6707 サンケン電気(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	563	570	562	562	126,000	2,810
1992-12-29	560	570	560	570	73,000	2,850
1992-12-28	581	581	570	570	33,000	2,850
1992-12-25	594	594	580	581	111,000	2,905
1992-12-24	580	580	576	580	56,000	2,900
1992-12-22	585	585	565	570	81,000	2,850
1992-12-21	592	594	585	594	263,000	2,970
1992-12-18	555	583	555	583	196,000	2,915
1992-12-17	550	571	550	561	121,000	2,805
1992-12-16	585	585	556	560	96,000	2,800
1992-12-15	585	585	571	580	48,000	2,900
1992-12-14	588	590	580	580	23,000	2,900
1992-12-11	599	599	588	592	139,000	2,960
1992-12-10	591	597	588	592	258,000	2,960
1992-12-09	567	590	567	581	138,000	2,905
1992-12-08	557	568	550	567	160,000	2,835
1992-12-07	560	569	550	553	85,000	2,765
1992-12-04	553	556	546	550	77,000	2,750
1992-12-03	560	580	560	563	97,000	2,815
1992-12-02	575	582	570	570	50,000	2,850
1992-12-01	588	590	580	585	128,000	2,925
1992-11-30	581	585	574	585	125,000	2,925
1992-11-27	576	576	566	574	116,000	2,870
1992-11-26	545	585	545	579	261,000	2,895
1992-11-25	547	558	546	555	198,000	2,775
1992-11-24	540	546	531	546	103,000	2,730
1992-11-20	529	530	511	525	59,000	2,625
1992-11-19	540	550	533	533	208,000	2,665
1992-11-18	509	536	501	536	143,000	2,680
1992-11-17	508	510	500	510	128,000	2,550
1992-11-16	510	510	501	510	97,000	2,550
1992-11-13	503	505	491	495	116,000	2,475
1992-11-12	520	520	505	509	209,000	2,545
1992-11-11	527	527	520	520	123,000	2,600
1992-11-10	536	536	521	527	118,000	2,635
1992-11-09	540	540	535	536	98,000	2,680
1992-11-06	557	557	541	541	72,000	2,705
1992-11-05	559	559	555	557	103,000	2,785
1992-11-04	551	551	549	549	19,000	2,745
1992-11-02	551	552	550	551	37,000	2,755
1992-10-30	560	560	556	556	177,000	2,780
1992-10-29	565	565	557	560	33,000	2,800
1992-10-28	560	570	560	560	85,000	2,800
1992-10-27	564	564	556	556	70,000	2,780
1992-10-26	566	566	565	565	21,000	2,825
1992-10-23	566	576	565	565	60,000	2,825
1992-10-22	561	572	560	565	203,000	2,825
1992-10-21	560	562	556	556	99,000	2,780
1992-10-20	566	566	557	560	44,000	2,800
1992-10-19	573	573	557	557	32,000	2,785
1992-10-16	599	615	570	573	376,000	2,865
1992-10-15	580	597	570	595	268,000	2,975
1992-10-14	570	570	565	570	105,000	2,850
1992-10-13	570	573	560	563	119,000	2,815
1992-10-12	562	580	562	570	88,000	2,850
1992-10-09	560	565	558	559	37,000	2,795
1992-10-08	569	569	556	565	54,000	2,825
1992-10-07	560	570	555	570	113,000	2,850
1992-10-06	555	560	555	560	31,000	2,800
1992-10-05	570	570	561	565	53,000	2,825
1992-10-02	575	578	571	575	54,000	2,875
1992-10-01	590	590	583	585	26,000	2,925
1992-09-30	600	600	580	580	75,000	2,900
1992-09-29	599	602	599	600	42,000	3,000
1992-09-28	605	615	605	615	31,000	3,075
1992-09-25	625	625	605	605	97,000	3,025
1992-09-24	640	640	625	626	114,000	3,130
1992-09-22	610	620	610	620	63,000	3,100
1992-09-21	615	620	615	620	55,000	3,100
1992-09-18	612	612	609	610	54,000	3,050
1992-09-17	621	623	611	612	59,000	3,060
1992-09-16	628	630	620	621	43,000	3,105
1992-09-14	610	620	610	620	83,000	3,100
1992-09-11	625	630	620	620	71,000	3,100
1992-09-10	650	653	612	620	141,000	3,100
1992-09-09	650	650	640	650	86,000	3,250
1992-09-08	661	662	650	655	372,000	3,275
1992-09-07	641	667	641	651	224,000	3,255
1992-09-04	620	629	604	611	250,000	3,055
1992-09-03	595	615	595	615	80,000	3,075
1992-09-02	610	610	600	600	130,000	3,000
1992-09-01	616	616	605	605	65,000	3,025
1992-08-31	618	618	604	618	111,000	3,090
1992-08-28	612	638	604	620	126,000	3,100
1992-08-27	608	625	604	622	183,000	3,110
1992-08-26	586	591	586	588	53,000	2,940
1992-08-25	585	600	585	600	56,000	3,000
1992-08-24	586	622	585	605	206,000	3,025
1992-08-21	540	585	535	585	101,000	2,925
1992-08-20	513	531	503	530	116,000	2,650
1992-08-19	502	505	490	503	86,000	2,515
1992-08-18	519	519	502	502	119,000	2,510
1992-08-17	525	533	515	523	155,000	2,615
1992-08-14	502	519	502	515	52,000	2,575
1992-08-13	491	525	489	519	108,000	2,595
1992-08-12	495	500	491	491	111,000	2,455
1992-08-11	504	510	495	495	203,000	2,475
1992-08-10	550	550	499	502	123,000	2,510
1992-08-07	580	580	540	540	72,000	2,700
1992-08-06	589	589	580	585	44,000	2,925
1992-08-05	595	597	589	589	40,000	2,945
1992-08-04	590	596	585	585	58,000	2,925
1992-08-03	599	600	590	590	13,000	2,950
1992-07-31	589	600	586	599	67,000	2,995
1992-07-30	566	585	566	579	82,000	2,895
1992-07-29	605	605	540	556	133,000	2,780
1992-07-28	600	600	581	591	168,000	2,955
1992-07-27	630	630	585	590	120,000	2,950
1992-07-24	627	627	610	610	65,000	3,050
1992-07-23	594	629	590	628	77,000	3,140
1992-07-22	650	650	597	600	117,000	3,000
1992-07-21	630	650	630	640	106,000	3,200
1992-07-20	675	675	640	650	165,000	3,250
1992-07-17	696	697	680	681	99,000	3,405
1992-07-16	710	710	699	700	166,000	3,500
1992-07-15	690	709	690	700	88,000	3,500
1992-07-14	700	710	690	699	160,000	3,495
1992-07-13	698	710	690	710	112,000	3,550
1992-07-10	700	700	685	700	112,000	3,500
1992-07-09	675	705	675	680	208,000	3,400
1992-07-08	670	680	669	675	69,000	3,375
1992-07-07	700	700	672	690	91,000	3,450
1992-07-06	700	720	690	691	226,000	3,455
1992-07-03	715	730	699	701	536,000	3,505
1992-07-02	693	724	685	710	1,282,000	3,550
1992-07-01	630	684	625	683	374,000	3,415
1992-06-30	600	630	595	620	146,000	3,100
1992-06-29	620	620	591	600	78,000	3,000
1992-06-26	620	628	612	616	130,000	3,080
1992-06-25	601	620	570	610	160,000	3,050
1992-06-24	594	595	591	591	83,000	2,955
1992-06-23	592	595	586	595	82,000	2,975
1992-06-22	600	606	590	592	103,000	2,960
1992-06-19	600	610	595	605	129,000	3,025
1992-06-18	602	602	580	590	130,000	2,950
1992-06-17	639	639	601	601	102,000	3,005
1992-06-16	644	645	635	640	80,000	3,200
1992-06-15	670	670	645	645	60,000	3,225
1992-06-12	665	680	660	660	200,000	3,300
1992-06-11	668	668	663	663	80,000	3,315
1992-06-10	675	675	660	665	214,000	3,325
1992-06-09	674	674	665	669	124,000	3,345
1992-06-08	675	680	674	675	71,000	3,375
1992-06-05	690	695	675	675	101,000	3,375
1992-06-04	691	691	675	680	37,000	3,400
1992-06-03	685	690	681	681	65,000	3,405
1992-06-02	681	690	681	685	47,000	3,425
1992-06-01	691	693	681	681	45,000	3,405
1992-05-29	700	700	690	700	67,000	3,500
1992-05-28	682	690	680	690	134,000	3,450
1992-05-27	713	713	670	670	112,000	3,350
1992-05-26	705	713	705	713	67,000	3,565
1992-05-25	724	725	711	713	54,000	3,565
1992-05-22	718	718	708	710	82,000	3,550
1992-05-21	735	740	731	735	128,000	3,675
1992-05-20	740	745	731	734	282,000	3,670
1992-05-19	720	730	719	730	122,000	3,650
1992-05-18	710	726	710	725	176,000	3,625
1992-05-15	742	742	705	705	238,000	3,525
1992-05-14	750	760	740	749	276,000	3,745
1992-05-13	770	770	751	760	595,000	3,800
1992-05-12	750	778	750	762	2,056,000	3,810
1992-05-11	719	732	712	725	485,000	3,625
1992-05-08	715	719	705	707	188,000	3,535
1992-05-07	685	700	681	691	319,000	3,455
1992-05-06	699	700	675	675	243,000	3,375
1992-05-01	668	694	665	690	382,000	3,450
1992-04-30	696	699	662	662	200,000	3,310
1992-04-28	706	719	690	700	260,000	3,500
1992-04-27	719	732	710	720	239,000	3,600
1992-04-24	713	733	708	722	615,000	3,610
1992-04-23	680	720	675	703	379,000	3,515
1992-04-22	687	699	661	675	282,000	3,375
1992-04-21	678	704	661	683	395,000	3,415
1992-04-20	710	714	670	680	318,000	3,400
1992-04-17	727	730	690	700	608,000	3,500
1992-04-16	745	745	708	719	654,000	3,595
1992-04-15	746	757	740	745	2,428,000	3,725
1992-04-14	719	749	700	730	2,435,000	3,650
1992-04-13	685	735	675	709	1,907,000	3,545
1992-04-10	627	675	627	675	1,423,000	3,375
1992-04-09	615	644	606	607	460,000	3,035
1992-04-08	619	628	590	625	214,000	3,125
1992-04-07	610	641	600	638	852,000	3,190
1992-04-06	560	601	553	600	181,000	3,000
1992-04-03	550	564	521	550	135,000	2,750
1992-04-02	591	595	540	576	195,000	2,880
1992-04-01	632	632	620	620	85,000	3,100
1992-03-31	640	641	629	641	91,000	3,205
1992-03-30	629	640	628	640	19,000	3,200
1992-03-27	636	643	636	640	78,000	3,200
1992-03-26	633	649	633	640	52,000	3,200
1992-03-25	630	630	613	630	100,000	3,150
1992-03-24	626	628	613	626	140,000	3,130
1992-03-23	650	650	625	635	215,000	3,175
1992-03-19	611	630	611	630	177,000	3,150
1992-03-18	640	640	601	620	203,000	3,100
1992-03-17	645	645	623	645	227,000	3,225
1992-03-16	650	650	641	645	124,000	3,225
1992-03-13	643	650	642	650	198,000	3,250
1992-03-12	646	650	646	650	98,000	3,250
1992-03-11	651	656	646	656	136,000	3,280
1992-03-10	675	678	656	656	115,000	3,280
1992-03-09	679	680	672	679	140,000	3,395
1992-03-06	679	685	676	679	132,000	3,395
1992-03-05	696	696	678	679	163,000	3,395
1992-03-04	700	700	685	689	106,000	3,445
1992-03-03	700	705	690	700	122,000	3,500
1992-03-02	702	702	698	700	152,000	3,500
1992-02-28	725	725	710	716	94,000	3,580
1992-02-27	726	730	725	730	84,000	3,650
1992-02-26	720	725	720	725	88,000	3,625
1992-02-25	725	735	722	722	54,000	3,610
1992-02-24	740	740	731	740	159,000	3,700
1992-02-21	735	741	732	732	103,000	3,660
1992-02-20	750	750	735	735	47,000	3,675
1992-02-19	741	744	740	740	14,000	3,700
1992-02-18	766	770	750	753	89,000	3,765
1992-02-17	775	785	765	784	143,000	3,920
1992-02-14	815	815	805	805	114,000	4,025
1992-02-13	820	825	817	817	77,000	4,085
1992-02-12	830	830	820	825	217,000	4,125
1992-02-10	832	832	825	830	135,000	4,150
1992-02-07	828	839	828	831	47,000	4,155
1992-02-06	830	840	830	838	56,000	4,190
1992-02-05	835	835	829	829	68,000	4,145
1992-02-04	825	829	822	825	80,000	4,125
1992-02-03	825	826	817	825	90,000	4,125
1992-01-31	804	829	804	817	88,000	4,085
1992-01-30	787	804	787	800	70,000	4,000
1992-01-29	787	790	785	787	88,000	3,935
1992-01-28	785	790	783	785	38,000	3,925
1992-01-27	783	799	780	785	60,000	3,925
1992-01-24	800	800	784	784	74,000	3,920
1992-01-23	782	804	775	800	134,000	4,000
1992-01-22	731	782	731	782	52,000	3,910
1992-01-21	740	740	731	731	67,000	3,655
1992-01-20	741	751	730	740	69,000	3,700
1992-01-17	750	750	730	740	77,000	3,700
1992-01-16	775	775	750	750	129,000	3,750
1992-01-14	774	774	760	765	61,000	3,825
1992-01-13	780	780	765	774	45,000	3,870
1992-01-10	800	800	780	785	84,000	3,925
1992-01-09	810	810	790	800	28,000	4,000
1992-01-08	818	818	795	795	65,000	3,975
1992-01-07	825	825	818	819	35,000	4,095
1992-01-06	825	825	825	825	17,000	4,125

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