6707 サンケン電気(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	673	675	670	675	29,000	3,214.29
1986-12-26	670	675	670	675	17,000	3,214.29
1986-12-25	680	680	670	675	40,000	3,214.29
1986-12-24	676	690	670	690	46,000	3,285.71
1986-12-23	680	690	668	670	153,000	3,190.48
1986-12-22	689	700	678	700	319,000	3,333.33
1986-12-19	679	681	672	679	84,000	3,233.33
1986-12-18	680	680	677	680	108,000	3,238.10
1986-12-17	679	680	668	669	240,000	3,185.71
1986-12-16	671	680	668	669	236,000	3,185.71
1986-12-15	670	679	666	671	63,000	3,195.24
1986-12-12	673	680	671	671	78,000	3,195.24
1986-12-11	671	680	671	680	91,000	3,238.10
1986-12-10	683	683	670	680	114,000	3,238.10
1986-12-09	685	690	683	685	93,000	3,261.90
1986-12-08	690	690	680	690	89,000	3,285.71
1986-12-06	686	690	685	690	59,000	3,285.71
1986-12-05	686	695	685	690	150,000	3,285.71
1986-12-04	691	700	685	685	124,000	3,261.90
1986-12-03	697	700	690	695	89,000	3,309.52
1986-12-02	700	701	690	695	85,000	3,309.52
1986-12-01	690	705	690	700	225,000	3,333.33
1986-11-29	691	700	690	690	34,000	3,285.71
1986-11-28	688	690	683	690	49,000	3,285.71
1986-11-27	690	690	687	688	35,000	3,276.19
1986-11-26	696	699	685	685	67,000	3,261.90
1986-11-25	705	705	693	700	137,000	3,333.33
1986-11-22	696	700	692	700	78,000	3,333.33
1986-11-21	695	697	686	692	81,000	3,295.24
1986-11-20	685	692	680	685	41,000	3,261.90
1986-11-19	690	700	685	690	107,000	3,285.71
1986-11-18	671	705	670	705	101,000	3,357.14
1986-11-17	675	680	670	670	55,000	3,190.48
1986-11-14	675	680	670	680	60,000	3,238.10
1986-11-13	686	695	680	684	62,000	3,257.14
1986-11-12	680	695	680	685	86,000	3,261.90
1986-11-11	704	704	685	690	126,000	3,285.71
1986-11-10	695	705	695	700	60,000	3,333.33
1986-11-07	700	710	689	703	129,000	3,347.62
1986-11-06	710	710	700	701	220,000	3,338.10
1986-11-05	740	746	720	725	109,000	3,452.38
1986-11-04	760	770	735	750	220,000	3,571.43
1986-11-01	750	760	740	755	345,000	3,595.24
1986-10-31	735	750	730	740	170,000	3,523.81
1986-10-30	730	740	720	730	145,000	3,476.19
1986-10-29	745	748	720	735	407,000	3,500
1986-10-28	752	752	730	750	306,000	3,571.43
1986-10-27	762	765	750	755	247,000	3,595.24
1986-10-25	765	780	760	772	330,000	3,676.19
1986-10-24	793	795	760	785	1,678,000	3,738.10
1986-10-23	690	770	690	763	1,578,000	3,633.33
1986-10-22	680	700	680	697	608,000	3,319.05
1986-10-21	689	696	660	678	134,000	3,228.57
1986-10-20	680	699	675	699	400,000	3,328.57
1986-10-17	710	735	696	710	480,000	3,380.95
1986-10-16	656	710	656	695	247,000	3,309.52
1986-10-15	641	655	640	640	53,000	3,047.62
1986-10-14	631	640	630	640	16,000	3,047.62
1986-10-13	631	631	629	630	11,000	3,000
1986-10-09	621	649	620	640	14,000	3,047.62
1986-10-08	630	649	630	630	18,000	3,000
1986-10-07	649	649	630	630	17,000	3,000
1986-10-06	620	650	602	650	58,000	3,095.24
1986-10-04	600	600	590	600	21,000	2,857.14
1986-10-03	578	600	578	585	24,000	2,785.71
1986-10-02	601	604	571	571	66,000	2,719.05
1986-10-01	620	630	605	605	45,000	2,880.95
1986-09-30	630	636	630	630	26,000	3,000
1986-09-29	640	640	630	630	28,000	3,000
1986-09-27	660	665	630	630	31,000	3,000
1986-09-26	647	647	610	640	59,000	3,047.62
1986-09-25	700	708	688	704	108,000	3,047.62
1986-09-24	670	680	670	678	112,000	2,935.06
1986-09-22	691	691	685	690	64,000	2,987.01
1986-09-19	700	710	680	690	55,000	2,987.01
1986-09-18	670	700	662	699	50,000	3,025.97
1986-09-17	670	671	660	660	89,000	2,857.14
1986-09-16	674	674	660	660	46,000	2,857.14
1986-09-12	670	677	666	675	88,000	2,922.08
1986-09-11	695	699	689	690	122,000	2,987.01
1986-09-10	691	705	680	689	134,000	2,982.68
1986-09-09	700	710	695	710	57,000	3,073.59
1986-09-08	710	710	700	700	47,000	3,030.30
1986-09-06	715	715	700	700	40,000	3,030.30
1986-09-05	710	719	710	710	74,000	3,073.59
1986-09-04	701	705	700	705	46,000	3,051.95
1986-09-03	700	700	690	700	45,000	3,030.30
1986-09-02	706	706	690	705	56,000	3,051.95
1986-09-01	710	710	705	710	75,000	3,073.59
1986-08-30	711	711	706	708	50,000	3,064.94
1986-08-29	710	719	706	708	68,000	3,064.94
1986-08-28	710	715	705	705	78,000	3,051.95
1986-08-27	715	715	705	710	128,000	3,073.59
1986-08-26	719	719	700	710	131,000	3,073.59
1986-08-25	720	720	710	715	80,000	3,095.24
1986-08-23	720	725	710	720	109,000	3,116.88
1986-08-22	720	723	710	720	193,000	3,116.88
1986-08-21	700	725	695	725	319,000	3,138.53
1986-08-20	665	691	665	690	335,000	2,987.01
1986-08-19	655	660	650	660	181,000	2,857.14
1986-08-18	651	660	650	654	87,000	2,831.17
1986-08-15	650	662	650	650	141,000	2,813.85
1986-08-14	666	675	660	660	85,000	2,857.14
1986-08-13	670	680	670	676	26,000	2,926.41
1986-08-12	680	690	670	679	44,000	2,939.39
1986-08-11	690	690	680	680	40,000	2,943.72
1986-08-08	675	700	675	698	242,000	3,021.65
1986-08-07	657	670	657	668	185,000	2,891.77
1986-08-06	670	673	655	655	205,000	2,835.50
1986-08-05	670	670	665	670	41,000	2,900.43
1986-08-04	670	675	666	670	39,000	2,900.43
1986-08-02	675	678	675	675	54,000	2,922.08
1986-08-01	656	670	656	667	26,000	2,887.45
1986-07-31	652	655	650	655	169,000	2,835.50
1986-07-30	651	670	651	656	106,000	2,839.83
1986-07-29	680	680	667	667	192,000	2,887.45
1986-07-28	700	700	690	690	68,000	2,987.01
1986-07-26	681	700	681	700	56,000	3,030.30
1986-07-25	684	685	680	685	98,000	2,965.37
1986-07-24	680	700	680	687	76,000	2,974.03
1986-07-23	692	700	689	690	61,000	2,987.01
1986-07-22	705	705	690	690	60,000	2,987.01
1986-07-21	700	701	670	670	79,000	2,900.43
1986-07-19	702	711	700	710	75,000	3,073.59
1986-07-18	706	710	701	710	43,000	3,073.59
1986-07-17	705	710	705	706	83,000	3,056.28
1986-07-16	720	720	710	710	77,000	3,073.59
1986-07-15	730	745	720	720	79,000	3,116.88
1986-07-14	730	750	730	735	87,000	3,181.82
1986-07-11	730	735	710	735	135,000	3,181.82
1986-07-10	734	734	720	720	92,000	3,116.88
1986-07-09	741	743	724	724	168,000	3,134.20
1986-07-08	742	745	741	741	53,000	3,207.79
1986-07-07	742	745	741	745	72,000	3,225.11
1986-07-05	741	755	741	745	34,000	3,225.11
1986-07-04	761	761	740	745	99,000	3,225.11
1986-07-03	760	760	750	755	57,000	3,268.40
1986-07-02	761	770	761	766	24,000	3,316.02
1986-07-01	770	770	760	760	25,000	3,290.04
1986-06-30	777	779	770	775	69,000	3,354.98
1986-06-28	770	778	770	777	18,000	3,363.64
1986-06-27	782	783	770	779	171,000	3,372.29
1986-06-26	770	783	765	780	117,000	3,376.62
1986-06-25	755	771	755	762	54,000	3,298.70
1986-06-24	746	757	746	748	90,000	3,238.10
1986-06-23	750	757	745	745	69,000	3,225.11
1986-06-21	739	754	737	754	46,000	3,264.07
1986-06-20	742	760	737	738	107,000	3,194.81
1986-06-19	737	750	737	742	101,000	3,212.12
1986-06-18	750	751	736	739	384,000	3,199.13
1986-06-17	757	760	751	751	40,000	3,251.08
1986-06-16	751	763	751	756	50,000	3,272.73
1986-06-13	749	760	749	756	38,000	3,272.73
1986-06-12	753	755	747	750	200,000	3,246.75
1986-06-11	757	760	755	760	89,000	3,290.04
1986-06-10	760	760	755	760	65,000	3,290.04
1986-06-09	763	770	760	760	69,000	3,290.04
1986-06-07	755	775	755	760	27,000	3,290.04
1986-06-06	765	769	759	760	69,000	3,290.04
1986-06-05	770	775	765	765	42,000	3,311.69
1986-06-04	780	781	755	760	86,000	3,290.04
1986-06-03	800	800	790	790	116,000	3,419.91
1986-06-02	760	805	758	800	168,000	3,463.20
1986-05-31	756	765	755	755	47,000	3,268.40
1986-05-30	751	758	750	750	109,000	3,246.75
1986-05-29	750	760	749	750	82,000	3,246.75
1986-05-28	755	755	749	755	197,000	3,268.40
1986-05-27	758	765	754	759	131,000	3,285.71
1986-05-26	765	765	758	758	45,000	3,281.39
1986-05-24	755	763	755	755	41,000	3,268.40
1986-05-23	760	765	755	760	64,000	3,290.04
1986-05-22	758	765	755	765	59,000	3,311.69
1986-05-21	764	767	751	752	165,000	3,255.41
1986-05-20	762	767	760	767	69,000	3,320.35
1986-05-19	763	764	760	760	31,000	3,290.04
1986-05-17	752	764	751	763	32,000	3,303.03
1986-05-16	756	760	750	755	136,000	3,268.40
1986-05-15	759	765	756	760	70,000	3,290.04
1986-05-14	768	775	750	763	143,000	3,303.03
1986-05-13	748	763	741	763	119,000	3,303.03
1986-05-12	765	768	758	758	67,000	3,281.39
1986-05-09	762	774	761	763	26,000	3,303.03
1986-05-08	770	770	760	770	101,000	3,333.33
1986-05-07	762	770	762	769	60,000	3,329
1986-05-06	775	783	770	770	46,000	3,333.33
1986-05-02	786	790	781	785	55,000	3,398.27
1986-05-01	799	800	784	785	175,000	3,398.27
1986-04-30	795	800	795	799	114,000	3,458.87
1986-04-28	775	795	775	795	73,000	3,441.56
1986-04-26	791	798	787	798	114,000	3,454.55
1986-04-25	783	793	783	790	77,000	3,419.91
1986-04-24	775	784	775	784	63,000	3,393.94
1986-04-23	770	785	770	785	51,000	3,398.27
1986-04-22	770	790	765	780	152,000	3,376.62
1986-04-21	765	784	765	780	352,000	3,376.62
1986-04-19	774	783	774	775	52,000	3,354.98
1986-04-18	785	785	777	780	111,000	3,376.62
1986-04-17	795	795	786	786	128,000	3,402.60
1986-04-16	780	798	780	790	49,000	3,419.91
1986-04-15	764	784	764	780	60,000	3,376.62
1986-04-14	775	784	770	784	41,000	3,393.94
1986-04-11	809	809	794	794	58,000	3,437.23
1986-04-10	807	809	800	800	23,000	3,463.20
1986-04-09	839	840	825	835	213,000	3,614.72
1986-04-08	805	835	805	835	172,000	3,614.72
1986-04-07	805	820	805	819	133,000	3,545.45
1986-04-05	810	815	805	805	44,000	3,484.85
1986-04-04	800	825	799	817	139,000	3,536.80
1986-04-03	775	800	775	790	74,000	3,419.91
1986-04-02	748	801	748	791	60,000	3,424.24
1986-04-01	760	760	750	759	52,000	3,285.71
1986-03-31	799	800	785	788	45,000	3,411.26
1986-03-29	800	800	798	798	32,000	3,454.55
1986-03-28	771	800	771	798	110,000	3,454.55
1986-03-27	738	770	738	770	49,000	3,333.33
1986-03-26	805	825	805	815	236,000	3,207.40
1986-03-25	820	830	810	815	152,000	3,207.40
1986-03-24	809	818	809	815	170,000	3,207.40
1986-03-22	815	830	810	830	25,000	3,266.43
1986-03-20	810	840	810	821	93,000	3,231.01
1986-03-19	815	825	810	812	76,000	3,195.59
1986-03-18	830	830	819	820	149,000	3,227.08
1986-03-17	831	840	830	830	70,000	3,266.43
1986-03-15	850	860	830	830	183,000	3,266.43
1986-03-14	840	860	820	850	327,000	3,345.14
1986-03-13	839	840	810	840	130,000	3,305.79
1986-03-12	851	851	830	840	68,000	3,305.79
1986-03-11	850	855	841	841	106,000	3,309.72
1986-03-10	860	860	839	840	94,000	3,305.79
1986-03-07	844	850	830	850	87,000	3,345.14
1986-03-06	830	840	819	840	74,000	3,305.79
1986-03-05	810	850	810	840	300,000	3,305.79
1986-03-04	807	817	805	809	344,000	3,183.79
1986-03-03	807	810	806	807	112,000	3,175.92
1986-03-01	806	810	806	807	22,000	3,175.92
1986-02-28	802	810	802	806	109,000	3,171.98
1986-02-27	802	804	802	802	98,000	3,156.24
1986-02-26	819	819	801	801	99,000	3,152.30
1986-02-25	824	824	815	815	110,000	3,207.40
1986-02-24	824	829	824	824	37,000	3,242.82
1986-02-22	820	831	820	829	47,000	3,262.50
1986-02-21	800	813	799	813	160,000	3,199.53
1986-02-20	800	800	796	800	278,000	3,148.37
1986-02-19	818	820	800	800	1,293,000	3,148.37
1986-02-18	816	820	815	818	34,000	3,219.21
1986-02-17	829	831	809	809	147,000	3,183.79
1986-02-15	811	829	811	829	31,000	3,262.50
1986-02-14	830	830	810	830	139,000	3,266.43
1986-02-13	810	830	810	830	76,000	3,266.43
1986-02-12	850	850	825	829	67,000	3,262.50
1986-02-10	882	882	850	854	66,000	3,360.88
1986-02-07	885	885	860	866	88,000	3,408.11
1986-02-06	872	892	870	883	468,000	3,475.01
1986-02-05	845	884	845	870	344,000	3,423.85
1986-02-04	825	835	825	835	59,000	3,286.11
1986-02-03	840	850	840	840	41,000	3,305.79
1986-02-01	845	850	840	840	60,000	3,305.79
1986-01-31	850	850	835	841	91,000	3,309.72
1986-01-30	879	879	860	865	123,000	3,404.17
1986-01-29	893	899	850	880	332,000	3,463.20
1986-01-28	870	890	865	883	416,000	3,475.01
1986-01-27	845	860	845	860	294,000	3,384.49
1986-01-25	838	850	830	835	206,000	3,286.11
1986-01-24	810	819	810	818	90,000	3,219.21
1986-01-23	810	810	798	800	69,000	3,148.37
1986-01-22	786	819	786	808	101,000	3,179.85
1986-01-21	800	800	785	785	60,000	3,089.33
1986-01-20	784	800	780	800	49,000	3,148.37
1986-01-18	775	785	771	785	25,000	3,089.33
1986-01-17	799	800	776	790	67,000	3,109.01
1986-01-16	766	800	766	800	39,000	3,148.37
1986-01-14	754	780	754	775	22,000	3,049.98
1986-01-13	760	760	754	755	32,000	2,971.27
1986-01-10	765	780	760	780	22,000	3,069.66
1986-01-09	750	755	750	755	55,000	2,971.27
1986-01-08	765	769	750	750	51,000	2,951.59
1986-01-07	768	770	760	770	66,000	3,030.30
1986-01-06	770	788	750	788	22,000	3,101.14
1986-01-04	784	790	780	790	27,000	3,109.01

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