1. HOME >
  2. 株価時系列 >
  3. 6707 >
  4. 1989年

6707 サンケン電気(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3101,3101,2701,270124,0006,350
1989-12-281,3201,3301,2801,320486,0006,600
1989-12-271,2901,3201,2701,320441,0006,600
1989-12-261,2901,3001,2701,290310,0006,450
1989-12-251,2901,3001,2701,290459,0006,450
1989-12-221,3001,3101,2701,290535,0006,450
1989-12-211,3001,3101,2701,300334,0006,500
1989-12-201,3001,3301,2901,2901,521,0006,450
1989-12-191,2701,3001,2601,290717,0006,450
1989-12-181,2801,3001,2601,270483,0006,350
1989-12-151,2701,3101,2601,2901,557,0006,450
1989-12-141,2701,2901,2501,250819,0006,250
1989-12-131,2201,2801,2201,280990,0006,400
1989-12-121,2201,2401,1801,240346,0006,200
1989-12-111,2101,2301,2001,200197,0006,000
1989-12-081,2401,2401,2101,210217,0006,050
1989-12-071,2301,2501,2201,240182,0006,200
1989-12-061,2501,2501,2301,240189,0006,200
1989-12-051,2301,2501,2301,230421,0006,150
1989-12-041,2301,2301,2101,220220,0006,100
1989-12-011,2401,2501,2101,210393,0006,050
1989-11-301,2201,2401,2101,240371,0006,200
1989-11-291,2501,2501,2201,220325,0006,100
1989-11-281,2001,2601,1901,240676,0006,200
1989-11-271,2101,2101,1901,190402,0005,950
1989-11-241,1901,2301,1501,2001,023,0006,000
1989-11-221,1601,1801,1501,150530,0005,750
1989-11-211,1601,1601,1401,140293,0005,700
1989-11-201,1501,1501,1301,140313,0005,700
1989-11-171,1701,1801,1201,140652,0005,700
1989-11-161,2001,2001,1601,170263,0005,850
1989-11-151,1901,2001,1801,180232,0005,900
1989-11-141,2001,2001,1901,190101,0005,950
1989-11-131,1901,2001,1801,190188,0005,950
1989-11-101,1901,1901,1901,19068,0005,950
1989-11-091,2001,2001,1801,190180,0005,950
1989-11-081,2001,2001,1801,19098,0005,950
1989-11-071,2001,2201,1901,200163,0006,000
1989-11-061,2301,2301,2201,220148,0006,100
1989-11-021,2101,2201,2101,210143,0006,050
1989-11-011,2201,2301,2101,210137,0006,050
1989-10-311,2301,2401,2001,230155,0006,150
1989-10-301,2001,2101,2001,210133,0006,050
1989-10-271,2201,2301,2001,220537,0006,100
1989-10-261,2301,2501,2301,230257,0006,150
1989-10-251,2701,2701,2301,250304,0006,250
1989-10-241,2601,2601,2401,240217,0006,200
1989-10-231,2401,2601,2401,240269,0006,200
1989-10-201,2401,2501,2301,230278,0006,150
1989-10-191,2101,2501,2101,230170,0006,150
1989-10-181,2601,2601,2301,230255,0006,150
1989-10-171,2701,2701,2301,240234,0006,200
1989-10-161,2401,2501,2101,240256,0006,200
1989-10-131,2801,3001,2701,280246,0006,400
1989-10-121,3201,3201,2501,280189,0006,400
1989-10-111,3301,3401,3001,300499,0006,500
1989-10-091,3401,3401,3101,320519,0006,600
1989-10-061,3201,3601,3001,3202,549,0006,600
1989-10-051,3001,3301,2801,3301,978,0006,650
1989-10-041,2901,3101,2701,2701,642,0006,350
1989-10-031,2201,2501,2101,250454,0006,250
1989-10-021,2101,2301,2001,210313,0006,050
1989-09-291,2001,2101,1801,190352,0005,950
1989-09-281,2101,2101,2001,200151,0006,000
1989-09-271,2201,2201,2001,200186,0006,000
1989-09-261,2001,2201,1901,200110,0006,000
1989-09-251,2201,2301,1701,170254,0005,850
1989-09-221,2101,2201,2001,20099,0006,000
1989-09-211,2101,2201,2001,21098,0006,050
1989-09-201,2001,2101,1901,190131,0005,950
1989-09-191,2001,2001,1901,190176,0005,950
1989-09-181,2201,2201,1801,180280,0005,900
1989-09-141,2001,2201,1701,180437,0005,900
1989-09-131,1701,2001,1701,180161,0005,900
1989-09-121,1501,1701,1501,170188,0005,850
1989-09-111,1701,1801,1501,150171,0005,750
1989-09-081,1601,1601,1501,150207,0005,750
1989-09-071,1701,1701,1501,150187,0005,750
1989-09-061,1601,1901,1501,160186,0005,800
1989-09-051,1801,1801,1601,160123,0005,800
1989-09-041,1901,1901,1401,140256,0005,700
1989-09-011,2001,2001,1301,130240,0005,650
1989-08-311,2001,2001,1501,170219,0005,850
1989-08-301,2101,2101,1501,180231,0005,900
1989-08-291,2301,2401,2101,210119,0006,050
1989-08-281,2401,2401,2201,230135,0006,150
1989-08-251,2401,2501,2201,240123,0006,200
1989-08-241,2401,2401,2201,22069,0006,100
1989-08-231,2501,2601,2001,220374,0006,100
1989-08-221,2601,2701,2401,240452,0006,200
1989-08-211,2501,2601,2301,250265,0006,250
1989-08-181,2501,2501,2301,230223,0006,150
1989-08-171,2401,2401,2201,240181,0006,200
1989-08-161,2301,2401,2101,220170,0006,100
1989-08-151,2501,2501,2201,230112,0006,150
1989-08-141,2201,2401,2101,230148,0006,150
1989-08-111,2401,2401,2201,230247,0006,150
1989-08-101,2001,2201,1901,210176,0006,050
1989-08-091,2401,2401,1901,220184,0006,100
1989-08-081,2301,2401,2101,21092,0006,050
1989-08-071,2501,2501,2101,21078,0006,050
1989-08-041,2201,2501,2101,220157,0006,100
1989-08-031,2101,2201,1901,190200,0005,950
1989-08-021,2001,2001,1901,190137,0005,950
1989-08-011,2201,2201,1801,200259,0006,000
1989-07-311,2301,2401,2001,220111,0006,100
1989-07-281,2301,2401,2001,220224,0006,100
1989-07-271,2001,2301,1901,230427,0006,150
1989-07-261,2101,2101,1901,190121,0005,950
1989-07-251,2201,2201,2001,200314,0006,000
1989-07-241,2101,2301,1901,200185,0006,000
1989-07-211,2101,2101,1901,200216,0006,000
1989-07-201,2001,2301,2001,220102,0006,100
1989-07-191,1801,2001,1801,200108,0006,000
1989-07-181,1901,2001,1801,180106,0005,900
1989-07-171,2001,2101,1901,190136,0005,950
1989-07-141,2101,2101,1901,200347,0006,000
1989-07-131,2101,2201,1801,200259,0006,000
1989-07-121,2301,2301,2001,220192,0006,100
1989-07-111,2401,2401,2101,210284,0006,050
1989-07-101,2701,2701,2001,240491,0006,200
1989-07-071,2601,2801,2501,250155,0006,250
1989-07-061,2701,2801,2501,250256,0006,250
1989-07-051,2901,3001,2601,2801,790,0006,400
1989-07-041,2401,2801,2301,250689,0006,250
1989-07-031,2201,2401,2001,240158,0006,200
1989-06-301,2101,2401,2101,240159,0006,200
1989-06-291,2001,2301,1901,230120,0006,150
1989-06-281,2101,2101,1901,200187,0006,000
1989-06-271,2401,2401,2201,220167,0006,100
1989-06-261,2201,2401,2201,220139,0006,100
1989-06-231,2001,2701,2001,240457,0006,200
1989-06-221,2301,2501,2001,230130,0006,150
1989-06-211,2501,2601,2201,250173,0006,250
1989-06-201,2601,2801,2301,250578,0006,250
1989-06-191,2301,2501,2001,250218,0006,250
1989-06-161,2401,2501,1801,200259,0006,000
1989-06-151,2701,2801,2301,230336,0006,150
1989-06-141,2701,2801,2401,260284,0006,300
1989-06-131,2901,3101,2401,2604,119,0006,300
1989-06-121,2501,2601,2201,2601,052,0006,300
1989-06-091,2001,2001,1901,190210,0005,950
1989-06-081,1801,2101,1801,20059,0006,000
1989-06-071,2201,2301,1801,180129,0005,900
1989-06-061,2301,2301,1801,200360,0006,000
1989-06-051,2401,2601,2301,250885,0006,250
1989-06-021,2501,2701,2101,220553,0006,100
1989-06-011,2401,3001,2301,2401,557,0006,200
1989-05-311,1901,2301,1901,210129,0006,050
1989-05-301,1901,2101,1801,20097,0006,000
1989-05-291,2001,2301,2001,230172,0006,150
1989-05-261,2201,2401,1901,200212,0006,000
1989-05-251,2201,2501,2201,240332,0006,200
1989-05-241,2501,2601,2101,210243,0006,050
1989-05-231,2501,2701,2301,240276,0006,200
1989-05-221,3101,3101,2501,280755,0006,400
1989-05-191,2701,3101,2501,3003,055,0006,500
1989-05-181,2701,3001,2501,2604,076,0006,300
1989-05-171,2501,2701,2301,2502,755,0006,250
1989-05-161,2001,2601,1901,2603,516,0006,300
1989-05-151,1801,2001,1701,190381,0005,950
1989-05-121,2101,2201,1701,180817,0005,900
1989-05-111,2101,2301,2001,2106,339,0006,050
1989-05-101,1501,2201,1401,1907,047,0005,950
1989-05-091,0901,1201,0801,110246,0005,550
1989-05-081,0901,0901,0801,09032,0005,450
1989-05-021,0901,1001,0801,100156,0005,500
1989-05-011,0901,1001,0901,10062,0005,500
1989-04-281,0601,1001,0601,100108,0005,500
1989-04-271,0701,0801,0601,070203,0005,350
1989-04-261,0901,1001,0701,080160,0005,400
1989-04-251,0901,1201,0801,100119,0005,500
1989-04-241,1301,1301,0901,090160,0005,450
1989-04-211,0801,1401,0701,130579,0005,650
1989-04-201,1201,1201,1001,110337,0005,550
1989-04-191,0901,1201,0801,120375,0005,600
1989-04-181,1101,1201,1001,100267,0005,500
1989-04-171,1001,1101,0901,110242,0005,550
1989-04-141,0801,0901,0701,08099,0005,400
1989-04-131,1001,1101,0701,080516,0005,400
1989-04-121,1201,1301,0701,080273,0005,400
1989-04-111,0601,1201,0601,110530,0005,550
1989-04-101,0801,0801,0401,050127,0005,250
1989-04-071,0301,0601,0201,040135,0005,200
1989-04-061,0101,0301,0101,020141,0005,100
1989-04-051,0301,0501,0201,030132,0005,150
1989-04-041,0201,0601,0201,040138,0005,200
1989-04-031,0101,0301,0101,030103,0005,150
1989-03-311,0201,0201,0001,000163,0005,000
1989-03-301,0301,0301,0101,02072,0005,100
1989-03-291,0701,0801,0501,070166,0005,350
1989-03-281,0001,0909951,08076,0005,400
1989-03-279901,0009901,000192,0005,000
1989-03-241,0001,010998999117,0004,995
1989-03-239981,0209981,000171,0005,000
1989-03-221,0001,020998998121,0004,990
1989-03-201,0101,0209981,000173,0005,000
1989-03-171,0101,0301,0101,010109,0005,050
1989-03-161,0301,0401,0101,010233,0005,050
1989-03-151,0101,0301,0001,020159,0005,100
1989-03-141,0101,0309951,010252,0005,050
1989-03-131,0101,0209951,020121,0005,100
1989-03-101,0101,0309981,020188,0005,100
1989-03-091,0401,0401,0101,010277,0005,050
1989-03-081,0401,0401,0301,04016,0005,200
1989-03-071,0501,0601,0201,050165,0005,250
1989-03-061,0501,0601,0501,060145,0005,300
1989-03-031,0801,0801,0601,060111,0005,300
1989-03-021,0801,1001,0601,080159,0005,400
1989-03-011,0601,0801,0501,070188,0005,350
1989-02-281,1001,1001,0601,060177,0005,300
1989-02-271,0801,0901,0801,080204,0005,400
1989-02-231,0901,1001,0701,090366,0005,450
1989-02-221,0601,1001,0601,080125,0005,400
1989-02-211,0601,0701,0501,070224,0005,350
1989-02-171,0701,0701,0601,06046,0005,300
1989-02-161,0801,1001,0701,070144,0005,350
1989-02-151,1001,1001,0901,100134,0005,500
1989-02-141,1001,1101,0801,080140,0005,400
1989-02-131,1101,1201,1001,120169,0005,600
1989-02-101,1201,1301,1101,130189,0005,650
1989-02-091,1001,1601,1001,130537,0005,650
1989-02-081,1301,1401,0901,100228,0005,500
1989-02-071,1601,1601,1201,120249,0005,600
1989-02-061,1501,1601,1401,160298,0005,800
1989-02-031,1401,1701,1401,150703,0005,750
1989-02-021,1401,1501,1301,130379,0005,650
1989-02-011,1401,1401,1201,130319,0005,650
1989-01-311,1201,1301,1101,110286,0005,550
1989-01-301,1101,1201,1101,120114,0005,600
1989-01-281,1401,1401,1101,140279,0005,700
1989-01-271,0701,1201,0701,090350,0005,450
1989-01-261,1001,1001,0601,080324,0005,400
1989-01-251,0601,1001,0501,100346,0005,500
1989-01-241,0701,0901,0601,060287,0005,300
1989-01-231,0701,0901,0601,070189,0005,350
1989-01-201,0501,0901,0501,090168,0005,450
1989-01-191,0601,0701,0501,060234,0005,300
1989-01-181,1201,1201,0701,070173,0005,350
1989-01-171,1201,1201,0901,090100,0005,450
1989-01-131,1201,1201,0901,100220,0005,500
1989-01-121,1401,1501,1201,120105,0005,600
1989-01-111,1501,1501,1201,130346,0005,650
1989-01-101,0901,1501,0801,150665,0005,750
1989-01-091,0501,0901,0501,080214,0005,400
1989-01-061,0701,0801,0401,040147,0005,200
1989-01-051,0701,1001,0401,060183,0005,300
1989-01-041,0701,0701,0501,05029,0005,250

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