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 |
---|---|---|---|---|---|---|
2023-06-09 | 11,930 | 11,950 | 11,670 | 11,780 | 375,100 | 11,780 |
2023-06-08 | 11,550 | 11,940 | 11,440 | 11,670 | 244,300 | 11,670 |
2023-06-07 | 11,550 | 11,700 | 11,310 | 11,490 | 182,100 | 11,490 |
2023-06-06 | 11,100 | 11,500 | 11,020 | 11,430 | 193,200 | 11,430 |
2023-06-05 | 11,250 | 11,450 | 10,900 | 11,240 | 196,000 | 11,240 |
2023-06-02 | 11,380 | 11,470 | 11,120 | 11,280 | 150,300 | 11,280 |
2023-06-01 | 10,930 | 11,350 | 10,860 | 11,300 | 164,200 | 11,300 |
2023-05-31 | 11,960 | 11,990 | 11,130 | 11,140 | 325,200 | 11,140 |
2023-05-30 | 11,840 | 12,170 | 11,750 | 12,090 | 162,500 | 12,090 |
2023-05-29 | 12,430 | 12,550 | 11,650 | 11,910 | 403,000 | 11,910 |
2023-05-26 | 11,110 | 12,070 | 11,050 | 11,850 | 585,400 | 11,850 |
2023-05-25 | 10,590 | 10,950 | 10,550 | 10,810 | 124,000 | 10,810 |
2023-05-24 | 10,640 | 10,910 | 10,540 | 10,630 | 112,800 | 10,630 |
2023-05-23 | 11,300 | 11,350 | 10,830 | 10,900 | 191,700 | 10,900 |
2023-05-22 | 11,300 | 11,300 | 11,050 | 11,220 | 97,400 | 11,220 |
2023-05-19 | 11,990 | 12,000 | 11,230 | 11,350 | 198,800 | 11,350 |
2023-05-18 | 11,710 | 11,850 | 11,370 | 11,790 | 183,700 | 11,790 |
2023-05-17 | 11,140 | 11,730 | 11,130 | 11,490 | 246,300 | 11,490 |
2023-05-16 | 10,820 | 11,140 | 10,670 | 11,080 | 161,200 | 11,080 |
2023-05-15 | 11,000 | 11,120 | 10,460 | 10,590 | 236,200 | 10,590 |
2023-05-12 | 11,630 | 12,050 | 10,910 | 11,050 | 401,000 | 11,050 |
2023-05-11 | 11,000 | 11,150 | 10,700 | 10,900 | 129,900 | 10,900 |
2023-05-10 | 10,770 | 10,870 | 10,520 | 10,760 | 100,500 | 10,760 |
2023-05-09 | 10,710 | 10,840 | 10,630 | 10,780 | 131,100 | 10,780 |
2023-05-08 | 10,400 | 10,640 | 10,260 | 10,570 | 140,200 | 10,570 |
2023-05-02 | 10,230 | 10,670 | 10,130 | 10,500 | 159,500 | 10,500 |
2023-05-01 | 10,140 | 10,270 | 10,130 | 10,200 | 97,600 | 10,200 |
2023-04-28 | 10,420 | 10,450 | 9,970 | 10,140 | 180,300 | 10,140 |
2023-04-27 | 9,990 | 10,380 | 9,900 | 10,360 | 136,700 | 10,360 |
2023-04-26 | 10,350 | 10,400 | 9,940 | 10,020 | 256,800 | 10,020 |
2023-04-25 | 11,150 | 11,250 | 10,520 | 10,570 | 154,000 | 10,570 |
2023-04-24 | 11,100 | 11,200 | 11,040 | 11,100 | 83,800 | 11,100 |
2023-04-21 | 11,260 | 11,490 | 11,130 | 11,210 | 143,000 | 11,210 |
2023-04-20 | 11,210 | 11,620 | 11,200 | 11,520 | 98,800 | 11,520 |
2023-04-19 | 11,470 | 11,680 | 11,210 | 11,350 | 150,800 | 11,350 |
2023-04-18 | 11,100 | 11,360 | 10,960 | 11,310 | 162,800 | 11,310 |
2023-04-17 | 11,090 | 11,530 | 11,040 | 11,250 | 213,200 | 11,250 |
2023-04-14 | 10,850 | 11,180 | 10,760 | 11,130 | 205,700 | 11,130 |
2023-04-13 | 10,310 | 10,620 | 10,310 | 10,610 | 105,700 | 10,610 |
2023-04-12 | 10,450 | 10,600 | 10,410 | 10,590 | 127,800 | 10,590 |
2023-04-11 | 10,100 | 10,720 | 10,020 | 10,600 | 205,600 | 10,600 |
2023-04-10 | 9,860 | 9,900 | 9,730 | 9,860 | 82,500 | 9,860 |
2023-04-07 | 9,830 | 9,890 | 9,650 | 9,710 | 92,100 | 9,710 |
2023-04-06 | 9,910 | 9,970 | 9,670 | 9,700 | 212,400 | 9,700 |
2023-04-05 | 10,330 | 10,370 | 10,120 | 10,200 | 147,300 | 10,200 |
2023-04-04 | 10,480 | 10,620 | 10,420 | 10,500 | 119,900 | 10,500 |
2023-04-03 | 10,760 | 10,780 | 10,460 | 10,590 | 126,100 | 10,590 |
2023-03-31 | 10,550 | 10,740 | 10,440 | 10,560 | 146,000 | 10,560 |
2023-03-30 | 10,560 | 10,590 | 10,290 | 10,350 | 161,400 | 10,350 |
2023-03-29 | 10,300 | 10,440 | 10,120 | 10,420 | 145,700 | 10,420 |
2023-03-28 | 10,580 | 10,640 | 10,240 | 10,430 | 132,800 | 10,430 |
2023-03-27 | 10,490 | 10,710 | 10,420 | 10,480 | 173,500 | 10,480 |
2023-03-24 | 10,620 | 10,910 | 10,530 | 10,610 | 231,100 | 10,610 |
2023-03-23 | 10,430 | 10,620 | 10,380 | 10,620 | 173,300 | 10,620 |
2023-03-22 | 10,630 | 10,760 | 10,480 | 10,650 | 175,300 | 10,650 |
2023-03-20 | 10,950 | 10,970 | 10,380 | 10,420 | 252,900 | 10,420 |
2023-03-17 | 11,500 | 11,540 | 10,700 | 10,970 | 271,100 | 10,970 |
2023-03-16 | 11,160 | 11,450 | 11,070 | 11,180 | 176,200 | 11,180 |
2023-03-15 | 11,210 | 11,520 | 10,960 | 11,520 | 238,900 | 11,520 |
2023-03-14 | 11,150 | 11,270 | 10,570 | 10,930 | 342,400 | 10,930 |
2023-03-13 | 11,430 | 11,630 | 11,130 | 11,560 | 291,600 | 11,560 |
2023-03-10 | 11,590 | 11,780 | 11,470 | 11,680 | 320,200 | 11,680 |
2023-03-09 | 10,750 | 11,790 | 10,730 | 11,700 | 469,200 | 11,700 |
2023-03-08 | 10,130 | 10,340 | 10,040 | 10,200 | 93,900 | 10,200 |
2023-03-07 | 10,100 | 10,170 | 9,960 | 10,150 | 110,900 | 10,150 |
2023-03-06 | 9,800 | 10,100 | 9,800 | 10,070 | 146,200 | 10,070 |
2023-03-03 | 9,660 | 9,830 | 9,580 | 9,790 | 105,400 | 9,790 |
2023-03-02 | 9,640 | 9,710 | 9,520 | 9,610 | 112,200 | 9,610 |
2023-03-01 | 9,310 | 9,670 | 9,310 | 9,660 | 137,700 | 9,660 |
2023-02-28 | 9,020 | 9,310 | 9,000 | 9,270 | 120,200 | 9,270 |
2023-02-27 | 9,000 | 9,050 | 8,920 | 8,990 | 90,100 | 8,990 |
2023-02-24 | 8,760 | 9,150 | 8,760 | 9,150 | 127,800 | 9,150 |
2023-02-22 | 8,700 | 8,860 | 8,700 | 8,740 | 132,200 | 8,740 |
2023-02-21 | 8,870 | 8,880 | 8,820 | 8,850 | 48,000 | 8,850 |
2023-02-20 | 8,730 | 8,870 | 8,730 | 8,830 | 72,200 | 8,830 |
2023-02-17 | 8,800 | 8,870 | 8,730 | 8,750 | 100,400 | 8,750 |
2023-02-16 | 8,710 | 8,930 | 8,690 | 8,920 | 131,000 | 8,920 |
2023-02-15 | 8,490 | 8,710 | 8,460 | 8,660 | 158,300 | 8,660 |
2023-02-14 | 8,350 | 8,460 | 8,270 | 8,410 | 86,100 | 8,410 |
2023-02-13 | 8,260 | 8,300 | 8,120 | 8,200 | 123,600 | 8,200 |
2023-02-10 | 8,220 | 8,470 | 8,210 | 8,410 | 129,800 | 8,410 |
2023-02-09 | 8,180 | 8,270 | 8,150 | 8,250 | 63,800 | 8,250 |
2023-02-08 | 8,200 | 8,320 | 8,180 | 8,280 | 125,600 | 8,280 |
2023-02-07 | 8,050 | 8,180 | 7,990 | 8,120 | 84,300 | 8,120 |
2023-02-06 | 8,240 | 8,270 | 7,960 | 8,060 | 204,500 | 8,060 |
2023-02-03 | 7,770 | 7,930 | 7,750 | 7,930 | 102,200 | 7,930 |
2023-02-02 | 7,850 | 7,900 | 7,680 | 7,760 | 130,300 | 7,760 |
2023-02-01 | 7,490 | 7,820 | 7,490 | 7,800 | 225,800 | 7,800 |
2023-01-31 | 7,260 | 7,370 | 7,260 | 7,320 | 84,800 | 7,320 |
2023-01-30 | 7,150 | 7,360 | 7,150 | 7,260 | 121,600 | 7,260 |
2023-01-27 | 7,140 | 7,160 | 7,060 | 7,140 | 60,400 | 7,140 |
2023-01-26 | 7,220 | 7,220 | 7,070 | 7,110 | 46,500 | 7,110 |
2023-01-25 | 7,060 | 7,220 | 7,060 | 7,220 | 44,300 | 7,220 |
2023-01-24 | 7,150 | 7,220 | 7,130 | 7,150 | 64,000 | 7,150 |
2023-01-23 | 6,920 | 7,040 | 6,870 | 7,030 | 41,800 | 7,030 |
2023-01-20 | 6,800 | 6,860 | 6,780 | 6,860 | 38,200 | 6,860 |
2023-01-19 | 7,000 | 7,000 | 6,860 | 6,870 | 45,300 | 6,870 |
2023-01-18 | 6,990 | 7,100 | 6,880 | 7,050 | 92,400 | 7,050 |
2023-01-17 | 6,780 | 6,910 | 6,780 | 6,890 | 52,800 | 6,890 |
2023-01-16 | 6,700 | 6,840 | 6,700 | 6,770 | 40,800 | 6,770 |
2023-01-13 | 6,900 | 7,010 | 6,830 | 6,840 | 53,300 | 6,840 |
2023-01-12 | 6,890 | 6,920 | 6,850 | 6,900 | 46,500 | 6,900 |
2023-01-11 | 6,890 | 6,990 | 6,860 | 6,880 | 47,900 | 6,880 |
2023-01-10 | 6,760 | 6,820 | 6,680 | 6,810 | 76,200 | 6,810 |
2023-01-06 | 6,550 | 6,650 | 6,500 | 6,560 | 66,000 | 6,560 |
2023-01-05 | 6,580 | 6,690 | 6,510 | 6,560 | 56,500 | 6,560 |
2023-01-04 | 6,500 | 6,570 | 6,410 | 6,560 | 70,200 | 6,560 |
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