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
