6707 サンケン電気(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	790	795	780	794	78,000	3,124.75
1985-12-27	797	810	797	799	32,000	3,144.43
1985-12-26	810	819	800	810	45,000	3,187.72
1985-12-25	811	825	811	825	30,000	3,246.75
1985-12-24	830	830	810	822	81,000	3,234.95
1985-12-23	790	830	790	830	33,000	3,266.43
1985-12-21	795	805	795	805	35,000	3,168.04
1985-12-20	810	815	780	790	130,000	3,109.01
1985-12-19	830	835	805	810	69,000	3,187.72
1985-12-18	840	845	840	840	99,000	3,305.79
1985-12-17	863	865	840	840	158,000	3,305.79
1985-12-16	860	867	850	860	190,000	3,384.49
1985-12-13	840	860	837	852	512,000	3,353.01
1985-12-12	840	849	831	836	203,000	3,290.04
1985-12-11	815	848	815	835	378,000	3,286.11
1985-12-10	810	825	805	815	134,000	3,207.40
1985-12-09	806	824	806	820	121,000	3,227.08
1985-12-07	820	820	805	819	191,000	3,223.14
1985-12-06	810	825	809	810	530,000	3,187.72
1985-12-05	785	800	785	800	337,000	3,148.37
1985-12-04	766	781	765	775	187,000	3,049.98
1985-12-03	760	774	760	765	62,000	3,010.63
1985-12-02	760	775	760	770	28,000	3,030.30
1985-11-30	770	770	765	765	20,000	3,010.63
1985-11-29	758	785	758	770	58,000	3,030.30
1985-11-28	750	765	750	759	53,000	2,987.01
1985-11-27	774	775	750	770	110,000	3,030.30
1985-11-26	775	780	770	772	113,000	3,038.17
1985-11-25	795	807	785	785	175,000	3,089.33
1985-11-22	771	801	761	785	297,000	3,089.33
1985-11-21	779	782	750	751	291,000	2,955.53
1985-11-20	719	780	719	769	438,000	3,026.37
1985-11-19	720	720	710	720	33,000	2,833.53
1985-11-18	720	730	710	720	73,000	2,833.53
1985-11-16	720	720	705	720	32,000	2,833.53
1985-11-15	705	721	705	720	58,000	2,833.53
1985-11-14	701	709	701	703	36,000	2,766.63
1985-11-13	711	711	700	700	29,000	2,754.82
1985-11-12	710	717	710	711	25,000	2,798.11
1985-11-11	710	718	710	718	37,000	2,825.66
1985-11-08	711	720	711	712	47,000	2,802.05
1985-11-07	709	720	709	713	52,000	2,805.98
1985-11-06	705	715	705	710	33,000	2,794.18
1985-11-05	719	720	711	715	23,000	2,813.85
1985-11-02	706	710	700	700	41,000	2,754.82
1985-11-01	715	720	700	705	93,000	2,774.50
1985-10-31	730	730	715	715	127,000	2,813.85
1985-10-30	700	725	700	725	99,000	2,853.21
1985-10-29	731	735	710	715	301,000	2,813.85
1985-10-28	703	735	697	721	325,000	2,837.47
1985-10-26	696	698	683	695	87,000	2,735.14
1985-10-25	690	695	670	688	220,000	2,707.60
1985-10-24	647	664	647	660	177,000	2,597.40
1985-10-23	647	647	640	645	61,000	2,538.37
1985-10-22	640	644	635	643	64,000	2,530.50
1985-10-21	660	660	640	640	59,000	2,518.69
1985-10-19	651	669	651	655	9,000	2,577.73
1985-10-18	665	665	651	651	39,000	2,561.98
1985-10-17	660	676	660	660	109,000	2,597.40
1985-10-16	645	675	641	650	114,000	2,558.05
1985-10-15	640	650	635	650	92,000	2,558.05
1985-10-14	681	690	650	652	112,000	2,565.92
1985-10-11	690	699	679	680	72,000	2,676.11
1985-10-09	655	693	650	693	114,000	2,727.27
1985-10-08	642	653	642	650	89,000	2,558.05
1985-10-07	625	636	623	636	46,000	2,502.95
1985-10-05	610	610	605	610	28,000	2,400.63
1985-10-04	600	603	600	603	12,000	2,373.08
1985-10-03	586	600	585	600	44,000	2,361.28
1985-10-02	582	589	580	583	87,000	2,294.37
1985-10-01	556	586	555	584	56,000	2,298.31
1985-09-30	550	570	550	550	70,000	2,164.50
1985-09-28	551	561	551	560	58,000	2,203.86
1985-09-27	570	575	565	570	104,000	2,243.21
1985-09-26	575	575	565	570	99,000	2,243.21
1985-09-25	690	691	679	679	96,000	2,429.25
1985-09-24	711	713	698	700	88,000	2,504.38
1985-09-21	705	710	705	707	31,000	2,529.43
1985-09-20	701	710	700	705	41,000	2,522.27
1985-09-19	713	715	710	710	56,000	2,540.16
1985-09-18	712	720	712	716	62,000	2,561.63
1985-09-17	730	730	721	721	27,000	2,579.51
1985-09-13	729	729	720	725	99,000	2,593.82
1985-09-12	725	730	720	730	54,000	2,611.71
1985-09-11	728	730	710	728	84,000	2,604.56
1985-09-10	710	726	707	726	90,000	2,597.40
1985-09-09	704	709	690	709	90,000	2,536.58
1985-09-07	681	700	681	700	29,000	2,504.38
1985-09-06	690	695	685	689	44,000	2,465.03
1985-09-05	685	690	683	690	47,000	2,468.61
1985-09-04	695	695	685	690	46,000	2,468.61
1985-09-03	700	705	698	698	28,000	2,497.23
1985-09-02	689	708	689	705	39,000	2,522.27
1985-08-30	688	688	680	685	85,000	2,450.72
1985-08-29	690	691	680	690	104,000	2,468.61
1985-08-28	700	701	690	691	91,000	2,472.18
1985-08-27	701	711	695	695	73,000	2,486.49
1985-08-26	714	714	700	708	34,000	2,533
1985-08-24	699	715	699	715	24,000	2,558.05
1985-08-23	715	715	699	701	24,000	2,507.96
1985-08-22	700	715	690	715	51,000	2,558.05
1985-08-21	702	705	699	700	62,000	2,504.38
1985-08-20	715	720	703	703	36,000	2,515.12
1985-08-19	725	725	715	715	27,000	2,558.05
1985-08-17	720	725	715	725	45,000	2,593.82
1985-08-16	690	715	686	715	55,000	2,558.05
1985-08-15	690	695	680	685	92,000	2,450.72
1985-08-14	695	695	690	690	20,000	2,468.61
1985-08-13	685	700	680	700	35,000	2,504.38
1985-08-12	680	690	670	690	79,000	2,468.61
1985-08-09	710	720	670	670	154,000	2,397.05
1985-08-08	740	745	722	722	34,000	2,583.09
1985-08-07	740	750	740	748	70,000	2,676.11
1985-08-06	700	750	700	750	195,000	2,683.27
1985-08-05	720	720	699	699	43,000	2,500.80
1985-08-03	700	720	700	720	46,000	2,575.94
1985-08-02	690	705	686	705	159,000	2,522.27
1985-08-01	656	690	656	686	128,000	2,454.29
1985-07-31	632	656	632	650	211,000	2,325.50
1985-07-30	641	645	636	640	82,000	2,289.72
1985-07-29	665	665	650	655	162,000	2,343.39
1985-07-27	652	665	652	658	54,000	2,354.12
1985-07-26	652	670	651	670	89,000	2,397.05
1985-07-25	694	694	660	670	115,000	2,397.05
1985-07-24	720	722	700	700	104,000	2,504.38
1985-07-23	728	728	722	724	49,000	2,590.25
1985-07-22	730	730	722	726	35,000	2,597.40
1985-07-20	737	740	737	737	76,000	2,636.76
1985-07-19	760	765	759	760	65,000	2,719.04
1985-07-18	765	765	762	765	62,000	2,736.93
1985-07-17	761	780	761	765	61,000	2,736.93
1985-07-16	734	751	734	740	88,000	2,647.49
1985-07-15	750	750	738	750	115,000	2,683.27
1985-07-12	780	788	778	778	46,000	2,783.44
1985-07-11	801	801	786	798	76,000	2,855
1985-07-10	807	815	800	806	84,000	2,883.62
1985-07-09	801	801	801	801	44,000	2,865.73
1985-07-08	821	826	806	807	89,000	2,887.20
1985-07-06	831	832	830	830	43,000	2,969.48
1985-07-05	841	845	835	840	88,000	3,005.26
1985-07-04	849	849	841	841	29,000	3,008.84
1985-07-03	831	850	831	850	48,000	3,041.04
1985-07-02	850	850	835	840	34,000	3,005.26
1985-07-01	831	850	831	850	20,000	3,041.04
1985-06-29	850	850	830	830	40,000	2,969.48
1985-06-28	830	865	830	860	43,000	3,076.81
1985-06-27	831	831	830	830	41,000	2,969.48
1985-06-26	860	868	840	851	81,000	3,044.61
1985-06-25	859	859	850	850	38,000	3,041.04
1985-06-24	855	861	855	859	63,000	3,073.24
1985-06-22	850	860	850	850	39,000	3,041.04
1985-06-21	826	850	826	840	65,000	3,005.26
1985-06-20	831	831	825	826	46,000	2,955.17
1985-06-19	850	850	831	831	76,000	2,973.06
1985-06-18	851	860	850	850	100,000	3,041.04
1985-06-17	880	900	878	900	108,000	3,219.92
1985-06-15	860	880	860	880	42,000	3,148.37
1985-06-14	865	870	865	870	18,000	3,112.59
1985-06-13	900	900	880	880	51,000	3,148.37
1985-06-12	920	920	905	905	79,000	3,237.81
1985-06-11	909	933	909	917	86,000	3,280.74
1985-06-10	850	910	850	910	154,000	3,255.70
1985-06-07	865	870	830	850	147,000	3,041.04
1985-06-06	880	880	870	870	95,000	3,112.59
1985-06-05	815	845	815	845	81,000	3,023.15
1985-06-04	806	820	806	811	86,000	2,901.51
1985-06-03	819	819	806	806	98,000	2,883.62
1985-06-01	840	840	830	836	67,000	2,990.95
1985-05-31	828	830	820	830	174,000	2,969.48
1985-05-30	870	886	862	862	107,000	3,083.97
1985-05-29	900	900	880	880	98,000	3,148.37
1985-05-28	898	900	892	900	30,000	3,219.92
1985-05-27	905	905	900	901	90,000	3,223.50
1985-05-25	901	906	900	905	44,000	3,237.81
1985-05-24	910	910	900	900	59,000	3,219.92
1985-05-23	930	930	903	910	69,000	3,255.70
1985-05-22	965	970	935	935	75,000	3,345.14
1985-05-21	965	965	960	960	55,000	3,434.58
1985-05-20	950	960	950	950	24,000	3,398.80
1985-05-18	950	950	943	950	36,000	3,398.80
1985-05-17	926	930	920	921	51,000	3,295.05
1985-05-16	930	930	920	921	66,000	3,295.05
1985-05-15	966	966	934	934	96,000	3,341.56
1985-05-14	970	970	960	965	35,000	3,452.47
1985-05-13	959	970	958	970	24,000	3,470.36
1985-05-09	970	970	958	958	49,000	3,427.43
1985-05-08	955	970	952	970	50,000	3,470.36
1985-05-07	975	975	950	950	140,000	3,398.80
1985-05-04	975	975	965	970	57,000	3,470.36
1985-05-02	970	975	965	965	107,000	3,452.47
1985-05-01	990	990	970	980	41,000	3,506.14
1985-04-30	995	995	980	980	33,000	3,506.14
1985-04-27	995	1,000	989	995	36,000	3,559.80
1985-04-26	990	1,000	985	998	102,000	3,570.53
1985-04-25	971	990	965	985	186,000	3,524.02
1985-04-24	975	975	965	965	250,000	3,452.47
1985-04-23	975	976	966	970	184,000	3,470.36
1985-04-22	999	1,000	980	980	66,000	3,506.14
1985-04-20	995	999	990	999	76,000	3,574.11
1985-04-19	975	995	970	991	83,000	3,545.49
1985-04-18	999	999	975	975	58,000	3,488.25
1985-04-17	985	1,000	976	1,000	118,000	3,577.69
1985-04-16	1,010	1,010	984	985	134,000	3,524.02
1985-04-15	1,020	1,020	1,000	1,000	78,000	3,577.69
1985-04-12	1,040	1,040	1,000	1,000	264,000	3,577.69
1985-04-11	1,040	1,050	1,040	1,040	43,000	3,720.80
1985-04-10	1,040	1,040	1,030	1,040	112,000	3,720.80
1985-04-09	1,050	1,050	1,030	1,040	65,000	3,720.80
1985-04-08	1,050	1,050	1,010	1,030	68,000	3,685.02
1985-04-06	1,050	1,050	1,040	1,050	52,000	3,756.57
1985-04-05	1,060	1,060	1,050	1,060	87,000	3,792.35
1985-04-04	1,060	1,060	1,050	1,060	13,000	3,792.35
1985-04-03	1,060	1,060	1,040	1,060	65,000	3,792.35
1985-04-02	1,070	1,070	1,040	1,060	59,000	3,792.35
1985-04-01	1,030	1,090	1,030	1,070	79,000	3,828.13
1985-03-30	1,030	1,030	999	1,000	27,000	3,577.69
1985-03-29	1,080	1,100	1,050	1,050	58,000	3,756.57
1985-03-28	1,100	1,100	1,060	1,090	77,000	3,899.68
1985-03-27	1,120	1,130	1,080	1,100	193,000	3,935.46
1985-03-26	1,330	1,340	1,280	1,320	695,000	3,935.46
1985-03-25	1,350	1,370	1,340	1,340	479,000	3,995.09
1985-03-23	1,350	1,360	1,340	1,360	210,000	4,054.71
1985-03-22	1,370	1,370	1,350	1,350	527,000	4,024.90
1985-03-20	1,370	1,380	1,360	1,360	276,000	4,054.71
1985-03-19	1,370	1,380	1,360	1,370	267,000	4,084.53
1985-03-18	1,380	1,390	1,360	1,360	591,000	4,054.71
1985-03-16	1,350	1,380	1,350	1,360	342,000	4,054.71
1985-03-15	1,380	1,380	1,350	1,350	423,000	4,024.90
1985-03-14	1,380	1,390	1,360	1,380	630,000	4,114.34
1985-03-13	1,340	1,400	1,330	1,390	1,512,000	4,144.16
1985-03-12	1,320	1,370	1,320	1,340	779,000	3,995.09
1985-03-11	1,300	1,310	1,280	1,300	205,000	3,875.83
1985-03-08	1,300	1,300	1,280	1,280	220,000	3,816.20
1985-03-07	1,310	1,370	1,310	1,310	803,000	3,905.64
1985-03-06	1,330	1,350	1,320	1,330	388,000	3,965.27
1985-03-05	1,350	1,350	1,300	1,310	368,000	3,905.64
1985-03-04	1,370	1,370	1,350	1,350	345,000	4,024.90
1985-03-02	1,370	1,390	1,350	1,370	705,000	4,084.53
1985-03-01	1,330	1,390	1,320	1,350	875,000	4,024.90
1985-02-28	1,340	1,350	1,300	1,320	703,000	3,935.46
1985-02-27	1,370	1,410	1,330	1,340	1,594,000	3,995.09
1985-02-26	1,320	1,420	1,310	1,360	2,706,000	4,054.71
1985-02-25	1,350	1,350	1,290	1,290	701,000	3,846.02
1985-02-23	1,270	1,340	1,270	1,330	1,255,000	3,965.27
1985-02-22	1,300	1,300	1,260	1,270	491,000	3,786.39
1985-02-21	1,310	1,320	1,290	1,290	626,000	3,846.02
1985-02-20	1,280	1,330	1,270	1,310	1,600,000	3,905.64
1985-02-19	1,300	1,300	1,250	1,260	719,000	3,756.57
1985-02-18	1,220	1,310	1,220	1,300	1,279,000	3,875.83
1985-02-16	1,250	1,250	1,210	1,230	358,000	3,667.13
1985-02-15	1,150	1,270	1,150	1,250	914,000	3,726.76
1985-02-14	1,130	1,140	1,130	1,130	54,000	3,368.99
1985-02-13	1,120	1,130	1,100	1,120	119,000	3,339.18
1985-02-12	1,120	1,130	1,100	1,120	239,000	3,339.18
1985-02-08	1,140	1,150	1,110	1,130	165,000	3,368.99
1985-02-07	1,130	1,140	1,110	1,140	97,000	3,398.80
1985-02-06	1,100	1,150	1,100	1,130	198,000	3,368.99
1985-02-05	1,100	1,120	1,100	1,100	63,000	3,279.55
1985-02-04	1,120	1,120	1,100	1,100	68,000	3,279.55
1985-02-02	1,110	1,120	1,100	1,100	63,000	3,279.55
1985-02-01	1,130	1,140	1,110	1,110	89,000	3,309.36
1985-01-31	1,130	1,140	1,120	1,120	70,000	3,339.18
1985-01-30	1,110	1,150	1,110	1,150	84,000	3,428.62
1985-01-29	1,130	1,140	1,100	1,120	93,000	3,339.18
1985-01-28	1,090	1,140	1,070	1,130	145,000	3,368.99
1985-01-26	1,130	1,130	1,070	1,070	132,000	3,190.11
1985-01-25	1,140	1,160	1,130	1,130	131,000	3,368.99
1985-01-24	1,180	1,190	1,140	1,140	144,000	3,398.80
1985-01-23	1,170	1,190	1,150	1,180	193,000	3,518.06
1985-01-22	1,170	1,220	1,170	1,200	438,000	3,577.69
1985-01-21	1,140	1,170	1,140	1,170	172,000	3,488.25
1985-01-19	1,150	1,150	1,130	1,140	106,000	3,398.80
1985-01-18	1,150	1,150	1,140	1,150	89,000	3,428.62
1985-01-17	1,140	1,150	1,130	1,140	101,000	3,398.80
1985-01-16	1,130	1,150	1,130	1,130	59,000	3,368.99
1985-01-14	1,130	1,130	1,110	1,130	81,000	3,368.99
1985-01-11	1,120	1,120	1,110	1,110	125,000	3,309.36
1985-01-10	1,130	1,140	1,100	1,100	143,000	3,279.55
1985-01-09	1,140	1,150	1,130	1,130	160,000	3,368.99
1985-01-08	1,160	1,160	1,130	1,150	166,000	3,428.62
1985-01-07	1,100	1,170	1,100	1,140	106,000	3,398.80
1985-01-05	1,090	1,110	1,080	1,110	35,000	3,309.36
1985-01-04	1,080	1,100	1,080	1,090	43,000	3,249.73

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