6707 サンケン電気(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-195,2805,4305,2305,40086,5005,400
2022-05-185,5005,5205,4205,48056,7005,480
2022-05-175,5005,5305,4305,46061,3005,460
2022-05-165,4005,5605,3805,500124,6005,500
2022-05-135,3005,5605,2605,560211,4005,560
2022-05-124,7604,9204,7554,86062,0004,860
2022-05-114,8304,8704,7454,82543,5004,825
2022-05-104,6854,8004,5754,78041,8004,780
2022-05-094,8004,8804,7804,79534,1004,795
2022-05-064,9004,9054,7804,90039,6004,900
2022-05-024,8404,9204,7754,87057,9004,870
2022-04-284,7304,8454,7204,83047,8004,830
2022-04-274,7304,7454,6454,74565,0004,745
2022-04-264,8004,8554,7204,82540,5004,825
2022-04-254,7654,7754,7054,71044,4004,710
2022-04-224,8404,9004,8254,88039,6004,880
2022-04-214,8004,9704,7904,94058,9004,940
2022-04-204,7704,9304,7554,835176,0004,835
2022-04-194,4704,7054,4704,67096,4004,670
2022-04-184,3554,4054,3054,40550,1004,405
2022-04-154,4454,4804,3804,41039,8004,410
2022-04-144,4654,5804,4504,58044,0004,580
2022-04-134,3654,4454,3654,41583,5004,415
2022-04-124,4504,4604,3704,37056,7004,370
2022-04-114,4104,5154,4104,51090,9004,510
2022-04-084,6054,6454,5104,550125,9004,550
2022-04-074,7154,7704,6104,64092,5004,640
2022-04-064,9555,0004,8354,83554,8004,835
2022-04-055,2305,2405,1005,10055,9005,100
2022-04-045,2005,2005,0705,18035,5005,180
2022-04-015,1305,2105,0805,17071,8005,170
2022-03-315,1605,2905,1605,20061,1005,200
2022-03-305,3305,4005,2705,33094,5005,330
2022-03-295,2505,2805,1605,25048,0005,250
2022-03-285,2005,2005,0905,12050,2005,120
2022-03-255,2005,2905,1905,25075,8005,250
2022-03-245,1005,1405,0605,10053,6005,100
2022-03-234,9755,1904,9755,17061,3005,170
2022-03-225,0505,0704,9204,93560,1004,935
2022-03-184,8704,9754,8704,97563,6004,975
2022-03-174,8154,8904,7504,87563,6004,875
2022-03-164,6454,6654,5704,64066,5004,640
2022-03-154,4554,5604,4154,51062,7004,510
2022-03-144,4254,4804,3504,45564,7004,455
2022-03-114,5054,5354,3004,420147,3004,420
2022-03-104,5204,6654,4804,64579,1004,645
2022-03-094,3854,4304,2604,38076,7004,380
2022-03-084,2304,3704,2154,315145,6004,315
2022-03-074,4354,4754,2504,370148,8004,370
2022-03-044,7504,8154,6104,645107,9004,645
2022-03-034,9104,9304,8404,86094,9004,860
2022-03-024,8454,9404,7704,900112,1004,900
2022-03-015,2205,2304,9554,985115,9004,985
2022-02-285,1505,2705,1405,20073,6005,200
2022-02-255,1105,1905,0505,19060,8005,190
2022-02-244,9005,0404,9005,020153,5005,020
2022-02-225,1405,1905,0105,10071,4005,100
2022-02-215,2005,2605,0805,22078,8005,220
2022-02-185,0805,2805,0805,23089,4005,230
2022-02-175,2005,2805,1205,15064,8005,150
2022-02-165,0305,2204,9805,200102,0005,200
2022-02-154,9655,0304,8504,88568,3004,885
2022-02-144,8305,0304,8054,945138,7004,945
2022-02-104,9905,0404,8754,94076,5004,940
2022-02-094,7954,9554,7954,94582,6004,945
2022-02-084,7154,7754,6554,75590,3004,755
2022-02-074,8004,8004,6554,730150,5004,730
2022-02-044,8054,8904,6004,855220,3004,855
2022-02-034,9704,9754,7654,860132,1004,860
2022-02-025,0105,1005,0105,06098,2005,060
2022-02-015,1305,2404,9554,970133,8004,970
2022-01-314,7104,9954,6754,955179,3004,955
2022-01-284,6254,7354,6004,735130,9004,735
2022-01-274,7754,8254,6454,650187,7004,650
2022-01-264,8054,8404,6404,640103,7004,640
2022-01-254,9804,9954,7854,840152,9004,840
2022-01-244,8954,9654,8054,96085,1004,960
2022-01-215,0105,0104,8504,925118,7004,925
2022-01-205,2505,3005,0805,140138,8005,140
2022-01-195,5205,5905,2705,310150,8005,310
2022-01-185,7505,7805,5905,62080,7005,620
2022-01-175,8205,8605,7005,75069,4005,750
2022-01-145,7805,8905,7605,83056,6005,830
2022-01-135,9406,0205,8605,86048,0005,860
2022-01-125,9005,9505,8605,95048,4005,950
2022-01-115,8505,8805,7305,770115,3005,770
2022-01-075,9506,0505,8705,91048,9005,910
2022-01-066,0106,0505,8805,920145,7005,920
2022-01-056,1906,1906,1006,11066,7006,110
2022-01-046,3706,3906,2306,24062,4006,240

分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株