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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,640 | 6,690 | 6,540 | 6,540 | 41,100 |
| 2022/12/29 | 6,580 | 6,660 | 6,550 | 6,580 | 47,700 |
| 2022/12/28 | 6,610 | 6,690 | 6,600 | 6,670 | 56,300 |
| 2022/12/27 | 6,610 | 6,730 | 6,600 | 6,710 | 107,300 |
| 2022/12/26 | 6,340 | 6,480 | 6,330 | 6,420 | 38,200 |
| 2022/12/23 | 6,410 | 6,430 | 6,310 | 6,350 | 54,600 |
| 2022/12/22 | 6,450 | 6,540 | 6,430 | 6,500 | 64,400 |
| 2022/12/21 | 6,560 | 6,560 | 6,370 | 6,400 | 113,100 |
| 2022/12/20 | 6,840 | 6,840 | 6,540 | 6,610 | 128,900 |
| 2022/12/19 | 6,780 | 6,850 | 6,750 | 6,790 | 54,000 |
| 2022/12/16 | 6,810 | 6,920 | 6,770 | 6,870 | 105,200 |
| 2022/12/15 | 6,920 | 7,000 | 6,920 | 6,980 | 66,000 |
| 2022/12/14 | 6,930 | 7,050 | 6,920 | 7,030 | 68,100 |
| 2022/12/13 | 6,970 | 7,020 | 6,920 | 6,930 | 65,600 |
| 2022/12/12 | 7,000 | 7,000 | 6,910 | 6,930 | 89,600 |
| 2022/12/09 | 6,930 | 7,140 | 6,910 | 7,090 | 112,400 |
| 2022/12/08 | 6,790 | 6,790 | 6,670 | 6,730 | 65,800 |
| 2022/12/07 | 6,840 | 6,940 | 6,760 | 6,780 | 73,900 |
| 2022/12/06 | 6,560 | 6,950 | 6,560 | 6,900 | 102,900 |
| 2022/12/05 | 6,590 | 6,720 | 6,530 | 6,660 | 65,200 |
| 2022/12/02 | 6,630 | 6,650 | 6,540 | 6,590 | 134,800 |
| 2022/12/01 | 6,830 | 6,850 | 6,710 | 6,730 | 103,100 |
| 2022/11/30 | 6,670 | 6,690 | 6,590 | 6,630 | 107,000 |
| 2022/11/29 | 6,850 | 6,860 | 6,690 | 6,770 | 87,000 |
| 2022/11/28 | 6,970 | 6,970 | 6,850 | 6,880 | 113,500 |
| 2022/11/25 | 7,000 | 7,080 | 6,960 | 7,000 | 93,600 |
| 2022/11/24 | 7,120 | 7,140 | 7,030 | 7,050 | 113,600 |
| 2022/11/22 | 7,100 | 7,180 | 6,890 | 6,930 | 159,700 |
| 2022/11/21 | 6,770 | 7,160 | 6,730 | 7,110 | 383,200 |
| 2022/11/18 | 6,640 | 6,920 | 6,600 | 6,870 | 465,900 |
| 2022/11/17 | 6,450 | 6,570 | 6,360 | 6,540 | 107,900 |
| 2022/11/16 | 6,570 | 6,610 | 6,450 | 6,520 | 122,100 |
| 2022/11/15 | 6,400 | 6,610 | 6,360 | 6,540 | 101,100 |
| 2022/11/14 | 6,300 | 6,640 | 6,290 | 6,410 | 228,800 |
| 2022/11/11 | 6,150 | 6,510 | 6,150 | 6,330 | 267,700 |
| 2022/11/10 | 5,760 | 6,080 | 5,740 | 6,050 | 189,900 |
| 2022/11/09 | 5,540 | 5,950 | 5,540 | 5,860 | 255,600 |
| 2022/11/08 | 5,190 | 5,500 | 5,180 | 5,480 | 167,100 |
| 2022/11/07 | 5,430 | 5,600 | 5,220 | 5,360 | 266,800 |
| 2022/11/04 | 5,160 | 5,230 | 5,100 | 5,130 | 120,900 |
| 2022/11/02 | 5,200 | 5,300 | 5,170 | 5,260 | 110,500 |
| 2022/11/01 | 5,170 | 5,170 | 5,080 | 5,100 | 70,000 |
| 2022/10/31 | 5,000 | 5,120 | 4,965 | 5,110 | 119,900 |
| 2022/10/28 | 4,745 | 4,980 | 4,730 | 4,890 | 246,900 |
| 2022/10/27 | 4,740 | 4,780 | 4,705 | 4,770 | 55,000 |
| 2022/10/26 | 4,835 | 4,835 | 4,745 | 4,745 | 66,900 |
| 2022/10/25 | 4,735 | 4,820 | 4,735 | 4,765 | 81,700 |
| 2022/10/24 | 4,660 | 4,825 | 4,650 | 4,770 | 153,500 |
| 2022/10/21 | 4,455 | 4,570 | 4,455 | 4,545 | 46,500 |
| 2022/10/20 | 4,550 | 4,550 | 4,425 | 4,485 | 89,200 |
| 2022/10/19 | 4,595 | 4,630 | 4,570 | 4,605 | 56,300 |
| 2022/10/18 | 4,620 | 4,660 | 4,590 | 4,615 | 59,300 |
| 2022/10/17 | 4,555 | 4,595 | 4,540 | 4,565 | 41,200 |
| 2022/10/14 | 4,615 | 4,690 | 4,580 | 4,670 | 56,400 |
| 2022/10/13 | 4,495 | 4,555 | 4,475 | 4,545 | 46,500 |
| 2022/10/12 | 4,605 | 4,655 | 4,500 | 4,525 | 99,000 |
| 2022/10/11 | 4,625 | 4,705 | 4,575 | 4,675 | 110,800 |
| 2022/10/07 | 4,760 | 4,800 | 4,735 | 4,765 | 67,500 |
| 2022/10/06 | 4,770 | 4,890 | 4,735 | 4,860 | 90,200 |
| 2022/10/05 | 4,775 | 4,775 | 4,690 | 4,710 | 64,600 |
| 2022/10/04 | 4,695 | 4,740 | 4,630 | 4,710 | 101,600 |
| 2022/10/03 | 4,400 | 4,595 | 4,400 | 4,585 | 72,700 |
| 2022/09/30 | 4,480 | 4,480 | 4,390 | 4,425 | 94,700 |
| 2022/09/29 | 4,610 | 4,620 | 4,515 | 4,555 | 86,300 |
| 2022/09/28 | 4,440 | 4,520 | 4,410 | 4,505 | 83,100 |
| 2022/09/27 | 4,510 | 4,540 | 4,420 | 4,420 | 62,700 |
| 2022/09/26 | 4,670 | 4,705 | 4,450 | 4,470 | 120,100 |
| 2022/09/22 | 4,760 | 4,830 | 4,740 | 4,815 | 49,300 |
| 2022/09/21 | 4,765 | 4,860 | 4,765 | 4,795 | 41,400 |
| 2022/09/20 | 4,830 | 4,920 | 4,820 | 4,860 | 46,700 |
| 2022/09/16 | 4,735 | 4,820 | 4,730 | 4,790 | 113,200 |
| 2022/09/15 | 4,855 | 4,960 | 4,835 | 4,850 | 42,700 |
| 2022/09/14 | 4,810 | 4,895 | 4,810 | 4,840 | 54,700 |
| 2022/09/13 | 4,930 | 5,000 | 4,930 | 4,990 | 43,700 |
| 2022/09/12 | 4,920 | 4,965 | 4,865 | 4,900 | 41,400 |
| 2022/09/09 | 4,785 | 4,850 | 4,740 | 4,840 | 86,600 |
| 2022/09/08 | 4,680 | 4,735 | 4,655 | 4,695 | 54,700 |
| 2022/09/07 | 4,680 | 4,680 | 4,560 | 4,635 | 65,100 |
| 2022/09/06 | 4,690 | 4,780 | 4,660 | 4,710 | 54,300 |
| 2022/09/05 | 4,610 | 4,695 | 4,610 | 4,695 | 44,900 |
| 2022/09/02 | 4,730 | 4,730 | 4,580 | 4,680 | 112,400 |
| 2022/09/01 | 4,850 | 4,870 | 4,755 | 4,755 | 74,500 |
| 2022/08/31 | 4,910 | 4,985 | 4,900 | 4,945 | 37,200 |
| 2022/08/30 | 4,970 | 4,995 | 4,925 | 4,970 | 33,800 |
| 2022/08/29 | 4,910 | 4,975 | 4,870 | 4,950 | 59,800 |
| 2022/08/26 | 5,020 | 5,110 | 5,010 | 5,110 | 50,300 |
| 2022/08/25 | 4,955 | 5,000 | 4,935 | 4,945 | 26,200 |
| 2022/08/24 | 4,975 | 5,000 | 4,925 | 4,955 | 37,700 |
| 2022/08/23 | 4,955 | 5,000 | 4,945 | 4,945 | 47,000 |
| 2022/08/22 | 4,915 | 5,030 | 4,900 | 5,010 | 44,000 |
| 2022/08/19 | 5,020 | 5,040 | 4,990 | 5,020 | 46,900 |
| 2022/08/18 | 4,920 | 4,955 | 4,895 | 4,950 | 54,600 |
| 2022/08/17 | 5,000 | 5,080 | 5,000 | 5,020 | 40,000 |
| 2022/08/16 | 5,120 | 5,120 | 5,000 | 5,050 | 40,900 |
| 2022/08/15 | 5,080 | 5,180 | 5,080 | 5,120 | 74,200 |
| 2022/08/12 | 5,000 | 5,100 | 4,985 | 5,020 | 99,900 |
| 2022/08/10 | 4,905 | 4,905 | 4,805 | 4,840 | 85,700 |
| 2022/08/09 | 5,090 | 5,230 | 4,960 | 4,975 | 157,500 |
| 2022/08/08 | 4,700 | 5,060 | 4,600 | 5,010 | 243,000 |
| 2022/08/05 | 5,200 | 5,330 | 5,140 | 5,280 | 120,400 |
| 2022/08/04 | 5,190 | 5,270 | 5,130 | 5,220 | 99,700 |
| 2022/08/03 | 5,090 | 5,150 | 5,050 | 5,150 | 56,200 |
| 2022/08/02 | 5,090 | 5,110 | 4,990 | 5,060 | 54,100 |
| 2022/08/01 | 5,150 | 5,190 | 5,090 | 5,190 | 55,000 |
| 2022/07/29 | 5,140 | 5,160 | 5,040 | 5,090 | 65,000 |
| 2022/07/28 | 5,220 | 5,240 | 5,040 | 5,100 | 46,900 |
| 2022/07/27 | 4,965 | 5,170 | 4,950 | 5,130 | 68,100 |
| 2022/07/26 | 4,980 | 5,050 | 4,945 | 4,965 | 50,500 |
| 2022/07/25 | 4,940 | 5,010 | 4,940 | 5,000 | 48,300 |
| 2022/07/22 | 5,020 | 5,090 | 4,985 | 5,040 | 65,500 |
| 2022/07/21 | 4,990 | 5,030 | 4,890 | 5,000 | 68,300 |
| 2022/07/20 | 4,900 | 5,010 | 4,900 | 4,960 | 72,100 |
| 2022/07/19 | 4,735 | 4,820 | 4,710 | 4,815 | 68,700 |
| 2022/07/15 | 4,715 | 4,745 | 4,655 | 4,685 | 69,700 |
| 2022/07/14 | 4,480 | 4,680 | 4,480 | 4,650 | 48,200 |
| 2022/07/13 | 4,565 | 4,675 | 4,560 | 4,570 | 54,500 |
| 2022/07/12 | 4,625 | 4,625 | 4,485 | 4,555 | 72,700 |
| 2022/07/11 | 4,780 | 4,780 | 4,680 | 4,695 | 46,200 |
| 2022/07/08 | 4,650 | 4,750 | 4,610 | 4,715 | 115,900 |
| 2022/07/07 | 4,435 | 4,595 | 4,360 | 4,585 | 110,400 |
| 2022/07/06 | 4,480 | 4,505 | 4,400 | 4,400 | 62,000 |
| 2022/07/05 | 4,560 | 4,655 | 4,545 | 4,550 | 72,100 |
| 2022/07/04 | 4,535 | 4,630 | 4,480 | 4,550 | 96,800 |
| 2022/07/01 | 4,670 | 4,730 | 4,420 | 4,475 | 122,000 |
| 2022/06/30 | 4,875 | 4,875 | 4,665 | 4,710 | 107,500 |
| 2022/06/29 | 4,815 | 4,865 | 4,770 | 4,830 | 77,300 |
| 2022/06/28 | 4,770 | 4,935 | 4,770 | 4,885 | 74,400 |
| 2022/06/27 | 4,810 | 4,845 | 4,755 | 4,820 | 51,300 |
| 2022/06/24 | 4,695 | 4,770 | 4,685 | 4,740 | 62,500 |
| 2022/06/23 | 4,605 | 4,750 | 4,605 | 4,625 | 60,700 |
| 2022/06/22 | 4,830 | 4,830 | 4,635 | 4,675 | 72,200 |
| 2022/06/21 | 4,775 | 4,855 | 4,690 | 4,780 | 81,800 |
| 2022/06/20 | 4,780 | 4,805 | 4,645 | 4,705 | 98,900 |
| 2022/06/17 | 4,690 | 4,755 | 4,660 | 4,740 | 241,000 |
| 2022/06/16 | 5,020 | 5,100 | 4,880 | 4,900 | 81,000 |
| 2022/06/15 | 5,070 | 5,110 | 4,850 | 4,945 | 115,100 |
| 2022/06/14 | 5,050 | 5,130 | 5,030 | 5,100 | 77,200 |
| 2022/06/13 | 5,200 | 5,240 | 5,130 | 5,210 | 69,000 |
| 2022/06/10 | 5,400 | 5,460 | 5,340 | 5,370 | 64,800 |
| 2022/06/09 | 5,480 | 5,550 | 5,460 | 5,500 | 59,200 |
| 2022/06/08 | 5,450 | 5,590 | 5,450 | 5,550 | 72,300 |
| 2022/06/07 | 5,400 | 5,530 | 5,370 | 5,430 | 61,800 |
| 2022/06/06 | 5,410 | 5,450 | 5,360 | 5,390 | 39,900 |
| 2022/06/03 | 5,590 | 5,610 | 5,480 | 5,510 | 60,100 |
| 2022/06/02 | 5,600 | 5,650 | 5,450 | 5,490 | 65,700 |
| 2022/06/01 | 5,450 | 5,650 | 5,430 | 5,650 | 62,600 |
| 2022/05/31 | 5,480 | 5,500 | 5,410 | 5,440 | 47,000 |
| 2022/05/30 | 5,530 | 5,530 | 5,450 | 5,490 | 55,600 |
| 2022/05/27 | 5,400 | 5,520 | 5,370 | 5,410 | 74,500 |
| 2022/05/26 | 5,390 | 5,400 | 5,260 | 5,280 | 61,400 |
| 2022/05/25 | 5,450 | 5,490 | 5,360 | 5,430 | 57,400 |
| 2022/05/24 | 5,500 | 5,540 | 5,410 | 5,450 | 63,700 |
| 2022/05/23 | 5,460 | 5,540 | 5,460 | 5,510 | 78,400 |
| 2022/05/20 | 5,340 | 5,470 | 5,300 | 5,460 | 64,100 |
| 2022/05/19 | 5,280 | 5,430 | 5,230 | 5,400 | 86,500 |
| 2022/05/18 | 5,500 | 5,520 | 5,420 | 5,480 | 56,700 |
| 2022/05/17 | 5,500 | 5,530 | 5,430 | 5,460 | 61,300 |
| 2022/05/16 | 5,400 | 5,560 | 5,380 | 5,500 | 124,600 |
| 2022/05/13 | 5,300 | 5,560 | 5,260 | 5,560 | 211,400 |
| 2022/05/12 | 4,760 | 4,920 | 4,755 | 4,860 | 62,000 |
| 2022/05/11 | 4,830 | 4,870 | 4,745 | 4,825 | 43,500 |
| 2022/05/10 | 4,685 | 4,800 | 4,575 | 4,780 | 41,800 |
| 2022/05/09 | 4,800 | 4,880 | 4,780 | 4,795 | 34,100 |
| 2022/05/06 | 4,900 | 4,905 | 4,780 | 4,900 | 39,600 |
| 2022/05/02 | 4,840 | 4,920 | 4,775 | 4,870 | 57,900 |
| 2022/04/28 | 4,730 | 4,845 | 4,720 | 4,830 | 47,800 |
| 2022/04/27 | 4,730 | 4,745 | 4,645 | 4,745 | 65,000 |
| 2022/04/26 | 4,800 | 4,855 | 4,720 | 4,825 | 40,500 |
| 2022/04/25 | 4,765 | 4,775 | 4,705 | 4,710 | 44,400 |
| 2022/04/22 | 4,840 | 4,900 | 4,825 | 4,880 | 39,600 |
| 2022/04/21 | 4,800 | 4,970 | 4,790 | 4,940 | 58,900 |
| 2022/04/20 | 4,770 | 4,930 | 4,755 | 4,835 | 176,000 |
| 2022/04/19 | 4,470 | 4,705 | 4,470 | 4,670 | 96,400 |
| 2022/04/18 | 4,355 | 4,405 | 4,305 | 4,405 | 50,100 |
| 2022/04/15 | 4,445 | 4,480 | 4,380 | 4,410 | 39,800 |
| 2022/04/14 | 4,465 | 4,580 | 4,450 | 4,580 | 44,000 |
| 2022/04/13 | 4,365 | 4,445 | 4,365 | 4,415 | 83,500 |
| 2022/04/12 | 4,450 | 4,460 | 4,370 | 4,370 | 56,700 |
| 2022/04/11 | 4,410 | 4,515 | 4,410 | 4,510 | 90,900 |
| 2022/04/08 | 4,605 | 4,645 | 4,510 | 4,550 | 125,900 |
| 2022/04/07 | 4,715 | 4,770 | 4,610 | 4,640 | 92,500 |
| 2022/04/06 | 4,955 | 5,000 | 4,835 | 4,835 | 54,800 |
| 2022/04/05 | 5,230 | 5,240 | 5,100 | 5,100 | 55,900 |
| 2022/04/04 | 5,200 | 5,200 | 5,070 | 5,180 | 35,500 |
| 2022/04/01 | 5,130 | 5,210 | 5,080 | 5,170 | 71,800 |
| 2022/03/31 | 5,160 | 5,290 | 5,160 | 5,200 | 61,100 |
| 2022/03/30 | 5,330 | 5,400 | 5,270 | 5,330 | 94,500 |
| 2022/03/29 | 5,250 | 5,280 | 5,160 | 5,250 | 48,000 |
| 2022/03/28 | 5,200 | 5,200 | 5,090 | 5,120 | 50,200 |
| 2022/03/25 | 5,200 | 5,290 | 5,190 | 5,250 | 75,800 |
| 2022/03/24 | 5,100 | 5,140 | 5,060 | 5,100 | 53,600 |
| 2022/03/23 | 4,975 | 5,190 | 4,975 | 5,170 | 61,300 |
| 2022/03/22 | 5,050 | 5,070 | 4,920 | 4,935 | 60,100 |
| 2022/03/18 | 4,870 | 4,975 | 4,870 | 4,975 | 63,600 |
| 2022/03/17 | 4,815 | 4,890 | 4,750 | 4,875 | 63,600 |
| 2022/03/16 | 4,645 | 4,665 | 4,570 | 4,640 | 66,500 |
| 2022/03/15 | 4,455 | 4,560 | 4,415 | 4,510 | 62,700 |
| 2022/03/14 | 4,425 | 4,480 | 4,350 | 4,455 | 64,700 |
| 2022/03/11 | 4,505 | 4,535 | 4,300 | 4,420 | 147,300 |
| 2022/03/10 | 4,520 | 4,665 | 4,480 | 4,645 | 79,100 |
| 2022/03/09 | 4,385 | 4,430 | 4,260 | 4,380 | 76,700 |
| 2022/03/08 | 4,230 | 4,370 | 4,215 | 4,315 | 145,600 |
| 2022/03/07 | 4,435 | 4,475 | 4,250 | 4,370 | 148,800 |
| 2022/03/04 | 4,750 | 4,815 | 4,610 | 4,645 | 107,900 |
| 2022/03/03 | 4,910 | 4,930 | 4,840 | 4,860 | 94,900 |
| 2022/03/02 | 4,845 | 4,940 | 4,770 | 4,900 | 112,100 |
| 2022/03/01 | 5,220 | 5,230 | 4,955 | 4,985 | 115,900 |
| 2022/02/28 | 5,150 | 5,270 | 5,140 | 5,200 | 73,600 |
| 2022/02/25 | 5,110 | 5,190 | 5,050 | 5,190 | 60,800 |
| 2022/02/24 | 4,900 | 5,040 | 4,900 | 5,020 | 153,500 |
| 2022/02/22 | 5,140 | 5,190 | 5,010 | 5,100 | 71,400 |
| 2022/02/21 | 5,200 | 5,260 | 5,080 | 5,220 | 78,800 |
| 2022/02/18 | 5,080 | 5,280 | 5,080 | 5,230 | 89,400 |
| 2022/02/17 | 5,200 | 5,280 | 5,120 | 5,150 | 64,800 |
| 2022/02/16 | 5,030 | 5,220 | 4,980 | 5,200 | 102,000 |
| 2022/02/15 | 4,965 | 5,030 | 4,850 | 4,885 | 68,300 |
| 2022/02/14 | 4,830 | 5,030 | 4,805 | 4,945 | 138,700 |
| 2022/02/10 | 4,990 | 5,040 | 4,875 | 4,940 | 76,500 |
| 2022/02/09 | 4,795 | 4,955 | 4,795 | 4,945 | 82,600 |
| 2022/02/08 | 4,715 | 4,775 | 4,655 | 4,755 | 90,300 |
| 2022/02/07 | 4,800 | 4,800 | 4,655 | 4,730 | 150,500 |
| 2022/02/04 | 4,805 | 4,890 | 4,600 | 4,855 | 220,300 |
| 2022/02/03 | 4,970 | 4,975 | 4,765 | 4,860 | 132,100 |
| 2022/02/02 | 5,010 | 5,100 | 5,010 | 5,060 | 98,200 |
| 2022/02/01 | 5,130 | 5,240 | 4,955 | 4,970 | 133,800 |
| 2022/01/31 | 4,710 | 4,995 | 4,675 | 4,955 | 179,300 |
| 2022/01/28 | 4,625 | 4,735 | 4,600 | 4,735 | 130,900 |
| 2022/01/27 | 4,775 | 4,825 | 4,645 | 4,650 | 187,700 |
| 2022/01/26 | 4,805 | 4,840 | 4,640 | 4,640 | 103,700 |
| 2022/01/25 | 4,980 | 4,995 | 4,785 | 4,840 | 152,900 |
| 2022/01/24 | 4,895 | 4,965 | 4,805 | 4,960 | 85,100 |
| 2022/01/21 | 5,010 | 5,010 | 4,850 | 4,925 | 118,700 |
| 2022/01/20 | 5,250 | 5,300 | 5,080 | 5,140 | 138,800 |
| 2022/01/19 | 5,520 | 5,590 | 5,270 | 5,310 | 150,800 |
| 2022/01/18 | 5,750 | 5,780 | 5,590 | 5,620 | 80,700 |
| 2022/01/17 | 5,820 | 5,860 | 5,700 | 5,750 | 69,400 |
| 2022/01/14 | 5,780 | 5,890 | 5,760 | 5,830 | 56,600 |
| 2022/01/13 | 5,940 | 6,020 | 5,860 | 5,860 | 48,000 |
| 2022/01/12 | 5,900 | 5,950 | 5,860 | 5,950 | 48,400 |
| 2022/01/11 | 5,850 | 5,880 | 5,730 | 5,770 | 115,300 |
| 2022/01/07 | 5,950 | 6,050 | 5,870 | 5,910 | 48,900 |
| 2022/01/06 | 6,010 | 6,050 | 5,880 | 5,920 | 145,700 |
| 2022/01/05 | 6,190 | 6,190 | 6,100 | 6,110 | 66,700 |
| 2022/01/04 | 6,370 | 6,390 | 6,230 | 6,240 | 62,400 |