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 |
|---|---|---|---|---|---|
| 2017/12/29 | 794 | 822 | 790 | 813 | 2,768,000 |
| 2017/12/28 | 782 | 792 | 775 | 781 | 1,328,000 |
| 2017/12/27 | 781 | 799 | 777 | 783 | 1,157,000 |
| 2017/12/26 | 785 | 792 | 782 | 786 | 890,000 |
| 2017/12/25 | 780 | 793 | 766 | 791 | 2,046,000 |
| 2017/12/22 | 750 | 776 | 744 | 776 | 3,157,000 |
| 2017/12/21 | 717 | 746 | 713 | 745 | 2,404,000 |
| 2017/12/20 | 700 | 721 | 695 | 721 | 1,621,000 |
| 2017/12/19 | 709 | 717 | 691 | 693 | 1,332,000 |
| 2017/12/18 | 680 | 698 | 679 | 698 | 1,388,000 |
| 2017/12/15 | 677 | 682 | 665 | 667 | 1,253,000 |
| 2017/12/14 | 670 | 680 | 664 | 678 | 1,588,000 |
| 2017/12/13 | 665 | 677 | 662 | 674 | 2,391,000 |
| 2017/12/12 | 668 | 677 | 664 | 670 | 1,253,000 |
| 2017/12/11 | 671 | 673 | 662 | 668 | 1,527,000 |
| 2017/12/08 | 650 | 672 | 646 | 672 | 1,551,000 |
| 2017/12/07 | 645 | 650 | 637 | 650 | 1,127,000 |
| 2017/12/06 | 640 | 650 | 635 | 639 | 911,000 |
| 2017/12/05 | 643 | 647 | 635 | 643 | 966,000 |
| 2017/12/04 | 655 | 659 | 650 | 652 | 800,000 |
| 2017/12/01 | 668 | 673 | 652 | 656 | 1,455,000 |
| 2017/11/30 | 653 | 672 | 647 | 671 | 1,862,000 |
| 2017/11/29 | 673 | 673 | 660 | 662 | 1,045,000 |
| 2017/11/28 | 682 | 683 | 666 | 668 | 900,000 |
| 2017/11/27 | 697 | 697 | 678 | 682 | 718,000 |
| 2017/11/24 | 683 | 689 | 679 | 688 | 859,000 |
| 2017/11/22 | 700 | 703 | 687 | 693 | 1,146,000 |
| 2017/11/21 | 683 | 702 | 675 | 691 | 2,195,000 |
| 2017/11/20 | 657 | 662 | 651 | 659 | 982,000 |
| 2017/11/17 | 676 | 678 | 662 | 665 | 1,789,000 |
| 2017/11/16 | 657 | 669 | 650 | 657 | 2,282,000 |
| 2017/11/15 | 693 | 696 | 653 | 667 | 2,418,000 |
| 2017/11/14 | 691 | 726 | 690 | 701 | 2,387,000 |
| 2017/11/13 | 699 | 705 | 682 | 686 | 996,000 |
| 2017/11/10 | 681 | 699 | 681 | 698 | 1,008,000 |
| 2017/11/09 | 698 | 716 | 688 | 702 | 1,823,000 |
| 2017/11/08 | 717 | 719 | 687 | 695 | 2,305,000 |
| 2017/11/07 | 710 | 727 | 702 | 718 | 2,288,000 |
| 2017/11/06 | 748 | 753 | 729 | 734 | 1,737,000 |
| 2017/11/02 | 726 | 746 | 716 | 746 | 2,271,000 |
| 2017/11/01 | 721 | 725 | 700 | 709 | 1,596,000 |
| 2017/10/31 | 703 | 710 | 697 | 707 | 1,349,000 |
| 2017/10/30 | 718 | 724 | 699 | 712 | 2,310,000 |
| 2017/10/27 | 743 | 745 | 705 | 714 | 3,546,000 |
| 2017/10/26 | 666 | 760 | 666 | 749 | 5,997,000 |
| 2017/10/25 | 689 | 696 | 679 | 681 | 1,736,000 |
| 2017/10/24 | 665 | 681 | 656 | 681 | 1,406,000 |
| 2017/10/23 | 650 | 674 | 649 | 669 | 2,514,000 |
| 2017/10/20 | 625 | 644 | 619 | 643 | 2,239,000 |
| 2017/10/19 | 598 | 634 | 598 | 629 | 2,955,000 |
| 2017/10/18 | 589 | 597 | 588 | 593 | 1,073,000 |
| 2017/10/17 | 606 | 609 | 596 | 599 | 964,000 |
| 2017/10/16 | 607 | 612 | 602 | 606 | 903,000 |
| 2017/10/13 | 600 | 605 | 592 | 604 | 933,000 |
| 2017/10/12 | 606 | 606 | 597 | 601 | 1,067,000 |
| 2017/10/11 | 610 | 610 | 593 | 598 | 760,000 |
| 2017/10/10 | 609 | 609 | 596 | 606 | 1,102,000 |
| 2017/10/06 | 606 | 608 | 599 | 604 | 698,000 |
| 2017/10/05 | 613 | 617 | 599 | 602 | 1,348,000 |
| 2017/10/04 | 618 | 619 | 606 | 616 | 1,207,000 |
| 2017/10/03 | 623 | 623 | 612 | 616 | 893,000 |
| 2017/10/02 | 615 | 619 | 613 | 619 | 614,000 |
| 2017/09/29 | 617 | 620 | 615 | 618 | 723,000 |
| 2017/09/28 | 610 | 625 | 609 | 617 | 1,528,000 |
| 2017/09/27 | 591 | 604 | 590 | 600 | 739,000 |
| 2017/09/26 | 600 | 605 | 594 | 601 | 944,000 |
| 2017/09/25 | 603 | 616 | 603 | 606 | 1,013,000 |
| 2017/09/22 | 602 | 605 | 589 | 602 | 1,383,000 |
| 2017/09/21 | 596 | 617 | 590 | 602 | 1,869,000 |
| 2017/09/20 | 582 | 595 | 575 | 595 | 1,864,000 |
| 2017/09/19 | 588 | 588 | 578 | 582 | 692,000 |
| 2017/09/15 | 561 | 579 | 555 | 574 | 1,239,000 |
| 2017/09/14 | 572 | 573 | 563 | 567 | 748,000 |
| 2017/09/13 | 564 | 572 | 553 | 567 | 1,451,000 |
| 2017/09/12 | 546 | 550 | 541 | 549 | 1,121,000 |
| 2017/09/11 | 525 | 536 | 523 | 532 | 986,000 |
| 2017/09/08 | 529 | 532 | 521 | 525 | 1,025,000 |
| 2017/09/07 | 525 | 547 | 518 | 528 | 2,713,000 |
| 2017/09/06 | 520 | 529 | 516 | 519 | 1,962,000 |
| 2017/09/05 | 550 | 561 | 525 | 529 | 2,473,000 |
| 2017/09/04 | 571 | 571 | 544 | 546 | 2,533,000 |
| 2017/09/01 | 578 | 584 | 564 | 578 | 1,805,000 |
| 2017/08/31 | 566 | 573 | 558 | 561 | 1,383,000 |
| 2017/08/30 | 557 | 560 | 553 | 558 | 764,000 |
| 2017/08/29 | 560 | 566 | 553 | 553 | 769,000 |
| 2017/08/28 | 571 | 575 | 561 | 564 | 488,000 |
| 2017/08/25 | 575 | 580 | 567 | 571 | 889,000 |
| 2017/08/24 | 569 | 586 | 569 | 575 | 809,000 |
| 2017/08/23 | 580 | 581 | 571 | 575 | 911,000 |
| 2017/08/22 | 556 | 574 | 556 | 574 | 967,000 |
| 2017/08/21 | 569 | 570 | 554 | 556 | 998,000 |
| 2017/08/18 | 565 | 575 | 565 | 567 | 1,203,000 |
| 2017/08/17 | 570 | 591 | 566 | 590 | 1,792,000 |
| 2017/08/16 | 558 | 566 | 551 | 560 | 1,094,000 |
| 2017/08/15 | 586 | 589 | 555 | 555 | 1,568,000 |
| 2017/08/14 | 572 | 585 | 565 | 578 | 1,601,000 |
| 2017/08/10 | 585 | 611 | 579 | 582 | 3,410,000 |
| 2017/08/09 | 575 | 576 | 549 | 554 | 1,464,000 |
| 2017/08/08 | 566 | 572 | 561 | 571 | 1,094,000 |
| 2017/08/07 | 558 | 563 | 553 | 562 | 849,000 |
| 2017/08/04 | 551 | 556 | 548 | 551 | 670,000 |
| 2017/08/03 | 558 | 560 | 548 | 556 | 1,121,000 |
| 2017/08/02 | 556 | 562 | 551 | 560 | 1,208,000 |
| 2017/08/01 | 562 | 564 | 546 | 551 | 1,701,000 |
| 2017/07/31 | 571 | 571 | 557 | 561 | 1,650,000 |
| 2017/07/28 | 590 | 592 | 567 | 572 | 2,253,000 |
| 2017/07/27 | 595 | 605 | 592 | 600 | 2,512,000 |
| 2017/07/26 | 611 | 617 | 603 | 604 | 2,152,000 |
| 2017/07/25 | 622 | 627 | 609 | 614 | 1,853,000 |
| 2017/07/24 | 617 | 629 | 609 | 629 | 1,956,000 |
| 2017/07/21 | 593 | 619 | 591 | 619 | 3,450,000 |
| 2017/07/20 | 572 | 592 | 571 | 591 | 2,486,000 |
| 2017/07/19 | 559 | 578 | 554 | 569 | 2,735,000 |
| 2017/07/18 | 539 | 548 | 536 | 544 | 924,000 |
| 2017/07/14 | 539 | 543 | 534 | 541 | 1,410,000 |
| 2017/07/13 | 545 | 550 | 539 | 542 | 1,713,000 |
| 2017/07/12 | 540 | 554 | 540 | 545 | 1,220,000 |
| 2017/07/11 | 545 | 552 | 542 | 545 | 1,123,000 |
| 2017/07/10 | 545 | 554 | 537 | 537 | 1,613,000 |
| 2017/07/07 | 525 | 545 | 524 | 538 | 1,596,000 |
| 2017/07/06 | 522 | 536 | 520 | 527 | 1,826,000 |
| 2017/07/05 | 492 | 524 | 491 | 523 | 3,981,000 |
| 2017/07/04 | 479 | 489 | 473 | 487 | 2,195,000 |
| 2017/07/03 | 470 | 476 | 466 | 473 | 921,000 |
| 2017/06/30 | 464 | 478 | 464 | 472 | 1,074,000 |
| 2017/06/29 | 474 | 476 | 467 | 467 | 687,000 |
| 2017/06/28 | 479 | 479 | 467 | 469 | 740,000 |
| 2017/06/27 | 477 | 485 | 477 | 481 | 717,000 |
| 2017/06/26 | 460 | 475 | 460 | 474 | 513,000 |
| 2017/06/23 | 471 | 471 | 462 | 463 | 603,000 |
| 2017/06/22 | 468 | 473 | 468 | 469 | 523,000 |
| 2017/06/21 | 476 | 476 | 467 | 471 | 720,000 |
| 2017/06/20 | 467 | 476 | 463 | 476 | 1,163,000 |
| 2017/06/19 | 457 | 461 | 453 | 461 | 623,000 |
| 2017/06/16 | 457 | 459 | 453 | 455 | 1,334,000 |
| 2017/06/15 | 464 | 464 | 451 | 453 | 1,622,000 |
| 2017/06/14 | 474 | 478 | 468 | 470 | 798,000 |
| 2017/06/13 | 482 | 482 | 472 | 473 | 860,000 |
| 2017/06/12 | 496 | 497 | 480 | 481 | 1,224,000 |
| 2017/06/09 | 487 | 501 | 486 | 494 | 1,506,000 |
| 2017/06/08 | 482 | 487 | 478 | 487 | 1,589,000 |
| 2017/06/07 | 459 | 482 | 459 | 482 | 1,726,000 |
| 2017/06/06 | 467 | 470 | 463 | 467 | 1,606,000 |
| 2017/06/05 | 472 | 473 | 464 | 471 | 1,139,000 |
| 2017/06/02 | 460 | 475 | 459 | 472 | 1,845,000 |
| 2017/06/01 | 455 | 461 | 451 | 457 | 1,166,000 |
| 2017/05/31 | 456 | 457 | 453 | 456 | 920,000 |
| 2017/05/30 | 456 | 463 | 452 | 461 | 852,000 |
| 2017/05/29 | 464 | 466 | 455 | 456 | 1,266,000 |
| 2017/05/26 | 463 | 466 | 457 | 465 | 1,083,000 |
| 2017/05/25 | 467 | 467 | 457 | 459 | 876,000 |
| 2017/05/24 | 463 | 467 | 458 | 463 | 982,000 |
| 2017/05/23 | 466 | 467 | 453 | 455 | 1,052,000 |
| 2017/05/22 | 468 | 468 | 460 | 463 | 1,321,000 |
| 2017/05/19 | 462 | 468 | 457 | 462 | 1,220,000 |
| 2017/05/18 | 447 | 459 | 447 | 459 | 1,587,000 |
| 2017/05/17 | 467 | 474 | 463 | 465 | 1,174,000 |
| 2017/05/16 | 457 | 470 | 457 | 467 | 1,502,000 |
| 2017/05/15 | 470 | 470 | 453 | 457 | 2,373,000 |
| 2017/05/12 | 480 | 482 | 466 | 467 | 2,867,000 |
| 2017/05/11 | 495 | 499 | 472 | 478 | 5,890,000 |
| 2017/05/10 | 549 | 555 | 545 | 554 | 1,765,000 |
| 2017/05/09 | 542 | 552 | 538 | 546 | 2,010,000 |
| 2017/05/08 | 540 | 542 | 533 | 538 | 1,400,000 |
| 2017/05/02 | 525 | 532 | 521 | 527 | 1,285,000 |
| 2017/05/01 | 512 | 523 | 511 | 522 | 1,113,000 |
| 2017/04/28 | 510 | 517 | 507 | 512 | 1,117,000 |
| 2017/04/27 | 503 | 512 | 497 | 512 | 1,166,000 |
| 2017/04/26 | 505 | 511 | 501 | 509 | 1,271,000 |
| 2017/04/25 | 492 | 504 | 489 | 498 | 1,215,000 |
| 2017/04/24 | 496 | 501 | 486 | 487 | 2,057,000 |
| 2017/04/21 | 482 | 494 | 479 | 493 | 1,594,000 |
| 2017/04/20 | 466 | 474 | 463 | 468 | 1,566,000 |
| 2017/04/19 | 450 | 473 | 445 | 464 | 2,202,000 |
| 2017/04/18 | 441 | 450 | 440 | 447 | 1,373,000 |
| 2017/04/17 | 423 | 431 | 416 | 429 | 1,126,000 |
| 2017/04/14 | 426 | 437 | 419 | 431 | 1,543,000 |
| 2017/04/13 | 426 | 426 | 414 | 426 | 1,514,000 |
| 2017/04/12 | 444 | 444 | 428 | 432 | 1,203,000 |
| 2017/04/11 | 441 | 452 | 437 | 451 | 912,000 |
| 2017/04/10 | 441 | 449 | 436 | 449 | 831,000 |
| 2017/04/07 | 451 | 454 | 433 | 441 | 2,272,000 |
| 2017/04/06 | 458 | 460 | 445 | 446 | 1,076,000 |
| 2017/04/05 | 468 | 475 | 454 | 460 | 1,242,000 |
| 2017/04/04 | 475 | 475 | 454 | 460 | 1,299,000 |
| 2017/04/03 | 489 | 490 | 479 | 480 | 652,000 |
| 2017/03/31 | 493 | 497 | 486 | 489 | 942,000 |
| 2017/03/30 | 482 | 493 | 482 | 487 | 562,000 |
| 2017/03/29 | 478 | 488 | 478 | 484 | 659,000 |
| 2017/03/28 | 479 | 481 | 473 | 478 | 696,000 |
| 2017/03/27 | 477 | 478 | 472 | 474 | 431,000 |
| 2017/03/24 | 470 | 483 | 470 | 481 | 553,000 |
| 2017/03/23 | 468 | 474 | 466 | 473 | 611,000 |
| 2017/03/22 | 480 | 481 | 465 | 467 | 1,851,000 |
| 2017/03/21 | 500 | 502 | 491 | 491 | 873,000 |
| 2017/03/17 | 505 | 507 | 498 | 503 | 693,000 |
| 2017/03/16 | 500 | 505 | 495 | 504 | 722,000 |
| 2017/03/15 | 506 | 506 | 500 | 502 | 439,000 |
| 2017/03/14 | 510 | 515 | 507 | 509 | 706,000 |
| 2017/03/13 | 523 | 525 | 510 | 510 | 688,000 |
| 2017/03/10 | 518 | 524 | 514 | 523 | 1,032,000 |
| 2017/03/09 | 507 | 513 | 504 | 512 | 733,000 |
| 2017/03/08 | 502 | 505 | 498 | 505 | 826,000 |
| 2017/03/07 | 503 | 508 | 500 | 502 | 778,000 |
| 2017/03/06 | 498 | 507 | 496 | 506 | 761,000 |
| 2017/03/03 | 505 | 506 | 498 | 500 | 708,000 |
| 2017/03/02 | 512 | 513 | 505 | 506 | 906,000 |
| 2017/03/01 | 495 | 503 | 494 | 502 | 1,116,000 |
| 2017/02/28 | 495 | 503 | 491 | 495 | 1,241,000 |
| 2017/02/27 | 501 | 501 | 484 | 490 | 1,414,000 |
| 2017/02/24 | 504 | 507 | 497 | 501 | 852,000 |
| 2017/02/23 | 510 | 514 | 503 | 509 | 887,000 |
| 2017/02/22 | 517 | 517 | 504 | 508 | 719,000 |
| 2017/02/21 | 512 | 515 | 507 | 512 | 615,000 |
| 2017/02/20 | 509 | 516 | 504 | 514 | 578,000 |
| 2017/02/17 | 515 | 519 | 504 | 505 | 1,112,000 |
| 2017/02/16 | 520 | 528 | 516 | 522 | 1,267,000 |
| 2017/02/15 | 520 | 523 | 511 | 516 | 1,075,000 |
| 2017/02/14 | 529 | 533 | 517 | 517 | 1,026,000 |
| 2017/02/13 | 521 | 528 | 518 | 523 | 860,000 |
| 2017/02/10 | 516 | 527 | 511 | 521 | 1,444,000 |
| 2017/02/09 | 501 | 510 | 495 | 506 | 1,893,000 |
| 2017/02/08 | 492 | 510 | 490 | 508 | 1,810,000 |
| 2017/02/07 | 482 | 503 | 474 | 494 | 4,685,000 |
| 2017/02/06 | 542 | 542 | 523 | 528 | 1,576,000 |
| 2017/02/03 | 530 | 540 | 530 | 535 | 1,026,000 |
| 2017/02/02 | 541 | 543 | 529 | 531 | 775,000 |
| 2017/02/01 | 525 | 539 | 522 | 538 | 1,156,000 |
| 2017/01/31 | 542 | 546 | 529 | 532 | 1,544,000 |
| 2017/01/30 | 551 | 558 | 545 | 556 | 1,128,000 |
| 2017/01/27 | 557 | 560 | 542 | 549 | 1,746,000 |
| 2017/01/26 | 557 | 562 | 551 | 556 | 1,655,000 |
| 2017/01/25 | 545 | 554 | 543 | 549 | 1,750,000 |
| 2017/01/24 | 528 | 541 | 523 | 535 | 1,449,000 |
| 2017/01/23 | 548 | 548 | 533 | 533 | 1,658,000 |
| 2017/01/20 | 553 | 564 | 550 | 552 | 1,548,000 |
| 2017/01/19 | 541 | 557 | 541 | 548 | 1,328,000 |
| 2017/01/18 | 522 | 538 | 518 | 535 | 1,370,000 |
| 2017/01/17 | 535 | 543 | 526 | 531 | 2,022,000 |
| 2017/01/16 | 525 | 533 | 514 | 528 | 3,246,000 |
| 2017/01/13 | 543 | 568 | 541 | 545 | 4,073,000 |
| 2017/01/12 | 536 | 551 | 530 | 535 | 2,684,000 |
| 2017/01/11 | 526 | 535 | 523 | 527 | 1,685,000 |
| 2017/01/10 | 515 | 529 | 511 | 523 | 2,114,000 |
| 2017/01/06 | 527 | 534 | 508 | 508 | 3,242,000 |
| 2017/01/05 | 533 | 540 | 526 | 539 | 1,821,000 |
| 2017/01/04 | 519 | 543 | 517 | 539 | 2,203,000 |