/26 | 634 | 644 | 624 | 627 | 1,402,000 |
| 2008/02/25 | 603 | 631 | 603 | 630 | 1,707,000 |
| 2008/02/22 | 602 | 616 | 596 | 604 | 1,222,000 |
| 2008/02/21 | 613 | 618 | 599 | 609 | 1,768,000 |
| 2008/02/20 | 609 | 616 | 600 | 603 | 1,817,000 |
| 2008/02/19 | 613 | 614 | 599 | 608 | 1,521,000 |
| 2008/02/18 | 590 | 618 | 590 | 614 | 1,759,000 |
| 2008/02/15 | 581 | 591 | 574 | 587 | 2,102,000 |
| 2008/02/14 | 558 | 594 | 557 | 591 | 2,180,000 |
| 2008/02/13 | 547 | 559 | 538 | 540 | 1,438,000 |
| 2008/02/12 | 507 | 550 | 507 | 546 | 2,785,000 |
| 2008/02/08 | 528 | 528 | 501 | 506 | 1,173,000 |
| 2008/02/07 | 518 | 525 | 503 | 513 | 1,196,000 |
| 2008/02/06 | 543 | 544 | 523 | 524 | 1,655,000 |
| 2008/02/05 | 555 | 563 | 550 | 557 | 853,000 |
| 2008/02/04 | 543 | 560 | 540 | 553 | 901,000 |
| 2008/02/01 | 530 | 538 | 520 | 529 | 1,106,000 |
| 2008/01/31 | 507 | 531 | 505 | 530 | 1,235,000 |
| 2008/01/30 | 518 | 536 | 508 | 512 | 1,517,000 |
| 2008/01/29 | 520 | 534 | 511 | 527 | 1,274,000 |
| 2008/01/28 | 525 | 534 | 505 | 506 | 1,005,000 |
| 2008/01/25 | 529 | 537 | 525 | 535 | 1,252,000 |
| 2008/01/24 | 498 | 531 | 498 | 528 | 2,215,000 |
| 2008/01/23 | 496 | 502 | 478 | 483 | 1,812,000 |
| 2008/01/22 | 492 | 509 | 482 | 485 | 2,053,000 |
| 2008/01/21 | 524 | 524 | 510 | 512 | 1,827,000 |
| 2008/01/18 | 500 | 547 | 493 | 540 | 1,437,000 |
| 2008/01/17 | 501 | 524 | 491 | 514 | 2,096,000 |
| 2008/01/16 | 495 | 530 | 495 | 497 | 2,089,000 |
| 2008/01/15 | 544 | 554 | 515 | 516 | 1,601,000 |
| 2008/01/11 | 544 | 551 | 525 | 527 | 1,737,000 |
| 2008/01/10 | 550 | 564 | 549 | 551 | 1,391,000 |
| 2008/01/09 | 540 | 551 | 533 | 550 | 1,834,000 |
| 2008/01/08 | 550 | 556 | 542 | 546 | 2,201,000 |
| 2008/01/07 | 545 | 550 | 535 | 536 | 1,744,000 |
| 2008/01/04 | 572 | 579 | 560 | 567 | 941,000 |