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