6707 サンケン電気(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30990991980985589,0004,925
1994-12-29960988956987537,0004,935
1994-12-28984993966967724,0004,835
1994-12-27969978958978952,0004,890
1994-12-26959962951962602,0004,810
1994-12-22938949935949529,0004,745
1994-12-21920935920930175,0004,650
1994-12-20916922911920191,0004,600
1994-12-19920922917919154,0004,595
1994-12-16924924910910339,0004,550
1994-12-15915920914915248,0004,575
1994-12-14903915902915293,0004,575
1994-12-13922922901906225,0004,530
1994-12-12919924919919213,0004,595
1994-12-09923930915919781,0004,595
1994-12-08914927914923547,0004,615
1994-12-07929929917924298,0004,620
1994-12-06934934927930172,0004,650
1994-12-05940940927929629,0004,645
1994-12-02924937917920429,0004,600
1994-12-01922930911917278,0004,585
1994-11-30903927903920284,0004,600
1994-11-29886900881900219,0004,500
1994-11-28892895875876491,0004,380
1994-11-25895900889889405,0004,445
1994-11-24910910895900570,0004,500
1994-11-22921925911920216,0004,600
1994-11-21952952939940255,0004,700
1994-11-18947955945948914,0004,740
1994-11-17927944927943871,0004,715
1994-11-16932935925926364,0004,630
1994-11-15921933915922355,0004,610
1994-11-14917921907911567,0004,555
1994-11-11887906885901421,0004,505
1994-11-10905906887887413,0004,435
1994-11-09911913891902453,0004,510
1994-11-08910918905913179,0004,565
1994-11-07920920901901229,0004,505
1994-11-04926926916916109,0004,580
1994-11-02930944915916248,0004,580
1994-11-01927938927938133,0004,690
1994-10-3191893091892642,0004,630
1994-10-2891692391691686,0004,580
1994-10-27919934916924328,0004,620
1994-10-26908912901911239,0004,555
1994-10-25919919902912142,0004,560
1994-10-2491492091391968,0004,595
1994-10-21922931910931204,0004,655
1994-10-20920925915923209,0004,615
1994-10-19929940912940135,0004,700
1994-10-1892793092592994,0004,645
1994-10-17938951935937354,0004,685
1994-10-14933940931934183,0004,670
1994-10-13927940924938357,0004,690
1994-10-12916935916930707,0004,650
1994-10-11913919910910280,0004,550
1994-10-07892915892904302,0004,520
1994-10-06885894884891105,0004,455
1994-10-05880887873885115,0004,425
1994-10-0487887887387571,0004,375
1994-10-0388088587187493,0004,370
1994-09-30880885880882105,0004,410
1994-09-29887890885887199,0004,435
1994-09-28889889880886138,0004,430
1994-09-27898900878880276,0004,400
1994-09-26898908898900181,0004,500
1994-09-22884895884890207,0004,450
1994-09-21864884864884254,0004,420
1994-09-20850878850878408,0004,390
1994-09-19845859844844183,0004,220
1994-09-16858858842844293,0004,220
1994-09-14883885848858611,0004,290
1994-09-13885887880887202,0004,435
1994-09-12883895882883141,0004,415
1994-09-09901910880881741,0004,405
1994-09-08906914901902215,0004,510
1994-09-07920930908909166,0004,545
1994-09-0693593593093076,0004,650
1994-09-05955960940940110,0004,700
1994-09-02935950931950274,0004,750
1994-09-01930940930930101,0004,650
1994-08-3193093992692665,0004,630
1994-08-3094394393193181,0004,655
1994-08-2993594693594070,0004,700
1994-08-2692594592593084,0004,650
1994-08-259439479309351,961,0004,675
1994-08-24919933919933114,0004,665
1994-08-23918920913917160,0004,585
1994-08-22925925915922173,0004,610
1994-08-19937940932935220,0004,675
1994-08-1895095795095087,0004,750
1994-08-17946960940960128,0004,800
1994-08-16932941932936112,0004,680
1994-08-15943945938940239,0004,700
1994-08-12944949943943286,0004,715
1994-08-11950950942944192,0004,720
1994-08-10950950940945193,0004,725
1994-08-09965969955955251,0004,775
1994-08-08953963953963190,0004,815
1994-08-05960965950956126,0004,780
1994-08-04951959949949160,0004,745
1994-08-03960960950950120,0004,750
1994-08-0293195093195070,0004,750
1994-08-0193894093093180,0004,655
1994-07-29940948934945131,0004,725
1994-07-28922925903922278,0004,610
1994-07-27939941922922308,0004,610
1994-07-26955963949949138,0004,745
1994-07-25979983959965215,0004,825
1994-07-22981981972980220,0004,900
1994-07-21985990983987302,0004,935
1994-07-20986987977985113,0004,925
1994-07-19990992986986261,0004,930
1994-07-18985989985985137,0004,925
1994-07-15981987977980438,0004,900
1994-07-14970977970971174,0004,855
1994-07-13960974960971175,0004,855
1994-07-12975975956960378,0004,800
1994-07-11973980970980209,0004,900
1994-07-089971,000981983185,0004,915
1994-07-079971,010997997327,0004,985
1994-07-061,0201,020990992625,0004,960
1994-07-059991,0309991,0101,701,0005,050
1994-07-041,0001,010991991293,0004,955
1994-07-011,0101,0109911,010487,0005,050
1994-06-309721,0109721,010805,0005,050
1994-06-299871,010980981568,0004,905
1994-06-28978989970987406,0004,935
1994-06-27967970957968457,0004,840
1994-06-24985993978987406,0004,935
1994-06-23983985978985324,0004,925
1994-06-22954978954973566,0004,865
1994-06-21979991979983528,0004,915
1994-06-201,0101,010990999353,0004,995
1994-06-171,0001,0101,0001,010546,0005,050
1994-06-169901,000986991462,0004,955
1994-06-151,0101,010983983652,0004,915
1994-06-141,0101,0209991,000768,0005,000
1994-06-131,0101,0401,0101,0301,374,0005,150
1994-06-101,0201,0401,0101,0302,965,0005,150
1994-06-091,0001,0209971,0203,104,0005,100
1994-06-089949999819923,542,0004,960
1994-06-079509989509972,492,0004,985
1994-06-06962962941951279,0004,755
1994-06-03960964950959475,0004,795
1994-06-029549689529551,088,0004,775
1994-06-019429609429521,317,0004,760
1994-05-31944947930942491,0004,710
1994-05-30943943930935254,0004,675
1994-05-27923935920930294,0004,650
1994-05-26924930920920119,0004,600
1994-05-25936936922936300,0004,680
1994-05-24942947927927937,0004,635
1994-05-23920943920943832,0004,715
1994-05-20909920909920280,0004,600
1994-05-19910915902909194,0004,545
1994-05-18918925902902239,0004,510
1994-05-17918925914924339,0004,620
1994-05-16917929915920338,0004,600
1994-05-13901910895907152,0004,535
1994-05-12906910891891224,0004,455
1994-05-11898910892896259,0004,480
1994-05-1087587586586887,0004,340
1994-05-0987287486687072,0004,350
1994-05-06863875863874109,0004,370
1994-05-02862869855860126,0004,300
1994-04-28877877869872176,0004,360
1994-04-27881883878880174,0004,400
1994-04-26881885880881159,0004,405
1994-04-25889889882884146,0004,420
1994-04-22895900891891339,0004,455
1994-04-21898898885894305,0004,470
1994-04-20913913898898206,0004,490
1994-04-19906915906913227,0004,565
1994-04-18927930911913200,0004,565
1994-04-15920935920926510,0004,630
1994-04-14924935920926765,0004,630
1994-04-13901918901918300,0004,590
1994-04-12889909885909187,0004,545
1994-04-11890899890890137,0004,450
1994-04-08906910880905332,0004,525
1994-04-07909915900906114,0004,530
1994-04-06925925905908402,0004,540
1994-04-05894905891905227,0004,525
1994-04-04901905885885290,0004,425
1994-04-01913919900905318,0004,525
1994-03-31912922900903187,0004,515
1994-03-30909929900922493,0004,610
1994-03-29947950926929716,0004,645
1994-03-28907944907937407,0004,685
1994-03-25914930911921314,0004,605
1994-03-24912924910924282,0004,620
1994-03-23925925905905478,0004,525
1994-03-22935938920923207,0004,615
1994-03-18950950933935300,0004,675
1994-03-17946950928945762,0004,725
1994-03-169679709409431,090,0004,715
1994-03-159509779499652,049,0004,825
1994-03-14944949937944843,0004,720
1994-03-119509529309341,424,0004,670
1994-03-109459539359463,610,0004,730
1994-03-09895926891926837,0004,630
1994-03-08899899887891184,0004,455
1994-03-07905919900900363,0004,500
1994-03-04885918880900783,0004,500
1994-03-03908915885895636,0004,475
1994-03-029109319009031,935,0004,515
1994-03-01893918886910958,0004,550
1994-02-28894894873873446,0004,365
1994-02-25875890875884513,0004,420
1994-02-24892899875885711,0004,425
1994-02-23909909872872562,0004,360
1994-02-22879899879899972,0004,495
1994-02-21864878841871388,0004,355
1994-02-18865869836869801,0004,345
1994-02-178888988358481,368,0004,240
1994-02-168969318928983,486,0004,490
1994-02-158358788308691,699,0004,345
1994-02-148788788608651,138,0004,325
1994-02-109159338898983,181,0004,490
1994-02-099109308899156,781,0004,575
1994-02-088398928388794,705,0004,395
1994-02-077928207858162,650,0004,080
1994-02-04758785758782334,0003,910
1994-02-03767780752768552,0003,840
1994-02-02770780765775513,0003,875
1994-02-017857957677801,103,0003,900
1994-01-317607997547751,585,0003,875
1994-01-28710730710720261,0003,600
1994-01-27735745720730737,0003,650
1994-01-26722734722733942,0003,665
1994-01-25666726666722577,0003,610
1994-01-24675690673676435,0003,380
1994-01-21710724705715434,0003,575
1994-01-207347397207201,153,0003,600
1994-01-197157317127291,080,0003,645
1994-01-187037277017131,104,0003,565
1994-01-177087156957091,026,0003,545
1994-01-146857236817181,842,0003,590
1994-01-13678691665689721,0003,445
1994-01-12658670652670272,0003,350
1994-01-11670678663678785,0003,390
1994-01-10640668640665393,0003,325
1994-01-07635650635650194,0003,250
1994-01-06655655641650275,0003,250
1994-01-05631653630638362,0003,190
1994-01-04621630613622151,0003,110

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