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 |
|---|---|---|---|---|---|
| 2010/12/30 | 361 | 362 | 355 | 358 | 492,000 |
| 2010/12/29 | 360 | 367 | 359 | 364 | 464,000 |
| 2010/12/28 | 363 | 364 | 360 | 361 | 362,000 |
| 2010/12/27 | 361 | 362 | 358 | 360 | 395,000 |
| 2010/12/24 | 363 | 363 | 357 | 358 | 338,000 |
| 2010/12/22 | 361 | 370 | 360 | 362 | 671,000 |
| 2010/12/21 | 360 | 366 | 358 | 363 | 747,000 |
| 2010/12/20 | 366 | 367 | 354 | 358 | 1,057,000 |
| 2010/12/17 | 369 | 371 | 366 | 368 | 760,000 |
| 2010/12/16 | 375 | 376 | 368 | 368 | 563,000 |
| 2010/12/15 | 370 | 374 | 367 | 373 | 1,091,000 |
| 2010/12/14 | 366 | 377 | 365 | 368 | 1,838,000 |
| 2010/12/13 | 369 | 372 | 356 | 365 | 2,436,000 |
| 2010/12/10 | 375 | 376 | 367 | 369 | 1,759,000 |
| 2010/12/09 | 387 | 390 | 376 | 378 | 1,496,000 |
| 2010/12/08 | 383 | 398 | 381 | 388 | 2,265,000 |
| 2010/12/07 | 383 | 383 | 374 | 379 | 883,000 |
| 2010/12/06 | 377 | 387 | 377 | 383 | 1,016,000 |
| 2010/12/03 | 379 | 382 | 375 | 382 | 1,170,000 |
| 2010/12/02 | 362 | 379 | 361 | 377 | 2,051,000 |
| 2010/12/01 | 354 | 355 | 349 | 354 | 660,000 |
| 2010/11/30 | 359 | 363 | 352 | 355 | 654,000 |
| 2010/11/29 | 358 | 366 | 358 | 359 | 449,000 |
| 2010/11/26 | 366 | 366 | 355 | 360 | 914,000 |
| 2010/11/25 | 364 | 371 | 361 | 364 | 1,364,000 |
| 2010/11/24 | 339 | 361 | 338 | 358 | 1,460,000 |
| 2010/11/22 | 349 | 356 | 346 | 355 | 684,000 |
| 2010/11/19 | 348 | 350 | 343 | 348 | 963,000 |
| 2010/11/18 | 335 | 355 | 330 | 352 | 1,726,000 |
| 2010/11/17 | 324 | 337 | 323 | 334 | 843,000 |
| 2010/11/16 | 328 | 338 | 326 | 332 | 1,627,000 |
| 2010/11/15 | 316 | 328 | 314 | 326 | 1,839,000 |
| 2010/11/12 | 303 | 310 | 302 | 303 | 779,000 |
| 2010/11/11 | 317 | 317 | 308 | 311 | 624,000 |
| 2010/11/10 | 309 | 319 | 307 | 315 | 948,000 |
| 2010/11/09 | 301 | 310 | 297 | 307 | 1,211,000 |
| 2010/11/08 | 290 | 305 | 280 | 304 | 1,241,000 |
| 2010/11/05 | 281 | 287 | 281 | 285 | 722,000 |
| 2010/11/04 | 274 | 276 | 271 | 272 | 598,000 |
| 2010/11/02 | 276 | 276 | 262 | 266 | 1,049,000 |
| 2010/11/01 | 283 | 287 | 276 | 279 | 816,000 |
| 2010/10/29 | 291 | 294 | 286 | 288 | 396,000 |
| 2010/10/28 | 292 | 295 | 289 | 293 | 564,000 |
| 2010/10/27 | 285 | 297 | 285 | 295 | 1,034,000 |
| 2010/10/26 | 290 | 293 | 280 | 281 | 1,277,000 |
| 2010/10/25 | 303 | 305 | 296 | 298 | 480,000 |
| 2010/10/22 | 298 | 304 | 296 | 303 | 681,000 |
| 2010/10/21 | 300 | 302 | 290 | 300 | 1,225,000 |
| 2010/10/20 | 285 | 299 | 279 | 296 | 1,390,000 |
| 2010/10/19 | 283 | 291 | 283 | 290 | 805,000 |
| 2010/10/18 | 275 | 287 | 275 | 286 | 1,021,000 |
| 2010/10/15 | 275 | 275 | 270 | 274 | 418,000 |
| 2010/10/14 | 272 | 277 | 270 | 274 | 892,000 |
| 2010/10/13 | 271 | 276 | 268 | 271 | 517,000 |
| 2010/10/12 | 279 | 279 | 267 | 270 | 635,000 |
| 2010/10/08 | 279 | 280 | 271 | 276 | 858,000 |
| 2010/10/07 | 270 | 283 | 269 | 281 | 1,170,000 |
| 2010/10/06 | 266 | 270 | 260 | 270 | 896,000 |
| 2010/10/05 | 258 | 264 | 255 | 262 | 756,000 |
| 2010/10/04 | 264 | 264 | 255 | 257 | 805,000 |
| 2010/10/01 | 270 | 272 | 264 | 266 | 508,000 |
| 2010/09/30 | 278 | 280 | 268 | 269 | 517,000 |
| 2010/09/29 | 275 | 282 | 273 | 280 | 521,000 |
| 2010/09/28 | 280 | 284 | 275 | 277 | 349,000 |
| 2010/09/27 | 283 | 285 | 277 | 282 | 717,000 |
| 2010/09/24 | 281 | 286 | 279 | 280 | 726,000 |
| 2010/09/22 | 287 | 287 | 276 | 283 | 633,000 |
| 2010/09/21 | 287 | 295 | 283 | 287 | 1,608,000 |
| 2010/09/17 | 273 | 280 | 272 | 279 | 724,000 |
| 2010/09/16 | 272 | 273 | 268 | 272 | 765,000 |
| 2010/09/15 | 258 | 270 | 256 | 268 | 844,000 |
| 2010/09/14 | 264 | 265 | 257 | 258 | 631,000 |
| 2010/09/13 | 265 | 268 | 261 | 262 | 496,000 |
| 2010/09/10 | 255 | 264 | 254 | 263 | 1,020,000 |
| 2010/09/09 | 263 | 263 | 253 | 256 | 955,000 |
| 2010/09/08 | 269 | 269 | 261 | 264 | 1,137,000 |
| 2010/09/07 | 282 | 285 | 274 | 279 | 585,000 |
| 2010/09/06 | 276 | 284 | 273 | 282 | 372,000 |
| 2010/09/03 | 269 | 273 | 268 | 271 | 365,000 |
| 2010/09/02 | 275 | 275 | 266 | 270 | 429,000 |
| 2010/09/01 | 265 | 272 | 264 | 268 | 664,000 |
| 2010/08/31 | 272 | 273 | 265 | 266 | 642,000 |
| 2010/08/30 | 280 | 286 | 278 | 280 | 587,000 |
| 2010/08/27 | 267 | 274 | 266 | 273 | 683,000 |
| 2010/08/26 | 271 | 273 | 263 | 269 | 672,000 |
| 2010/08/25 | 262 | 271 | 262 | 269 | 1,043,000 |
| 2010/08/24 | 266 | 271 | 264 | 267 | 426,000 |
| 2010/08/23 | 280 | 284 | 268 | 273 | 838,000 |
| 2010/08/20 | 286 | 291 | 280 | 285 | 650,000 |
| 2010/08/19 | 286 | 293 | 285 | 293 | 796,000 |
| 2010/08/18 | 287 | 289 | 282 | 285 | 389,000 |
| 2010/08/17 | 285 | 288 | 283 | 285 | 384,000 |
| 2010/08/16 | 290 | 290 | 281 | 288 | 785,000 |
| 2010/08/13 | 286 | 292 | 282 | 291 | 1,040,000 |
| 2010/08/12 | 279 | 287 | 271 | 286 | 1,511,000 |
| 2010/08/11 | 297 | 299 | 286 | 287 | 1,490,000 |
| 2010/08/10 | 309 | 312 | 293 | 297 | 3,252,000 |
| 2010/08/09 | 313 | 324 | 309 | 322 | 1,367,000 |
| 2010/08/06 | 312 | 321 | 310 | 314 | 841,000 |
| 2010/08/05 | 329 | 330 | 313 | 317 | 1,380,000 |
| 2010/08/04 | 338 | 338 | 321 | 323 | 1,553,000 |
| 2010/08/03 | 345 | 347 | 339 | 340 | 507,000 |
| 2010/08/02 | 341 | 343 | 338 | 339 | 417,000 |
| 2010/07/30 | 345 | 345 | 339 | 339 | 786,000 |
| 2010/07/29 | 350 | 353 | 345 | 346 | 548,000 |
| 2010/07/28 | 344 | 351 | 344 | 351 | 508,000 |
| 2010/07/27 | 341 | 345 | 339 | 340 | 330,000 |
| 2010/07/26 | 344 | 346 | 338 | 341 | 633,000 |
| 2010/07/23 | 343 | 344 | 335 | 338 | 1,213,000 |
| 2010/07/22 | 340 | 342 | 333 | 334 | 1,290,000 |
| 2010/07/21 | 355 | 357 | 342 | 344 | 1,086,000 |
| 2010/07/20 | 345 | 356 | 344 | 350 | 686,000 |
| 2010/07/16 | 360 | 361 | 348 | 353 | 970,000 |
| 2010/07/15 | 363 | 368 | 361 | 362 | 1,383,000 |
| 2010/07/14 | 356 | 363 | 354 | 362 | 705,000 |
| 2010/07/13 | 353 | 356 | 344 | 348 | 651,000 |
| 2010/07/12 | 355 | 362 | 348 | 350 | 1,127,000 |
| 2010/07/09 | 349 | 361 | 343 | 358 | 1,258,000 |
| 2010/07/08 | 342 | 349 | 342 | 345 | 790,000 |
| 2010/07/07 | 342 | 342 | 328 | 334 | 1,091,000 |
| 2010/07/06 | 340 | 343 | 325 | 341 | 1,534,000 |
| 2010/07/05 | 339 | 348 | 336 | 344 | 711,000 |
| 2010/07/02 | 335 | 345 | 331 | 337 | 855,000 |
| 2010/07/01 | 346 | 346 | 333 | 335 | 799,000 |
| 2010/06/30 | 336 | 348 | 331 | 347 | 1,001,000 |
| 2010/06/29 | 352 | 364 | 339 | 343 | 1,398,000 |
| 2010/06/28 | 369 | 370 | 347 | 351 | 1,671,000 |
| 2010/06/25 | 385 | 387 | 368 | 372 | 1,489,000 |
| 2010/06/24 | 382 | 400 | 381 | 393 | 1,087,000 |
| 2010/06/23 | 388 | 392 | 385 | 387 | 900,000 |
| 2010/06/22 | 400 | 402 | 388 | 392 | 1,082,000 |
| 2010/06/21 | 400 | 409 | 398 | 405 | 839,000 |
| 2010/06/18 | 391 | 403 | 389 | 394 | 1,058,000 |
| 2010/06/17 | 395 | 397 | 384 | 392 | 1,184,000 |
| 2010/06/16 | 409 | 412 | 398 | 399 | 1,331,000 |
| 2010/06/15 | 396 | 403 | 395 | 401 | 1,146,000 |
| 2010/06/14 | 390 | 405 | 390 | 398 | 1,421,000 |
| 2010/06/11 | 393 | 399 | 387 | 387 | 1,346,000 |
| 2010/06/10 | 388 | 388 | 373 | 388 | 1,195,000 |
| 2010/06/09 | 385 | 391 | 377 | 384 | 1,249,000 |
| 2010/06/08 | 371 | 397 | 371 | 388 | 1,882,000 |
| 2010/06/07 | 379 | 382 | 372 | 379 | 1,552,000 |
| 2010/06/04 | 374 | 393 | 374 | 387 | 1,493,000 |
| 2010/06/03 | 363 | 378 | 363 | 376 | 1,529,000 |
| 2010/06/02 | 364 | 365 | 348 | 355 | 1,637,000 |
| 2010/06/01 | 364 | 372 | 360 | 369 | 1,205,000 |
| 2010/05/31 | 354 | 380 | 352 | 369 | 1,725,000 |
| 2010/05/28 | 363 | 369 | 347 | 356 | 1,542,000 |
| 2010/05/27 | 335 | 357 | 330 | 355 | 1,339,000 |
| 2010/05/26 | 350 | 356 | 328 | 341 | 2,006,000 |
| 2010/05/25 | 365 | 372 | 341 | 344 | 1,959,000 |
| 2010/05/24 | 371 | 374 | 357 | 365 | 1,565,000 |
| 2010/05/21 | 355 | 368 | 353 | 365 | 1,245,000 |
| 2010/05/20 | 385 | 390 | 368 | 371 | 1,486,000 |
| 2010/05/19 | 372 | 386 | 369 | 385 | 1,277,000 |
| 2010/05/18 | 401 | 409 | 378 | 383 | 1,583,000 |
| 2010/05/17 | 405 | 407 | 384 | 394 | 1,575,000 |
| 2010/05/14 | 400 | 422 | 398 | 412 | 2,059,000 |
| 2010/05/13 | 405 | 407 | 394 | 406 | 1,575,000 |
| 2010/05/12 | 394 | 411 | 389 | 397 | 2,456,000 |
| 2010/05/11 | 400 | 406 | 390 | 392 | 2,925,000 |
| 2010/05/10 | 370 | 408 | 370 | 404 | 6,783,000 |
| 2010/05/07 | 337 | 345 | 335 | 339 | 1,539,000 |
| 2010/05/06 | 368 | 368 | 356 | 358 | 1,173,000 |
| 2010/04/30 | 379 | 381 | 372 | 375 | 537,000 |
| 2010/04/28 | 370 | 378 | 370 | 372 | 751,000 |
| 2010/04/27 | 382 | 388 | 377 | 386 | 761,000 |
| 2010/04/26 | 389 | 390 | 379 | 384 | 1,160,000 |
| 2010/04/23 | 387 | 388 | 382 | 385 | 830,000 |
| 2010/04/22 | 376 | 386 | 376 | 385 | 1,389,000 |
| 2010/04/21 | 370 | 377 | 368 | 376 | 951,000 |
| 2010/04/20 | 370 | 372 | 366 | 366 | 637,000 |
| 2010/04/19 | 365 | 370 | 365 | 365 | 922,000 |
| 2010/04/16 | 369 | 375 | 365 | 373 | 1,432,000 |
| 2010/04/15 | 362 | 370 | 359 | 368 | 1,341,000 |
| 2010/04/14 | 360 | 363 | 353 | 358 | 891,000 |
| 2010/04/13 | 359 | 360 | 351 | 359 | 1,102,000 |
| 2010/04/12 | 364 | 367 | 356 | 358 | 1,158,000 |
| 2010/04/09 | 357 | 365 | 356 | 359 | 2,218,000 |
| 2010/04/08 | 381 | 388 | 356 | 356 | 5,650,000 |
| 2010/04/07 | 372 | 393 | 371 | 389 | 2,140,000 |
| 2010/04/06 | 380 | 381 | 369 | 373 | 1,435,000 |
| 2010/04/05 | 372 | 383 | 370 | 378 | 1,568,000 |
| 2010/04/02 | 371 | 371 | 361 | 367 | 1,197,000 |
| 2010/04/01 | 357 | 366 | 357 | 366 | 856,000 |
| 2010/03/31 | 364 | 367 | 355 | 357 | 981,000 |
| 2010/03/30 | 353 | 362 | 352 | 361 | 1,529,000 |
| 2010/03/29 | 342 | 354 | 340 | 349 | 1,260,000 |
| 2010/03/26 | 333 | 343 | 333 | 342 | 889,000 |
| 2010/03/25 | 333 | 334 | 326 | 332 | 893,000 |
| 2010/03/24 | 340 | 342 | 329 | 329 | 1,211,000 |
| 2010/03/23 | 344 | 344 | 335 | 339 | 1,007,000 |
| 2010/03/19 | 338 | 344 | 337 | 344 | 912,000 |
| 2010/03/18 | 344 | 349 | 339 | 340 | 1,446,000 |
| 2010/03/17 | 338 | 345 | 335 | 343 | 1,729,000 |
| 2010/03/16 | 331 | 340 | 331 | 335 | 1,281,000 |
| 2010/03/15 | 334 | 338 | 328 | 331 | 1,604,000 |
| 2010/03/12 | 319 | 339 | 315 | 336 | 3,631,000 |
| 2010/03/11 | 315 | 318 | 313 | 317 | 740,000 |
| 2010/03/10 | 319 | 319 | 309 | 315 | 1,527,000 |
| 2010/03/09 | 323 | 324 | 313 | 314 | 1,773,000 |
| 2010/03/08 | 325 | 326 | 319 | 320 | 1,212,000 |
| 2010/03/05 | 327 | 328 | 317 | 319 | 2,010,000 |
| 2010/03/04 | 323 | 332 | 318 | 323 | 3,552,000 |
| 2010/03/03 | 303 | 314 | 303 | 311 | 1,464,000 |
| 2010/03/02 | 307 | 309 | 300 | 306 | 1,341,000 |
| 2010/03/01 | 310 | 310 | 304 | 307 | 1,409,000 |
| 2010/02/26 | 297 | 313 | 297 | 311 | 3,574,000 |
| 2010/02/25 | 291 | 296 | 287 | 296 | 2,170,000 |
| 2010/02/24 | 279 | 287 | 278 | 285 | 1,132,000 |
| 2010/02/23 | 279 | 281 | 272 | 280 | 821,000 |
| 2010/02/22 | 281 | 282 | 276 | 279 | 727,000 |
| 2010/02/19 | 280 | 288 | 275 | 275 | 1,891,000 |
| 2010/02/18 | 266 | 269 | 262 | 267 | 616,000 |
| 2010/02/17 | 263 | 265 | 260 | 264 | 452,000 |
| 2010/02/16 | 259 | 259 | 255 | 257 | 201,000 |
| 2010/02/15 | 260 | 262 | 257 | 259 | 660,000 |
| 2010/02/12 | 253 | 259 | 252 | 258 | 429,000 |
| 2010/02/10 | 249 | 258 | 248 | 254 | 842,000 |
| 2010/02/09 | 246 | 249 | 242 | 245 | 741,000 |
| 2010/02/08 | 248 | 254 | 246 | 254 | 729,000 |
| 2010/02/05 | 248 | 253 | 245 | 248 | 552,000 |
| 2010/02/04 | 261 | 261 | 252 | 254 | 508,000 |
| 2010/02/03 | 257 | 262 | 256 | 259 | 662,000 |
| 2010/02/02 | 253 | 256 | 251 | 254 | 670,000 |
| 2010/02/01 | 257 | 259 | 244 | 248 | 917,000 |
| 2010/01/29 | 263 | 264 | 255 | 256 | 681,000 |
| 2010/01/28 | 267 | 271 | 263 | 269 | 646,000 |
| 2010/01/27 | 270 | 274 | 259 | 261 | 848,000 |
| 2010/01/26 | 286 | 288 | 274 | 275 | 923,000 |
| 2010/01/25 | 279 | 287 | 277 | 284 | 823,000 |
| 2010/01/22 | 283 | 285 | 280 | 284 | 789,000 |
| 2010/01/21 | 280 | 293 | 279 | 291 | 1,114,000 |
| 2010/01/20 | 295 | 295 | 284 | 286 | 778,000 |
| 2010/01/19 | 290 | 294 | 288 | 292 | 1,026,000 |
| 2010/01/18 | 289 | 293 | 287 | 292 | 654,000 |
| 2010/01/15 | 296 | 299 | 291 | 295 | 1,089,000 |
| 2010/01/14 | 286 | 298 | 286 | 296 | 1,280,000 |
| 2010/01/13 | 283 | 288 | 281 | 285 | 1,225,000 |
| 2010/01/12 | 286 | 290 | 281 | 289 | 1,216,000 |
| 2010/01/08 | 279 | 292 | 277 | 291 | 2,304,000 |
| 2010/01/07 | 270 | 278 | 269 | 276 | 1,219,000 |
| 2010/01/06 | 268 | 271 | 264 | 269 | 730,000 |
| 2010/01/05 | 273 | 276 | 266 | 268 | 883,000 |
| 2010/01/04 | 262 | 271 | 258 | 271 | 671,000 |