6707 サンケン電気(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	966	975	955	975	105,000	2,642.61
1983-12-27	965	974	955	956	173,000	2,591.12
1983-12-26	979	979	955	974	213,000	2,639.90
1983-12-24	953	970	953	955	118,000	2,588.41
1983-12-23	980	980	951	951	197,000	2,577.56
1983-12-22	981	990	976	976	212,000	2,645.32
1983-12-21	985	1,000	975	976	575,000	2,645.32
1983-12-20	1,000	1,010	975	985	371,000	2,669.72
1983-12-19	959	1,020	959	1,020	662,000	2,764.58
1983-12-17	1,010	1,010	975	999	318,000	2,707.66
1983-12-16	1,030	1,030	1,000	1,000	873,000	2,710.37
1983-12-15	1,020	1,050	1,010	1,030	1,770,000	2,791.68
1983-12-14	950	999	950	990	1,464,000	2,683.27
1983-12-13	969	989	969	970	1,152,000	2,629.06
1983-12-12	925	974	925	968	1,223,000	2,623.64
1983-12-09	941	949	925	925	546,000	2,507.09
1983-12-08	945	969	945	951	999,000	2,577.56
1983-12-07	944	960	930	955	1,330,000	2,588.41
1983-12-06	930	954	920	945	1,501,000	2,561.30
1983-12-05	899	930	889	920	869,000	2,493.54
1983-12-03	880	909	875	909	447,000	2,463.73
1983-12-02	895	895	866	870	463,000	2,358.02
1983-12-01	879	899	875	890	789,000	2,412.23
1983-11-30	875	880	860	860	372,000	2,330.92
1983-11-29	888	889	850	860	470,000	2,330.92
1983-11-28	900	900	872	890	1,330,000	2,412.23
1983-11-26	870	925	868	910	1,517,000	2,466.44
1983-11-25	872	874	855	865	827,000	2,344.47
1983-11-24	865	874	821	821	779,000	2,225.22
1983-11-22	850	870	845	864	1,491,000	2,341.76
1983-11-21	770	820	760	800	261,000	2,168.30
1983-11-19	760	770	755	768	62,000	2,081.57
1983-11-18	762	778	762	770	70,000	2,086.99
1983-11-17	790	795	776	782	130,000	2,119.51
1983-11-16	780	795	760	792	171,000	2,146.61
1983-11-15	797	797	770	770	230,000	2,086.99
1983-11-14	771	789	771	789	244,000	2,138.48
1983-11-11	730	750	715	750	71,000	2,032.78
1983-11-10	743	743	700	740	87,000	2,005.68
1983-11-09	715	740	715	733	141,000	1,986.70
1983-11-08	719	725	711	715	129,000	1,937.92
1983-11-07	701	711	701	710	45,000	1,924.36
1983-11-05	700	700	700	700	26,000	1,897.26
1983-11-04	720	720	716	716	15,000	1,940.63
1983-11-02	709	724	695	724	47,000	1,962.31
1983-11-01	719	719	719	719	45,000	1,948.76
1983-10-31	728	729	728	729	30,000	1,975.86
1983-10-29	729	735	720	735	52,000	1,992.12
1983-10-28	720	735	715	735	88,000	1,992.12
1983-10-27	711	720	710	710	72,000	1,924.36
1983-10-26	707	711	707	711	13,000	1,927.07
1983-10-25	699	705	698	702	26,000	1,902.68
1983-10-24	691	697	691	696	13,000	1,886.42
1983-10-22	696	699	695	695	8,000	1,883.71
1983-10-21	690	691	690	691	10,000	1,872.87
1983-10-20	690	690	680	680	26,000	1,843.05
1983-10-19	695	695	690	690	21,000	1,870.16
1983-10-18	683	700	683	695	36,000	1,883.71
1983-10-17	700	707	680	681	61,000	1,845.76
1983-10-13	730	730	720	720	25,000	1,951.47
1983-10-12	750	755	740	740	15,000	2,005.68
1983-10-06	770	770	769	769	19,000	2,084.28
1983-10-05	751	780	750	780	46,000	2,114.09
1983-10-04	750	751	749	750	54,000	2,032.78
1983-10-01	760	770	760	762	46,000	2,065.30
1983-09-30	741	760	730	758	80,000	2,054.46
1983-09-29	750	750	750	750	19,000	2,032.78
1983-09-28	753	754	751	751	47,000	2,035.49
1983-09-27	759	761	751	760	88,000	2,059.88
1983-09-26	759	768	751	751	44,000	2,035.49
1983-09-24	770	771	769	769	39,000	2,084.28
1983-09-22	755	770	755	760	71,000	2,059.88
1983-09-21	793	793	768	768	134,000	2,081.57
1983-09-20	770	795	770	789	56,000	2,138.48
1983-09-19	775	785	760	760	86,000	2,059.88
1983-09-17	750	760	750	755	72,000	2,046.33
1983-09-14	770	800	770	800	107,000	2,168.30
1983-09-13	810	820	810	810	42,000	2,195.40
1983-09-12	810	825	800	820	209,000	2,222.51
1983-09-08	840	850	839	840	59,000	2,276.71
1983-09-07	846	860	846	850	282,000	2,303.82
1983-09-06	875	885	840	841	387,000	2,279.42
1983-09-05	859	870	855	865	139,000	2,344.47
1983-09-03	852	870	852	869	201,000	2,355.31
1983-09-02	852	870	845	860	162,000	2,330.92
1983-09-01	886	886	860	870	253,000	2,358.02
1983-08-31	855	880	851	876	334,000	2,374.29
1983-08-30	900	919	870	875	1,003,000	2,371.58
1983-08-29	826	889	826	889	1,550,000	2,409.52
1983-08-27	840	845	821	821	366,000	2,225.22
1983-08-26	860	860	835	835	1,492,000	2,263.16
1983-08-25	791	860	791	855	3,916,000	2,317.37
1983-08-24	766	814	766	786	2,072,000	2,130.35
1983-08-23	784	784	762	765	714,000	2,073.43
1983-08-22	725	775	725	770	603,000	2,086.99
1983-08-20	740	748	725	727	420,000	1,970.44
1983-08-19	725	736	720	730	574,000	1,978.57
1983-08-18	711	720	710	715	106,000	1,937.92
1983-08-17	705	706	690	704	56,000	1,908.10
1983-08-16	730	730	700	711	124,000	1,927.07
1983-08-15	685	739	683	728	346,000	1,973.15
1983-08-12	650	685	650	685	60,000	1,856.61
1983-08-11	651	655	641	641	117,000	1,737.35
1983-08-10	669	671	661	661	182,000	1,791.56
1983-08-09	661	674	661	670	86,000	1,815.95
1983-08-08	665	671	660	670	50,000	1,815.95
1983-08-06	675	675	670	675	83,000	1,829.50
1983-08-05	679	689	677	679	181,000	1,840.34
1983-08-04	674	684	671	684	190,000	1,853.89
1983-08-03	674	684	670	671	237,000	1,818.66
1983-08-02	668	690	660	672	228,000	1,821.37
1983-08-01	690	690	690	690	29,000	1,870.16
1983-07-30	710	710	690	695	161,000	1,883.71
1983-07-29	711	720	711	711	134,000	1,927.07
1983-07-28	730	730	718	718	161,000	1,946.05
1983-07-27	724	730	717	730	180,000	1,978.57
1983-07-26	722	732	706	714	204,000	1,935.21
1983-07-25	706	721	706	718	126,000	1,946.05
1983-07-23	705	705	705	705	136,000	1,910.81
1983-07-22	746	755	720	724	128,000	1,962.31
1983-07-21	759	770	735	740	261,000	2,005.68
1983-07-20	740	770	736	769	178,000	2,084.28
1983-07-19	720	750	720	731	100,000	1,981.28
1983-07-18	750	750	730	730	132,000	1,978.57
1983-07-15	773	779	745	760	290,000	2,059.88
1983-07-14	740	765	735	763	262,000	2,068.01
1983-07-13	750	751	730	750	359,000	2,032.78
1983-07-12	780	780	757	768	468,000	2,081.57
1983-07-11	782	813	782	785	961,000	2,127.64
1983-07-09	755	810	752	791	1,765,000	2,143.90
1983-07-08	770	783	752	752	1,723,000	2,038.20
1983-07-07	739	765	730	760	2,483,000	2,059.88
1983-07-06	630	730	630	729	1,922,000	1,975.86
1983-07-05	620	650	612	630	194,000	1,707.53
1983-07-04	605	607	595	600	66,000	1,626.22
1983-07-02	615	615	606	606	32,000	1,642.49
1983-07-01	600	610	595	605	42,000	1,639.78
1983-06-30	612	625	605	605	66,000	1,639.78
1983-06-29	610	611	610	611	45,000	1,656.04
1983-06-28	630	633	605	605	142,000	1,639.78
1983-06-27	640	654	625	634	407,000	1,718.38
1983-06-25	618	630	615	630	85,000	1,707.53
1983-06-24	601	615	601	608	104,000	1,647.91
1983-06-23	641	641	610	611	106,000	1,656.04
1983-06-22	615	655	615	631	307,000	1,710.24
1983-06-21	625	630	625	625	109,000	1,693.98
1983-06-20	629	635	620	630	67,000	1,707.53
1983-06-17	638	645	628	635	127,000	1,721.09
1983-06-16	660	670	648	648	630,000	1,756.32
1983-06-15	615	655	615	648	270,000	1,756.32
1983-06-14	630	634	617	617	178,000	1,672.30
1983-06-13	631	640	615	625	138,000	1,693.98
1983-06-11	649	649	635	641	171,000	1,737.35
1983-06-10	630	655	630	639	624,000	1,731.93
1983-06-09	624	631	620	630	188,000	1,707.53
1983-06-08	637	638	625	634	460,000	1,718.38
1983-06-07	666	675	655	657	709,000	1,780.71
1983-06-06	662	679	657	670	775,000	1,815.95
1983-06-04	668	679	660	667	1,444,000	1,807.82
1983-06-03	620	648	615	648	1,202,000	1,756.32
1983-06-02	640	642	600	600	640,000	1,626.22
1983-06-01	605	644	601	630	2,012,000	1,707.53
1983-05-31	560	598	545	598	490,000	1,620.80
1983-05-30	530	550	530	550	160,000	1,490.70
1983-05-28	555	558	540	540	214,000	1,463.60
1983-05-27	564	565	551	551	127,000	1,493.42
1983-05-26	561	570	560	560	120,000	1,517.81
1983-05-25	565	565	558	559	94,000	1,515.10
1983-05-24	572	572	552	552	236,000	1,496.13
1983-05-23	590	600	573	575	143,000	1,558.46
1983-05-20	599	604	581	600	495,000	1,626.22
1983-05-19	575	605	570	589	609,000	1,596.41
1983-05-18	559	580	552	566	319,000	1,534.07
1983-05-17	559	560	550	550	143,000	1,490.70
1983-05-16	565	570	555	569	104,000	1,542.20
1983-05-14	584	585	565	575	113,000	1,558.46
1983-05-13	580	590	580	585	184,000	1,585.57
1983-05-12	577	598	575	581	319,000	1,574.73
1983-05-11	560	580	560	576	157,000	1,561.17
1983-05-10	581	583	570	580	87,000	1,572.02
1983-05-09	580	592	580	590	200,000	1,599.12
1983-05-07	611	611	575	575	221,000	1,558.46
1983-05-06	620	641	606	608	1,476,000	1,647.91
1983-05-04	568	629	567	610	1,699,000	1,653.33
1983-05-02	560	579	543	578	272,000	1,566.60
1983-04-30	590	595	570	570	369,000	1,544.91
1983-04-28	585	596	575	575	1,128,000	1,558.46
1983-04-27	560	597	560	597	1,918,000	1,618.09
1983-04-26	519	544	515	530	1,025,000	1,436.50
1983-04-25	505	510	495	507	197,000	1,374.16
1983-04-23	515	517	500	510	609,000	1,382.29
1983-04-22	500	530	496	520	1,410,000	1,409.39
1983-04-21	480	496	475	496	1,177,000	1,344.34
1983-04-20	467	468	455	468	584,000	1,268.45
1983-04-19	470	474	455	468	446,000	1,268.45
1983-04-18	470	470	459	462	218,000	1,252.19
1983-04-15	460	470	450	465	889,000	1,260.32
1983-04-14	460	464	436	437	815,000	1,184.43
1983-04-13	425	460	421	455	1,010,000	1,233.22
1983-04-12	411	425	411	421	405,000	1,141.07
1983-04-11	411	415	403	406	165,000	1,100.41
1983-04-09	411	419	408	411	338,000	1,113.96
1983-04-08	404	413	404	406	429,000	1,100.41
1983-04-07	390	403	381	400	284,000	1,084.15
1983-04-06	367	390	366	385	186,000	1,043.49
1983-04-05	363	370	363	365	33,000	989.29
1983-04-04	350	363	350	363	45,000	983.87
1983-04-02	359	360	355	355	13,000	962.18
1983-04-01	365	365	360	364	17,000	986.58
1983-03-31	369	369	365	365	17,000	989.29
1983-03-30	367	370	364	365	28,000	989.29
1983-03-28	362	371	360	370	126,000	1,002.84
1983-03-26	375	376	372	376	126,000	926.45
1983-03-25	390	395	380	390	161,000	960.95
1983-03-24	390	394	390	390	89,000	960.95
1983-03-23	389	400	383	400	124,000	985.59
1983-03-22	390	390	370	380	86,000	936.31
1983-03-18	410	412	403	403	171,000	992.98
1983-03-17	410	420	407	412	590,000	1,015.16
1983-03-16	400	409	396	409	687,000	1,007.76
1983-03-15	394	398	392	396	322,000	975.73
1983-03-14	394	394	387	394	222,000	970.80
1983-03-12	394	395	385	385	337,000	948.63
1983-03-11	378	399	375	395	1,727,000	973.27
1983-03-10	352	364	350	363	606,000	894.42
1983-03-09	335	340	330	339	47,000	835.29
1983-03-08	340	340	330	330	66,000	813.11
1983-03-07	339	340	332	340	60,000	837.75
1983-03-05	321	335	321	335	38,000	825.43
1983-03-04	321	325	320	324	22,000	798.33
1983-03-03	316	319	316	317	17,000	781.08
1983-03-02	312	312	311	312	12,000	768.76
1983-03-01	310	310	310	310	42,000	763.83
1983-02-28	325	329	324	325	24,000	800.79
1983-02-26	322	329	322	325	12,000	800.79
1983-02-25	325	325	324	324	15,000	798.33
1983-02-24	316	316	316	316	3,000	778.62
1983-02-23	325	325	315	315	15,000	776.15
1983-02-22	321	325	320	320	32,000	788.47
1983-02-21	330	330	320	320	26,000	788.47
1983-02-18	330	330	330	330	3,000	813.11
1983-02-17	340	340	330	330	55,000	813.11
1983-02-16	330	348	330	347	156,000	855
1983-02-15	320	325	319	325	57,000	800.79
1983-02-14	319	319	316	318	32,000	783.54
1983-02-12	320	320	315	319	18,000	786.01
1983-02-10	307	315	305	315	33,000	776.15
1983-02-09	302	307	302	304	20,000	749.05
1983-02-08	302	307	302	304	18,000	749.05
1983-02-07	307	310	303	307	52,000	756.44
1983-02-05	306	307	305	307	16,000	756.44
1983-02-04	307	307	305	307	40,000	756.44
1983-02-03	308	310	307	307	49,000	756.44
1983-02-02	308	308	307	307	14,000	756.44
1983-02-01	306	310	306	308	20,000	758.90
1983-01-31	305	310	305	305	47,000	751.51
1983-01-28	303	306	302	305	23,000	751.51
1983-01-27	310	310	302	302	35,000	744.12
1983-01-26	302	305	302	305	2,000	751.51
1983-01-25	314	314	305	306	20,000	753.98
1983-01-24	309	309	309	309	13,000	761.37
1983-01-22	320	320	318	318	12,000	783.54
1983-01-21	315	324	315	324	78,000	798.33
1983-01-20	317	320	312	320	14,000	788.47
1983-01-19	311	312	311	312	4,000	768.76
1983-01-18	316	316	310	310	16,000	763.83
1983-01-14	311	311	310	311	25,000	766.30
1983-01-13	310	311	305	310	19,000	763.83
1983-01-12	310	310	305	310	31,000	763.83
1983-01-11	320	321	315	315	34,000	776.15
1983-01-10	330	330	320	324	20,000	798.33
1983-01-08	330	334	325	325	25,000	800.79
1983-01-07	325	335	325	334	28,000	822.97
1983-01-06	323	338	323	330	40,000	813.11
1983-01-05	325	328	320	328	16,000	808.18
1983-01-04	326	326	326	326	6,000	803.25

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