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
2022-09-284,4404,5204,4104,50583,1004,505
2022-09-274,5104,5404,4204,42062,7004,420
2022-09-264,6704,7054,4504,470120,1004,470
2022-09-224,7604,8304,7404,81549,3004,815
2022-09-214,7654,8604,7654,79541,4004,795
2022-09-204,8304,9204,8204,86046,7004,860
2022-09-164,7354,8204,7304,790113,2004,790
2022-09-154,8554,9604,8354,85042,7004,850
2022-09-144,8104,8954,8104,84054,7004,840
2022-09-134,9305,0004,9304,99043,7004,990
2022-09-124,9204,9654,8654,90041,4004,900
2022-09-094,7854,8504,7404,84086,6004,840
2022-09-084,6804,7354,6554,69554,7004,695
2022-09-074,6804,6804,5604,63565,1004,635
2022-09-064,6904,7804,6604,71054,3004,710
2022-09-054,6104,6954,6104,69544,9004,695
2022-09-024,7304,7304,5804,680112,4004,680
2022-09-014,8504,8704,7554,75574,5004,755
2022-08-314,9104,9854,9004,94537,2004,945
2022-08-304,9704,9954,9254,97033,8004,970
2022-08-294,9104,9754,8704,95059,8004,950
2022-08-265,0205,1105,0105,11050,3005,110
2022-08-254,9555,0004,9354,94526,2004,945
2022-08-244,9755,0004,9254,95537,7004,955
2022-08-234,9555,0004,9454,94547,0004,945
2022-08-224,9155,0304,9005,01044,0005,010
2022-08-195,0205,0404,9905,02046,9005,020
2022-08-184,9204,9554,8954,95054,6004,950
2022-08-175,0005,0805,0005,02040,0005,020
2022-08-165,1205,1205,0005,05040,9005,050
2022-08-155,0805,1805,0805,12074,2005,120
2022-08-125,0005,1004,9855,02099,9005,020
2022-08-104,9054,9054,8054,84085,7004,840
2022-08-095,0905,2304,9604,975157,5004,975
2022-08-084,7005,0604,6005,010243,0005,010
2022-08-055,2005,3305,1405,280120,4005,280
2022-08-045,1905,2705,1305,22099,7005,220
2022-08-035,0905,1505,0505,15056,2005,150
2022-08-025,0905,1104,9905,06054,1005,060
2022-08-015,1505,1905,0905,19055,0005,190
2022-07-295,1405,1605,0405,09065,0005,090
2022-07-285,2205,2405,0405,10046,9005,100
2022-07-274,9655,1704,9505,13068,1005,130
2022-07-264,9805,0504,9454,96550,5004,965
2022-07-254,9405,0104,9405,00048,3005,000
2022-07-225,0205,0904,9855,04065,5005,040
2022-07-214,9905,0304,8905,00068,3005,000
2022-07-204,9005,0104,9004,96072,1004,960
2022-07-194,7354,8204,7104,81568,7004,815
2022-07-154,7154,7454,6554,68569,7004,685
2022-07-144,4804,6804,4804,65048,2004,650
2022-07-134,5654,6754,5604,57054,5004,570
2022-07-124,6254,6254,4854,55572,7004,555
2022-07-114,7804,7804,6804,69546,2004,695
2022-07-084,6504,7504,6104,715115,9004,715
2022-07-074,4354,5954,3604,585110,4004,585
2022-07-064,4804,5054,4004,40062,0004,400
2022-07-054,5604,6554,5454,55072,1004,550
2022-07-044,5354,6304,4804,55096,8004,550
2022-07-014,6704,7304,4204,475122,0004,475
2022-06-304,8754,8754,6654,710107,5004,710
2022-06-294,8154,8654,7704,83077,3004,830
2022-06-284,7704,9354,7704,88574,4004,885
2022-06-274,8104,8454,7554,82051,3004,820
2022-06-244,6954,7704,6854,74062,5004,740
2022-06-234,6054,7504,6054,62560,7004,625
2022-06-224,8304,8304,6354,67572,2004,675
2022-06-214,7754,8554,6904,78081,8004,780
2022-06-204,7804,8054,6454,70598,9004,705
2022-06-174,6904,7554,6604,740241,0004,740
2022-06-165,0205,1004,8804,90081,0004,900
2022-06-155,0705,1104,8504,945115,1004,945
2022-06-145,0505,1305,0305,10077,2005,100
2022-06-135,2005,2405,1305,21069,0005,210
2022-06-105,4005,4605,3405,37064,8005,370
2022-06-095,4805,5505,4605,50059,2005,500
2022-06-085,4505,5905,4505,55072,3005,550
2022-06-075,4005,5305,3705,43061,8005,430
2022-06-065,4105,4505,3605,39039,9005,390
2022-06-035,5905,6105,4805,51060,1005,510
2022-06-025,6005,6505,4505,49065,7005,490
2022-06-015,4505,6505,4305,65062,6005,650
2022-05-315,4805,5005,4105,44047,0005,440
2022-05-305,5305,5305,4505,49055,6005,490
2022-05-275,4005,5205,3705,41074,5005,410
2022-05-265,3905,4005,2605,28061,4005,280
2022-05-255,4505,4905,3605,43057,4005,430
2022-05-245,5005,5405,4105,45063,7005,450
2022-05-235,4605,5405,4605,51078,4005,510
2022-05-205,3405,4705,3005,46064,1005,460
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