6707 サンケン電気(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0911,93011,95011,67011,780375,10011,780
2023-06-0811,55011,94011,44011,670244,30011,670
2023-06-0711,55011,70011,31011,490182,10011,490
2023-06-0611,10011,50011,02011,430193,20011,430
2023-06-0511,25011,45010,90011,240196,00011,240
2023-06-0211,38011,47011,12011,280150,30011,280
2023-06-0110,93011,35010,86011,300164,20011,300
2023-05-3111,96011,99011,13011,140325,20011,140
2023-05-3011,84012,17011,75012,090162,50012,090
2023-05-2912,43012,55011,65011,910403,00011,910
2023-05-2611,11012,07011,05011,850585,40011,850
2023-05-2510,59010,95010,55010,810124,00010,810
2023-05-2410,64010,91010,54010,630112,80010,630
2023-05-2311,30011,35010,83010,900191,70010,900
2023-05-2211,30011,30011,05011,22097,40011,220
2023-05-1911,99012,00011,23011,350198,80011,350
2023-05-1811,71011,85011,37011,790183,70011,790
2023-05-1711,14011,73011,13011,490246,30011,490
2023-05-1610,82011,14010,67011,080161,20011,080
2023-05-1511,00011,12010,46010,590236,20010,590
2023-05-1211,63012,05010,91011,050401,00011,050
2023-05-1111,00011,15010,70010,900129,90010,900
2023-05-1010,77010,87010,52010,760100,50010,760
2023-05-0910,71010,84010,63010,780131,10010,780
2023-05-0810,40010,64010,26010,570140,20010,570
2023-05-0210,23010,67010,13010,500159,50010,500
2023-05-0110,14010,27010,13010,20097,60010,200
2023-04-2810,42010,4509,97010,140180,30010,140
2023-04-279,99010,3809,90010,360136,70010,360
2023-04-2610,35010,4009,94010,020256,80010,020
2023-04-2511,15011,25010,52010,570154,00010,570
2023-04-2411,10011,20011,04011,10083,80011,100
2023-04-2111,26011,49011,13011,210143,00011,210
2023-04-2011,21011,62011,20011,52098,80011,520
2023-04-1911,47011,68011,21011,350150,80011,350
2023-04-1811,10011,36010,96011,310162,80011,310
2023-04-1711,09011,53011,04011,250213,20011,250
2023-04-1410,85011,18010,76011,130205,70011,130
2023-04-1310,31010,62010,31010,610105,70010,610
2023-04-1210,45010,60010,41010,590127,80010,590
2023-04-1110,10010,72010,02010,600205,60010,600
2023-04-109,8609,9009,7309,86082,5009,860
2023-04-079,8309,8909,6509,71092,1009,710
2023-04-069,9109,9709,6709,700212,4009,700
2023-04-0510,33010,37010,12010,200147,30010,200
2023-04-0410,48010,62010,42010,500119,90010,500
2023-04-0310,76010,78010,46010,590126,10010,590
2023-03-3110,55010,74010,44010,560146,00010,560
2023-03-3010,56010,59010,29010,350161,40010,350
2023-03-2910,30010,44010,12010,420145,70010,420
2023-03-2810,58010,64010,24010,430132,80010,430
2023-03-2710,49010,71010,42010,480173,50010,480
2023-03-2410,62010,91010,53010,610231,10010,610
2023-03-2310,43010,62010,38010,620173,30010,620
2023-03-2210,63010,76010,48010,650175,30010,650
2023-03-2010,95010,97010,38010,420252,90010,420
2023-03-1711,50011,54010,70010,970271,10010,970
2023-03-1611,16011,45011,07011,180176,20011,180
2023-03-1511,21011,52010,96011,520238,90011,520
2023-03-1411,15011,27010,57010,930342,40010,930
2023-03-1311,43011,63011,13011,560291,60011,560
2023-03-1011,59011,78011,47011,680320,20011,680
2023-03-0910,75011,79010,73011,700469,20011,700
2023-03-0810,13010,34010,04010,20093,90010,200
2023-03-0710,10010,1709,96010,150110,90010,150
2023-03-069,80010,1009,80010,070146,20010,070
2023-03-039,6609,8309,5809,790105,4009,790
2023-03-029,6409,7109,5209,610112,2009,610
2023-03-019,3109,6709,3109,660137,7009,660
2023-02-289,0209,3109,0009,270120,2009,270
2023-02-279,0009,0508,9208,99090,1008,990
2023-02-248,7609,1508,7609,150127,8009,150
2023-02-228,7008,8608,7008,740132,2008,740
2023-02-218,8708,8808,8208,85048,0008,850
2023-02-208,7308,8708,7308,83072,2008,830
2023-02-178,8008,8708,7308,750100,4008,750
2023-02-168,7108,9308,6908,920131,0008,920
2023-02-158,4908,7108,4608,660158,3008,660
2023-02-148,3508,4608,2708,41086,1008,410
2023-02-138,2608,3008,1208,200123,6008,200
2023-02-108,2208,4708,2108,410129,8008,410
2023-02-098,1808,2708,1508,25063,8008,250
2023-02-088,2008,3208,1808,280125,6008,280
2023-02-078,0508,1807,9908,12084,3008,120
2023-02-068,2408,2707,9608,060204,5008,060
2023-02-037,7707,9307,7507,930102,2007,930
2023-02-027,8507,9007,6807,760130,3007,760
2023-02-017,4907,8207,4907,800225,8007,800
2023-01-317,2607,3707,2607,32084,8007,320
2023-01-307,1507,3607,1507,260121,6007,260
2023-01-277,1407,1607,0607,14060,4007,140
2023-01-267,2207,2207,0707,11046,5007,110
2023-01-257,0607,2207,0607,22044,3007,220
2023-01-247,1507,2207,1307,15064,0007,150
2023-01-236,9207,0406,8707,03041,8007,030
2023-01-206,8006,8606,7806,86038,2006,860
2023-01-197,0007,0006,8606,87045,3006,870
2023-01-186,9907,1006,8807,05092,4007,050
2023-01-176,7806,9106,7806,89052,8006,890
2023-01-166,7006,8406,7006,77040,8006,770
2023-01-136,9007,0106,8306,84053,3006,840
2023-01-126,8906,9206,8506,90046,5006,900
2023-01-116,8906,9906,8606,88047,9006,880
2023-01-106,7606,8206,6806,81076,2006,810
2023-01-066,5506,6506,5006,56066,0006,560
2023-01-056,5806,6906,5106,56056,5006,560
2023-01-046,5006,5706,4106,56070,2006,560

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