6707 サンケン電気(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-225,3405,5005,3405,450109,8005,450
2021-10-215,2805,4005,2305,300104,9005,300
2021-10-205,4705,5305,3205,34092,6005,340
2021-10-195,3905,4005,3005,39085,2005,390
2021-10-185,4505,4505,3005,37062,9005,370
2021-10-155,3105,4405,2605,440133,7005,440
2021-10-145,2305,2505,1605,230150,5005,230
2021-10-135,3405,3705,1605,230177,1005,230
2021-10-125,6205,6205,4005,410152,6005,410
2021-10-115,6105,6705,5005,620165,0005,620
2021-10-085,8905,9205,6805,690203,5005,690
2021-10-075,9506,0605,9005,93062,0005,930
2021-10-065,9206,1305,8905,94090,7005,940
2021-10-055,9005,9505,7205,920132,0005,920
2021-10-046,1906,3006,0206,03066,5006,030
2021-10-016,2406,3206,0506,09094,7006,090
2021-09-306,3906,4306,2206,29094,3006,290
2021-09-296,3906,4306,2006,420130,9006,420
2021-09-286,6706,6706,4006,49095,5006,490
2021-09-276,7606,8206,6306,66097,5006,660
2021-09-246,8606,9106,8206,880115,7006,880
2021-09-226,7706,8006,6306,640121,6006,640
2021-09-216,5006,9706,4306,870218,0006,870
2021-09-176,7506,8106,5506,800143,5006,800
2021-09-166,6606,7906,4906,650163,7006,650
2021-09-156,5506,5706,3906,43099,9006,430
2021-09-146,6006,7106,5306,620161,0006,620
2021-09-136,2006,4906,2006,400194,0006,400
2021-09-105,8406,1505,8306,130211,7006,130
2021-09-095,7305,8105,6905,80087,8005,800
2021-09-085,6905,7405,6405,74045,3005,740
2021-09-075,7705,7805,6005,67078,6005,670
2021-09-065,7905,7905,6905,69058,2005,690
2021-09-035,6005,7905,6005,79078,1005,790
2021-09-025,4705,6005,4605,59076,7005,590
2021-09-015,3705,4705,3405,47059,2005,470
2021-08-315,3105,4805,2605,42073,3005,420
2021-08-305,2505,3305,2205,32064,4005,320
2021-08-275,1005,1305,0505,10037,7005,100
2021-08-265,1905,2305,1005,18056,8005,180
2021-08-255,1205,2305,0905,13039,3005,130
2021-08-245,0105,2005,0105,20070,8005,200
2021-08-234,8055,0504,8055,05073,8005,050
2021-08-204,7754,7904,6854,775144,2004,775
2021-08-194,8504,9154,7604,76057,1004,760
2021-08-184,8954,9754,8204,89057,0004,890
2021-08-174,9905,0404,8604,865157,9004,865
2021-08-165,0005,0204,9054,990121,7004,990
2021-08-135,1905,1904,9954,99582,6004,995
2021-08-125,3505,3505,1505,18079,0005,180
2021-08-115,3705,3705,2605,29073,8005,290
2021-08-105,3205,4705,2505,350136,4005,350
2021-08-065,4305,4305,0805,220153,7005,220
2021-08-055,3805,5205,3405,45073,9005,450
2021-08-045,3805,4005,2705,28045,5005,280
2021-08-035,3705,4605,3605,43058,1005,430
2021-08-025,2405,3805,1905,38082,2005,380
2021-07-305,3005,3005,1605,17056,6005,170
2021-07-295,0005,2504,9205,25077,7005,250
2021-07-285,1305,1505,0005,02057,2005,020
2021-07-275,2705,2905,2005,20035,6005,200
2021-07-265,2205,2805,1705,23040,5005,230
2021-07-215,1305,1505,0705,09070,4005,090
2021-07-205,0405,1404,9855,01057,5005,010
2021-07-195,2905,3005,0805,08085,8005,080
2021-07-165,1605,3905,1505,39083,4005,390
2021-07-155,2705,2805,1405,22071,3005,220
2021-07-145,3905,4705,3005,31051,6005,310
2021-07-135,5005,6305,4305,44099,2005,440
2021-07-125,3305,4905,2705,49093,2005,490
2021-07-095,0905,1505,0005,15068,3005,150
2021-07-085,2305,2305,1105,14075,6005,140
2021-07-075,3405,3805,2805,31061,6005,310
2021-07-065,3605,4905,3105,45039,6005,450
2021-07-055,3605,4105,2505,29044,5005,290
2021-07-025,4005,4905,3405,40071,3005,400
2021-07-015,5105,5505,3205,380108,4005,380
2021-06-305,2605,6205,2505,530267,7005,530
2021-06-295,2705,2705,0805,10067,2005,100
2021-06-285,1705,3705,1305,260100,4005,260
2021-06-255,1105,1805,0805,16046,0005,160
2021-06-244,9805,0504,9405,04035,2005,040
2021-06-234,9455,0404,8804,98068,3004,980
2021-06-224,9705,0104,9304,94064,2004,940
2021-06-215,0705,0904,8704,87585,1004,875
2021-06-185,2505,2605,1505,160117,5005,160
2021-06-175,1505,2105,1305,18025,5005,180
2021-06-165,1905,2205,1305,14038,3005,140
2021-06-155,1905,2105,1305,18024,8005,180
2021-06-145,1205,1905,1205,18028,0005,180
2021-06-115,2505,2805,0705,11094,9005,110
2021-06-105,2305,3205,1905,26034,1005,260
2021-06-095,2605,3105,2005,25061,5005,250
2021-06-085,2405,3705,2205,24039,8005,240
2021-06-075,3405,3505,2105,22035,0005,220
2021-06-045,3905,3905,2505,27042,2005,270
2021-06-035,3905,4705,3305,40061,7005,400
2021-06-025,2805,5105,2805,47084,9005,470
2021-06-015,4005,4205,2705,29053,0005,290
2021-05-315,2505,4105,2505,34077,0005,340
2021-05-285,1205,3005,0905,30057,6005,300
2021-05-275,0905,1605,0305,06055,7005,060
2021-05-264,9155,0904,9155,09053,5005,090
2021-05-254,7804,9604,7554,945114,4004,945
2021-05-244,8154,8654,7754,815112,4004,815
2021-05-214,9905,0104,8704,88553,8004,885
2021-05-204,9755,0804,9504,95057,7004,950
2021-05-195,1005,1404,9855,01061,6005,010
2021-05-185,1305,2405,1105,18036,5005,180
2021-05-175,2205,3205,1305,17070,8005,170
2021-05-145,0505,1705,0005,14055,6005,140
2021-05-135,0005,1404,9404,940118,4004,940
2021-05-125,0405,3204,9805,100191,2005,100
2021-05-115,1205,2104,9605,140216,4005,140
2021-05-105,2205,2205,0505,06041,2005,060
2021-05-075,2405,2505,1605,21059,2005,210
2021-05-065,1505,3005,0905,280147,0005,280
2021-04-305,2905,2905,0905,10075,0005,100
2021-04-285,1705,2505,1405,250114,4005,250
2021-04-275,1405,1705,1205,14039,8005,140
2021-04-265,2405,3805,1705,17067,9005,170
2021-04-235,0905,2905,0305,240102,0005,240
2021-04-225,1605,2205,1105,18069,5005,180
2021-04-215,2205,2305,0805,120122,6005,120
2021-04-205,2705,4105,1805,38095,1005,380
2021-04-195,3905,4905,3405,42056,2005,420
2021-04-165,3005,3805,2505,37041,8005,370
2021-04-155,4205,4205,2605,28037,2005,280
2021-04-145,3405,5105,1905,440136,7005,440
2021-04-135,4005,5005,3805,44044,0005,440
2021-04-125,4405,4505,3105,40040,1005,400
2021-04-095,6005,6305,3805,38081,0005,380
2021-04-085,7505,7505,4605,650119,8005,650
2021-04-075,4205,7805,3705,780127,2005,780
2021-04-065,4105,5305,3005,510136,6005,510
2021-04-055,4605,4605,2605,41046,0005,410
2021-04-025,3605,4605,3005,36066,9005,360
2021-04-015,1905,3305,1905,22048,7005,220
2021-03-315,4305,4805,1705,19078,1005,190
2021-03-305,3005,4705,2505,440108,0005,440
2021-03-295,4805,4805,2105,27091,2005,270
2021-03-265,4005,6005,2705,380107,2005,380
2021-03-255,1005,3705,0705,33084,3005,330
2021-03-245,1105,2005,0105,120147,2005,120
2021-03-235,1505,2305,1005,150108,4005,150
2021-03-225,2005,2005,1605,170144,3005,170
2021-03-195,2005,2405,1505,230155,2005,230
2021-03-185,4105,4305,2105,210110,9005,210
2021-03-175,2805,4305,2805,41099,0005,410
2021-03-165,3205,4605,3205,410117,0005,410
2021-03-155,4705,4705,3005,410101,4005,410
2021-03-125,3805,4905,3005,450138,2005,450
2021-03-115,1505,3505,0305,290274,1005,290
2021-03-105,3005,3005,1505,180221,3005,180
2021-03-095,5605,5905,2405,300123,6005,300
2021-03-085,6805,7605,5105,57093,8005,570
2021-03-055,5405,6705,4805,640203,6005,640
2021-03-045,5005,6305,4305,580189,3005,580
2021-03-035,5405,5905,4805,52057,3005,520
2021-03-025,5905,6505,4605,540131,4005,540
2021-03-015,4805,5705,4005,520106,6005,520
2021-02-265,4005,4805,2805,400191,3005,400
2021-02-255,6405,6705,4305,460137,8005,460
2021-02-245,5505,6405,4905,55076,6005,550
2021-02-225,5605,6905,5505,580107,9005,580
2021-02-195,5605,6905,5005,590127,3005,590
2021-02-185,6905,7505,5205,560221,8005,560
2021-02-175,5205,7405,4805,740160,1005,740
2021-02-165,7605,7605,4305,660248,3005,660
2021-02-155,6105,8205,6005,780193,8005,780
2021-02-125,9005,9005,6605,690349,1005,690
2021-02-105,3005,9105,2105,840855,5005,840
2021-02-095,1505,1505,1505,15045,0005,150
2021-02-084,4904,5054,3854,445200,1004,445
2021-02-054,5154,7404,4804,525359,7004,525
2021-02-044,7704,9354,4104,465698,3004,465
2021-02-034,8255,0904,8154,980399,2004,980
2021-02-024,5654,8654,4954,760295,1004,760
2021-02-014,2654,4754,2254,475288,8004,475
2021-01-294,4004,4704,2904,305322,4004,305
2021-01-284,3754,4604,3354,445538,6004,445
2021-01-274,7854,8004,5154,515410,6004,515
2021-01-265,0305,0704,7904,815404,6004,815
2021-01-255,1905,1905,0305,110121,7005,110
2021-01-225,1905,2405,0805,13084,4005,130
2021-01-215,0805,2805,0205,140122,6005,140
2021-01-205,0705,1705,0205,15099,2005,150
2021-01-195,1005,1305,0405,06091,2005,060
2021-01-185,0005,1004,9755,050116,4005,050
2021-01-155,2105,3705,0605,100154,7005,100
2021-01-145,1805,3405,0205,090193,2005,090
2021-01-135,0205,3005,0205,220181,4005,220
2021-01-124,9405,0704,9305,060144,4005,060
2021-01-084,6905,0304,6904,945399,8004,945
2021-01-074,5804,7204,5804,620171,4004,620
2021-01-064,5004,5554,4404,480131,8004,480
2021-01-054,4004,5104,3804,495121,7004,495
2021-01-044,4854,5054,3204,475122,2004,475

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