6707 サンケン電気(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 611 | 620 | 611 | 618 | 87,000 | 3,090 |
| 1993-12-29 | 620 | 630 | 602 | 605 | 279,000 | 3,025 |
| 1993-12-28 | 609 | 622 | 609 | 622 | 129,000 | 3,110 |
| 1993-12-27 | 599 | 610 | 599 | 610 | 110,000 | 3,050 |
| 1993-12-24 | 631 | 635 | 619 | 635 | 252,000 | 3,175 |
| 1993-12-22 | 621 | 640 | 621 | 631 | 284,000 | 3,155 |
| 1993-12-21 | 620 | 623 | 600 | 616 | 313,000 | 3,080 |
| 1993-12-20 | 651 | 651 | 621 | 621 | 178,000 | 3,105 |
| 1993-12-17 | 661 | 662 | 642 | 655 | 213,000 | 3,275 |
| 1993-12-16 | 669 | 681 | 658 | 662 | 504,000 | 3,310 |
| 1993-12-15 | 611 | 649 | 606 | 649 | 553,000 | 3,245 |
| 1993-12-14 | 604 | 609 | 598 | 601 | 199,000 | 3,005 |
| 1993-12-13 | 570 | 610 | 567 | 595 | 265,000 | 2,975 |
| 1993-12-10 | 561 | 585 | 552 | 576 | 204,000 | 2,880 |
| 1993-12-09 | 555 | 555 | 547 | 551 | 45,000 | 2,755 |
| 1993-12-08 | 523 | 525 | 520 | 525 | 91,000 | 2,625 |
| 1993-12-07 | 535 | 536 | 525 | 528 | 96,000 | 2,640 |
| 1993-12-06 | 565 | 565 | 520 | 525 | 59,000 | 2,625 |
| 1993-12-03 | 555 | 561 | 550 | 555 | 190,000 | 2,775 |
| 1993-12-02 | 559 | 620 | 559 | 575 | 185,000 | 2,875 |
| 1993-12-01 | 518 | 563 | 518 | 560 | 211,000 | 2,800 |
| 1993-11-30 | 481 | 508 | 481 | 508 | 198,000 | 2,540 |
| 1993-11-29 | 495 | 500 | 469 | 485 | 202,000 | 2,425 |
| 1993-11-26 | 534 | 540 | 504 | 505 | 184,000 | 2,525 |
| 1993-11-25 | 530 | 545 | 520 | 530 | 138,000 | 2,650 |
| 1993-11-24 | 548 | 548 | 520 | 520 | 75,000 | 2,600 |
| 1993-11-22 | 580 | 580 | 552 | 556 | 85,000 | 2,780 |
| 1993-11-19 | 584 | 584 | 578 | 580 | 73,000 | 2,900 |
| 1993-11-18 | 595 | 600 | 590 | 590 | 38,000 | 2,950 |
| 1993-11-17 | 587 | 595 | 586 | 586 | 80,000 | 2,930 |
| 1993-11-16 | 595 | 595 | 591 | 591 | 112,000 | 2,955 |
| 1993-11-15 | 601 | 601 | 585 | 590 | 59,000 | 2,950 |
| 1993-11-12 | 585 | 600 | 585 | 591 | 75,000 | 2,955 |
| 1993-11-11 | 598 | 600 | 581 | 582 | 90,000 | 2,910 |
| 1993-11-10 | 575 | 588 | 575 | 580 | 113,000 | 2,900 |
| 1993-11-09 | 625 | 640 | 601 | 605 | 98,000 | 3,025 |
| 1993-11-08 | 620 | 622 | 615 | 622 | 71,000 | 3,110 |
| 1993-11-05 | 650 | 650 | 618 | 622 | 126,000 | 3,110 |
| 1993-11-04 | 680 | 680 | 650 | 650 | 65,000 | 3,250 |
| 1993-11-02 | 670 | 676 | 670 | 676 | 46,000 | 3,380 |
| 1993-11-01 | 670 | 670 | 667 | 669 | 67,000 | 3,345 |
| 1993-10-29 | 666 | 670 | 664 | 667 | 327,000 | 3,335 |
| 1993-10-28 | 657 | 662 | 655 | 655 | 213,000 | 3,275 |
| 1993-10-27 | 675 | 675 | 655 | 657 | 83,000 | 3,285 |
| 1993-10-26 | 668 | 670 | 661 | 665 | 54,000 | 3,325 |
| 1993-10-25 | 695 | 695 | 675 | 675 | 77,000 | 3,375 |
| 1993-10-22 | 686 | 690 | 685 | 685 | 348,000 | 3,425 |
| 1993-10-21 | 690 | 695 | 672 | 686 | 191,000 | 3,430 |
| 1993-10-20 | 710 | 710 | 691 | 698 | 221,000 | 3,490 |
| 1993-10-19 | 709 | 716 | 709 | 710 | 181,000 | 3,550 |
| 1993-10-18 | 695 | 709 | 695 | 708 | 152,000 | 3,540 |
| 1993-10-15 | 681 | 697 | 680 | 685 | 132,000 | 3,425 |
| 1993-10-14 | 679 | 680 | 670 | 680 | 197,000 | 3,400 |
| 1993-10-13 | 685 | 685 | 670 | 680 | 170,000 | 3,400 |
| 1993-10-12 | 685 | 690 | 680 | 688 | 66,000 | 3,440 |
| 1993-10-08 | 679 | 695 | 676 | 689 | 73,000 | 3,445 |
| 1993-10-07 | 675 | 684 | 675 | 681 | 136,000 | 3,405 |
| 1993-10-06 | 664 | 675 | 663 | 675 | 108,000 | 3,375 |
| 1993-10-05 | 654 | 670 | 654 | 664 | 136,000 | 3,320 |
| 1993-10-04 | 660 | 660 | 653 | 653 | 56,000 | 3,265 |
| 1993-10-01 | 660 | 660 | 648 | 650 | 168,000 | 3,250 |
| 1993-09-30 | 658 | 664 | 650 | 650 | 129,000 | 3,250 |
| 1993-09-29 | 660 | 667 | 658 | 658 | 227,000 | 3,290 |
| 1993-09-28 | 665 | 670 | 665 | 665 | 115,000 | 3,325 |
| 1993-09-27 | 665 | 665 | 658 | 665 | 76,000 | 3,325 |
| 1993-09-24 | 670 | 675 | 660 | 660 | 134,000 | 3,300 |
| 1993-09-22 | 670 | 678 | 660 | 660 | 101,000 | 3,300 |
| 1993-09-21 | 668 | 682 | 668 | 680 | 45,000 | 3,400 |
| 1993-09-20 | 687 | 688 | 666 | 666 | 74,000 | 3,330 |
| 1993-09-17 | 670 | 688 | 670 | 688 | 94,000 | 3,440 |
| 1993-09-16 | 700 | 700 | 687 | 690 | 39,000 | 3,450 |
| 1993-09-14 | 708 | 708 | 692 | 692 | 81,000 | 3,460 |
| 1993-09-13 | 703 | 705 | 702 | 705 | 49,000 | 3,525 |
| 1993-09-10 | 701 | 704 | 700 | 702 | 64,000 | 3,510 |
| 1993-09-09 | 708 | 710 | 697 | 700 | 81,000 | 3,500 |
| 1993-09-08 | 693 | 698 | 690 | 698 | 51,000 | 3,490 |
| 1993-09-07 | 706 | 706 | 691 | 691 | 103,000 | 3,455 |
| 1993-09-06 | 718 | 718 | 709 | 709 | 58,000 | 3,545 |
| 1993-09-03 | 701 | 718 | 701 | 718 | 193,000 | 3,590 |
| 1993-09-02 | 719 | 719 | 696 | 701 | 62,000 | 3,505 |
| 1993-09-01 | 719 | 720 | 710 | 720 | 34,000 | 3,600 |
| 1993-08-31 | 720 | 720 | 711 | 720 | 28,000 | 3,600 |
| 1993-08-30 | 720 | 725 | 720 | 720 | 104,000 | 3,600 |
| 1993-08-27 | 705 | 715 | 700 | 715 | 122,000 | 3,575 |
| 1993-08-26 | 700 | 705 | 700 | 705 | 68,000 | 3,525 |
| 1993-08-25 | 704 | 707 | 700 | 700 | 70,000 | 3,500 |
| 1993-08-24 | 692 | 700 | 691 | 695 | 45,000 | 3,475 |
| 1993-08-23 | 690 | 700 | 690 | 691 | 25,000 | 3,455 |
| 1993-08-20 | 705 | 705 | 692 | 700 | 95,000 | 3,500 |
| 1993-08-19 | 709 | 709 | 690 | 690 | 76,000 | 3,450 |
| 1993-08-18 | 710 | 711 | 702 | 710 | 94,000 | 3,550 |
| 1993-08-17 | 711 | 718 | 705 | 705 | 32,000 | 3,525 |
| 1993-08-16 | 711 | 711 | 700 | 710 | 67,000 | 3,550 |
| 1993-08-13 | 715 | 715 | 695 | 715 | 292,000 | 3,575 |
| 1993-08-12 | 727 | 734 | 725 | 728 | 96,000 | 3,640 |
| 1993-08-11 | 730 | 733 | 722 | 727 | 158,000 | 3,635 |
| 1993-08-10 | 726 | 735 | 725 | 727 | 74,000 | 3,635 |
| 1993-08-09 | 726 | 726 | 721 | 722 | 60,000 | 3,610 |
| 1993-08-06 | 725 | 730 | 725 | 726 | 11,000 | 3,630 |
| 1993-08-05 | 733 | 733 | 726 | 726 | 67,000 | 3,630 |
| 1993-08-04 | 725 | 739 | 725 | 739 | 61,000 | 3,695 |
| 1993-08-03 | 749 | 750 | 730 | 731 | 51,000 | 3,655 |
| 1993-08-02 | 750 | 750 | 736 | 750 | 24,000 | 3,750 |
| 1993-07-30 | 751 | 752 | 750 | 750 | 45,000 | 3,750 |
| 1993-07-29 | 732 | 750 | 732 | 750 | 50,000 | 3,750 |
| 1993-07-28 | 735 | 740 | 729 | 733 | 67,000 | 3,665 |
| 1993-07-27 | 742 | 742 | 730 | 730 | 67,000 | 3,650 |
| 1993-07-26 | 747 | 747 | 730 | 732 | 42,000 | 3,660 |
| 1993-07-23 | 745 | 750 | 731 | 732 | 104,000 | 3,660 |
| 1993-07-22 | 746 | 765 | 746 | 765 | 282,000 | 3,825 |
| 1993-07-21 | 737 | 749 | 736 | 736 | 69,000 | 3,680 |
| 1993-07-20 | 757 | 767 | 747 | 747 | 79,000 | 3,735 |
| 1993-07-19 | 760 | 767 | 755 | 755 | 176,000 | 3,775 |
| 1993-07-16 | 755 | 760 | 742 | 760 | 158,000 | 3,800 |
| 1993-07-15 | 749 | 758 | 744 | 755 | 116,000 | 3,775 |
| 1993-07-14 | 750 | 751 | 746 | 750 | 188,000 | 3,750 |
| 1993-07-13 | 720 | 745 | 720 | 745 | 134,000 | 3,725 |
| 1993-07-12 | 725 | 725 | 715 | 715 | 16,000 | 3,575 |
| 1993-07-09 | 695 | 715 | 695 | 715 | 118,000 | 3,575 |
| 1993-07-08 | 700 | 705 | 694 | 695 | 165,000 | 3,475 |
| 1993-07-07 | 703 | 710 | 703 | 703 | 33,000 | 3,515 |
| 1993-07-06 | 700 | 707 | 700 | 705 | 52,000 | 3,525 |
| 1993-07-05 | 723 | 723 | 700 | 700 | 44,000 | 3,500 |
| 1993-07-02 | 716 | 725 | 709 | 713 | 54,000 | 3,565 |
| 1993-07-01 | 703 | 718 | 703 | 715 | 116,000 | 3,575 |
| 1993-06-30 | 710 | 717 | 701 | 701 | 120,000 | 3,505 |
| 1993-06-29 | 715 | 720 | 710 | 720 | 73,000 | 3,600 |
| 1993-06-28 | 740 | 740 | 705 | 705 | 58,000 | 3,525 |
| 1993-06-25 | 735 | 738 | 730 | 735 | 79,000 | 3,675 |
| 1993-06-24 | 734 | 744 | 730 | 730 | 87,000 | 3,650 |
| 1993-06-23 | 721 | 735 | 721 | 730 | 66,000 | 3,650 |
| 1993-06-22 | 701 | 720 | 701 | 720 | 96,000 | 3,600 |
| 1993-06-21 | 725 | 725 | 700 | 700 | 140,000 | 3,500 |
| 1993-06-18 | 730 | 740 | 715 | 740 | 115,000 | 3,700 |
| 1993-06-17 | 719 | 730 | 710 | 730 | 155,000 | 3,650 |
| 1993-06-16 | 747 | 748 | 715 | 734 | 228,000 | 3,670 |
| 1993-06-15 | 770 | 770 | 735 | 748 | 177,000 | 3,740 |
| 1993-06-14 | 795 | 798 | 770 | 770 | 131,000 | 3,850 |
| 1993-06-11 | 780 | 800 | 778 | 790 | 178,000 | 3,950 |
| 1993-06-10 | 800 | 805 | 770 | 770 | 143,000 | 3,850 |
| 1993-06-08 | 798 | 800 | 780 | 790 | 160,000 | 3,950 |
| 1993-06-07 | 813 | 825 | 810 | 810 | 204,000 | 4,050 |
| 1993-06-04 | 830 | 832 | 808 | 808 | 594,000 | 4,040 |
| 1993-06-03 | 807 | 825 | 800 | 825 | 1,238,000 | 4,125 |
| 1993-06-02 | 780 | 807 | 775 | 801 | 1,489,000 | 4,005 |
| 1993-06-01 | 745 | 779 | 743 | 775 | 363,000 | 3,875 |
| 1993-05-31 | 745 | 755 | 743 | 743 | 103,000 | 3,715 |
| 1993-05-28 | 751 | 755 | 743 | 755 | 184,000 | 3,775 |
| 1993-05-27 | 758 | 759 | 743 | 750 | 266,000 | 3,750 |
| 1993-05-26 | 735 | 755 | 735 | 755 | 299,000 | 3,775 |
| 1993-05-25 | 739 | 750 | 733 | 735 | 177,000 | 3,675 |
| 1993-05-24 | 730 | 740 | 720 | 740 | 376,000 | 3,700 |
| 1993-05-21 | 710 | 720 | 707 | 720 | 153,000 | 3,600 |
| 1993-05-20 | 726 | 727 | 714 | 720 | 133,000 | 3,600 |
| 1993-05-19 | 733 | 733 | 722 | 730 | 196,000 | 3,650 |
| 1993-05-18 | 748 | 748 | 720 | 731 | 97,000 | 3,655 |
| 1993-05-17 | 738 | 750 | 736 | 745 | 195,000 | 3,725 |
| 1993-05-14 | 748 | 750 | 735 | 736 | 153,000 | 3,680 |
| 1993-05-13 | 751 | 751 | 740 | 750 | 240,000 | 3,750 |
| 1993-05-12 | 740 | 750 | 735 | 750 | 127,000 | 3,750 |
| 1993-05-11 | 733 | 759 | 733 | 759 | 296,000 | 3,795 |
| 1993-05-10 | 748 | 748 | 730 | 743 | 162,000 | 3,715 |
| 1993-05-07 | 756 | 756 | 740 | 748 | 218,000 | 3,740 |
| 1993-05-06 | 759 | 760 | 746 | 755 | 312,000 | 3,775 |
| 1993-04-30 | 740 | 755 | 730 | 754 | 513,000 | 3,770 |
| 1993-04-28 | 730 | 734 | 725 | 730 | 610,000 | 3,650 |
| 1993-04-27 | 690 | 715 | 690 | 710 | 252,000 | 3,550 |
| 1993-04-26 | 688 | 692 | 688 | 688 | 38,000 | 3,440 |
| 1993-04-23 | 690 | 695 | 686 | 688 | 98,000 | 3,440 |
| 1993-04-22 | 705 | 710 | 690 | 695 | 262,000 | 3,475 |
| 1993-04-21 | 706 | 706 | 686 | 695 | 342,000 | 3,475 |
| 1993-04-20 | 691 | 700 | 686 | 696 | 126,000 | 3,480 |
| 1993-04-19 | 696 | 709 | 695 | 701 | 185,000 | 3,505 |
| 1993-04-16 | 735 | 739 | 713 | 716 | 346,000 | 3,580 |
| 1993-04-15 | 749 | 754 | 727 | 735 | 818,000 | 3,675 |
| 1993-04-14 | 713 | 760 | 700 | 740 | 1,494,000 | 3,700 |
| 1993-04-13 | 700 | 714 | 690 | 710 | 460,000 | 3,550 |
| 1993-04-12 | 699 | 700 | 680 | 685 | 130,000 | 3,425 |
| 1993-04-09 | 698 | 706 | 690 | 695 | 653,000 | 3,475 |
| 1993-04-08 | 690 | 698 | 676 | 698 | 728,000 | 3,490 |
| 1993-04-07 | 670 | 694 | 670 | 684 | 391,000 | 3,420 |
| 1993-04-06 | 680 | 680 | 661 | 661 | 210,000 | 3,305 |
| 1993-04-05 | 658 | 675 | 638 | 675 | 416,000 | 3,375 |
| 1993-04-02 | 661 | 672 | 642 | 653 | 318,000 | 3,265 |
| 1993-04-01 | 649 | 660 | 639 | 660 | 283,000 | 3,300 |
| 1993-03-31 | 675 | 679 | 659 | 659 | 354,000 | 3,295 |
| 1993-03-30 | 689 | 694 | 675 | 685 | 371,000 | 3,425 |
| 1993-03-29 | 685 | 695 | 680 | 694 | 898,000 | 3,470 |
| 1993-03-26 | 642 | 670 | 636 | 665 | 1,251,000 | 3,325 |
| 1993-03-25 | 610 | 630 | 610 | 626 | 413,000 | 3,130 |
| 1993-03-24 | 597 | 606 | 597 | 601 | 148,000 | 3,005 |
| 1993-03-23 | 595 | 609 | 589 | 607 | 257,000 | 3,035 |
| 1993-03-22 | 590 | 600 | 586 | 597 | 63,000 | 2,985 |
| 1993-03-19 | 605 | 617 | 597 | 600 | 215,000 | 3,000 |
| 1993-03-18 | 611 | 620 | 611 | 612 | 295,000 | 3,060 |
| 1993-03-17 | 605 | 613 | 605 | 611 | 103,000 | 3,055 |
| 1993-03-16 | 626 | 626 | 613 | 615 | 328,000 | 3,075 |
| 1993-03-15 | 630 | 630 | 613 | 619 | 393,000 | 3,095 |
| 1993-03-12 | 600 | 624 | 590 | 620 | 536,000 | 3,100 |
| 1993-03-11 | 605 | 610 | 600 | 603 | 245,000 | 3,015 |
| 1993-03-10 | 593 | 600 | 585 | 595 | 206,000 | 2,975 |
| 1993-03-09 | 580 | 600 | 580 | 593 | 352,000 | 2,965 |
| 1993-03-08 | 565 | 590 | 565 | 580 | 144,000 | 2,900 |
| 1993-03-05 | 552 | 565 | 551 | 565 | 143,000 | 2,825 |
| 1993-03-04 | 562 | 562 | 552 | 552 | 45,000 | 2,760 |
| 1993-03-03 | 555 | 565 | 552 | 565 | 104,000 | 2,825 |
| 1993-03-02 | 555 | 557 | 550 | 557 | 90,000 | 2,785 |
| 1993-03-01 | 565 | 565 | 555 | 560 | 47,000 | 2,800 |
| 1993-02-26 | 553 | 565 | 550 | 556 | 173,000 | 2,780 |
| 1993-02-25 | 565 | 565 | 552 | 555 | 87,000 | 2,775 |
| 1993-02-24 | 555 | 558 | 552 | 555 | 126,000 | 2,775 |
| 1993-02-23 | 561 | 568 | 555 | 558 | 105,000 | 2,790 |
| 1993-02-22 | 571 | 575 | 571 | 571 | 39,000 | 2,855 |
| 1993-02-19 | 575 | 578 | 574 | 578 | 48,000 | 2,890 |
| 1993-02-18 | 586 | 590 | 575 | 575 | 131,000 | 2,875 |
| 1993-02-17 | 582 | 587 | 582 | 586 | 52,000 | 2,930 |
| 1993-02-16 | 592 | 600 | 591 | 592 | 77,000 | 2,960 |
| 1993-02-15 | 597 | 600 | 586 | 590 | 195,000 | 2,950 |
| 1993-02-12 | 600 | 604 | 586 | 595 | 103,000 | 2,975 |
| 1993-02-10 | 595 | 610 | 595 | 610 | 162,000 | 3,050 |
| 1993-02-09 | 635 | 635 | 608 | 610 | 519,000 | 3,050 |
| 1993-02-08 | 624 | 633 | 621 | 628 | 828,000 | 3,140 |
| 1993-02-05 | 611 | 618 | 606 | 615 | 440,000 | 3,075 |
| 1993-02-04 | 618 | 618 | 602 | 602 | 302,000 | 3,010 |
| 1993-02-03 | 599 | 618 | 590 | 608 | 912,000 | 3,040 |
| 1993-02-02 | 579 | 591 | 579 | 589 | 558,000 | 2,945 |
| 1993-02-01 | 566 | 579 | 560 | 579 | 123,000 | 2,895 |
| 1993-01-29 | 574 | 574 | 556 | 556 | 71,000 | 2,780 |
| 1993-01-28 | 550 | 569 | 550 | 569 | 187,000 | 2,845 |
| 1993-01-27 | 551 | 551 | 540 | 545 | 96,000 | 2,725 |
| 1993-01-26 | 557 | 557 | 545 | 545 | 98,000 | 2,725 |
| 1993-01-25 | 560 | 560 | 545 | 547 | 79,000 | 2,735 |
| 1993-01-22 | 568 | 568 | 550 | 550 | 71,000 | 2,750 |
| 1993-01-21 | 558 | 570 | 558 | 561 | 42,000 | 2,805 |
| 1993-01-20 | 580 | 580 | 560 | 561 | 127,000 | 2,805 |
| 1993-01-19 | 565 | 580 | 561 | 580 | 98,000 | 2,900 |
| 1993-01-18 | 576 | 576 | 559 | 560 | 54,000 | 2,800 |
| 1993-01-14 | 568 | 570 | 557 | 566 | 97,000 | 2,830 |
| 1993-01-13 | 570 | 578 | 570 | 570 | 123,000 | 2,850 |
| 1993-01-12 | 576 | 576 | 568 | 568 | 41,000 | 2,840 |
| 1993-01-11 | 580 | 580 | 566 | 566 | 70,000 | 2,830 |
| 1993-01-08 | 590 | 591 | 571 | 571 | 166,000 | 2,855 |
| 1993-01-07 | 561 | 581 | 561 | 575 | 123,000 | 2,875 |
| 1993-01-06 | 560 | 570 | 557 | 557 | 92,000 | 2,785 |
| 1993-01-05 | 565 | 565 | 557 | 557 | 43,000 | 2,785 |
| 1993-01-04 | 565 | 565 | 551 | 555 | 18,000 | 2,775 |
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
