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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 990 | 991 | 980 | 985 | 589,000 | 4,925 |
| 1994-12-29 | 960 | 988 | 956 | 987 | 537,000 | 4,935 |
| 1994-12-28 | 984 | 993 | 966 | 967 | 724,000 | 4,835 |
| 1994-12-27 | 969 | 978 | 958 | 978 | 952,000 | 4,890 |
| 1994-12-26 | 959 | 962 | 951 | 962 | 602,000 | 4,810 |
| 1994-12-22 | 938 | 949 | 935 | 949 | 529,000 | 4,745 |
| 1994-12-21 | 920 | 935 | 920 | 930 | 175,000 | 4,650 |
| 1994-12-20 | 916 | 922 | 911 | 920 | 191,000 | 4,600 |
| 1994-12-19 | 920 | 922 | 917 | 919 | 154,000 | 4,595 |
| 1994-12-16 | 924 | 924 | 910 | 910 | 339,000 | 4,550 |
| 1994-12-15 | 915 | 920 | 914 | 915 | 248,000 | 4,575 |
| 1994-12-14 | 903 | 915 | 902 | 915 | 293,000 | 4,575 |
| 1994-12-13 | 922 | 922 | 901 | 906 | 225,000 | 4,530 |
| 1994-12-12 | 919 | 924 | 919 | 919 | 213,000 | 4,595 |
| 1994-12-09 | 923 | 930 | 915 | 919 | 781,000 | 4,595 |
| 1994-12-08 | 914 | 927 | 914 | 923 | 547,000 | 4,615 |
| 1994-12-07 | 929 | 929 | 917 | 924 | 298,000 | 4,620 |
| 1994-12-06 | 934 | 934 | 927 | 930 | 172,000 | 4,650 |
| 1994-12-05 | 940 | 940 | 927 | 929 | 629,000 | 4,645 |
| 1994-12-02 | 924 | 937 | 917 | 920 | 429,000 | 4,600 |
| 1994-12-01 | 922 | 930 | 911 | 917 | 278,000 | 4,585 |
| 1994-11-30 | 903 | 927 | 903 | 920 | 284,000 | 4,600 |
| 1994-11-29 | 886 | 900 | 881 | 900 | 219,000 | 4,500 |
| 1994-11-28 | 892 | 895 | 875 | 876 | 491,000 | 4,380 |
| 1994-11-25 | 895 | 900 | 889 | 889 | 405,000 | 4,445 |
| 1994-11-24 | 910 | 910 | 895 | 900 | 570,000 | 4,500 |
| 1994-11-22 | 921 | 925 | 911 | 920 | 216,000 | 4,600 |
| 1994-11-21 | 952 | 952 | 939 | 940 | 255,000 | 4,700 |
| 1994-11-18 | 947 | 955 | 945 | 948 | 914,000 | 4,740 |
| 1994-11-17 | 927 | 944 | 927 | 943 | 871,000 | 4,715 |
| 1994-11-16 | 932 | 935 | 925 | 926 | 364,000 | 4,630 |
| 1994-11-15 | 921 | 933 | 915 | 922 | 355,000 | 4,610 |
| 1994-11-14 | 917 | 921 | 907 | 911 | 567,000 | 4,555 |
| 1994-11-11 | 887 | 906 | 885 | 901 | 421,000 | 4,505 |
| 1994-11-10 | 905 | 906 | 887 | 887 | 413,000 | 4,435 |
| 1994-11-09 | 911 | 913 | 891 | 902 | 453,000 | 4,510 |
| 1994-11-08 | 910 | 918 | 905 | 913 | 179,000 | 4,565 |
| 1994-11-07 | 920 | 920 | 901 | 901 | 229,000 | 4,505 |
| 1994-11-04 | 926 | 926 | 916 | 916 | 109,000 | 4,580 |
| 1994-11-02 | 930 | 944 | 915 | 916 | 248,000 | 4,580 |
| 1994-11-01 | 927 | 938 | 927 | 938 | 133,000 | 4,690 |
| 1994-10-31 | 918 | 930 | 918 | 926 | 42,000 | 4,630 |
| 1994-10-28 | 916 | 923 | 916 | 916 | 86,000 | 4,580 |
| 1994-10-27 | 919 | 934 | 916 | 924 | 328,000 | 4,620 |
| 1994-10-26 | 908 | 912 | 901 | 911 | 239,000 | 4,555 |
| 1994-10-25 | 919 | 919 | 902 | 912 | 142,000 | 4,560 |
| 1994-10-24 | 914 | 920 | 913 | 919 | 68,000 | 4,595 |
| 1994-10-21 | 922 | 931 | 910 | 931 | 204,000 | 4,655 |
| 1994-10-20 | 920 | 925 | 915 | 923 | 209,000 | 4,615 |
| 1994-10-19 | 929 | 940 | 912 | 940 | 135,000 | 4,700 |
| 1994-10-18 | 927 | 930 | 925 | 929 | 94,000 | 4,645 |
| 1994-10-17 | 938 | 951 | 935 | 937 | 354,000 | 4,685 |
| 1994-10-14 | 933 | 940 | 931 | 934 | 183,000 | 4,670 |
| 1994-10-13 | 927 | 940 | 924 | 938 | 357,000 | 4,690 |
| 1994-10-12 | 916 | 935 | 916 | 930 | 707,000 | 4,650 |
| 1994-10-11 | 913 | 919 | 910 | 910 | 280,000 | 4,550 |
| 1994-10-07 | 892 | 915 | 892 | 904 | 302,000 | 4,520 |
| 1994-10-06 | 885 | 894 | 884 | 891 | 105,000 | 4,455 |
| 1994-10-05 | 880 | 887 | 873 | 885 | 115,000 | 4,425 |
| 1994-10-04 | 878 | 878 | 873 | 875 | 71,000 | 4,375 |
| 1994-10-03 | 880 | 885 | 871 | 874 | 93,000 | 4,370 |
| 1994-09-30 | 880 | 885 | 880 | 882 | 105,000 | 4,410 |
| 1994-09-29 | 887 | 890 | 885 | 887 | 199,000 | 4,435 |
| 1994-09-28 | 889 | 889 | 880 | 886 | 138,000 | 4,430 |
| 1994-09-27 | 898 | 900 | 878 | 880 | 276,000 | 4,400 |
| 1994-09-26 | 898 | 908 | 898 | 900 | 181,000 | 4,500 |
| 1994-09-22 | 884 | 895 | 884 | 890 | 207,000 | 4,450 |
| 1994-09-21 | 864 | 884 | 864 | 884 | 254,000 | 4,420 |
| 1994-09-20 | 850 | 878 | 850 | 878 | 408,000 | 4,390 |
| 1994-09-19 | 845 | 859 | 844 | 844 | 183,000 | 4,220 |
| 1994-09-16 | 858 | 858 | 842 | 844 | 293,000 | 4,220 |
| 1994-09-14 | 883 | 885 | 848 | 858 | 611,000 | 4,290 |
| 1994-09-13 | 885 | 887 | 880 | 887 | 202,000 | 4,435 |
| 1994-09-12 | 883 | 895 | 882 | 883 | 141,000 | 4,415 |
| 1994-09-09 | 901 | 910 | 880 | 881 | 741,000 | 4,405 |
| 1994-09-08 | 906 | 914 | 901 | 902 | 215,000 | 4,510 |
| 1994-09-07 | 920 | 930 | 908 | 909 | 166,000 | 4,545 |
| 1994-09-06 | 935 | 935 | 930 | 930 | 76,000 | 4,650 |
| 1994-09-05 | 955 | 960 | 940 | 940 | 110,000 | 4,700 |
| 1994-09-02 | 935 | 950 | 931 | 950 | 274,000 | 4,750 |
| 1994-09-01 | 930 | 940 | 930 | 930 | 101,000 | 4,650 |
| 1994-08-31 | 930 | 939 | 926 | 926 | 65,000 | 4,630 |
| 1994-08-30 | 943 | 943 | 931 | 931 | 81,000 | 4,655 |
| 1994-08-29 | 935 | 946 | 935 | 940 | 70,000 | 4,700 |
| 1994-08-26 | 925 | 945 | 925 | 930 | 84,000 | 4,650 |
| 1994-08-25 | 943 | 947 | 930 | 935 | 1,961,000 | 4,675 |
| 1994-08-24 | 919 | 933 | 919 | 933 | 114,000 | 4,665 |
| 1994-08-23 | 918 | 920 | 913 | 917 | 160,000 | 4,585 |
| 1994-08-22 | 925 | 925 | 915 | 922 | 173,000 | 4,610 |
| 1994-08-19 | 937 | 940 | 932 | 935 | 220,000 | 4,675 |
| 1994-08-18 | 950 | 957 | 950 | 950 | 87,000 | 4,750 |
| 1994-08-17 | 946 | 960 | 940 | 960 | 128,000 | 4,800 |
| 1994-08-16 | 932 | 941 | 932 | 936 | 112,000 | 4,680 |
| 1994-08-15 | 943 | 945 | 938 | 940 | 239,000 | 4,700 |
| 1994-08-12 | 944 | 949 | 943 | 943 | 286,000 | 4,715 |
| 1994-08-11 | 950 | 950 | 942 | 944 | 192,000 | 4,720 |
| 1994-08-10 | 950 | 950 | 940 | 945 | 193,000 | 4,725 |
| 1994-08-09 | 965 | 969 | 955 | 955 | 251,000 | 4,775 |
| 1994-08-08 | 953 | 963 | 953 | 963 | 190,000 | 4,815 |
| 1994-08-05 | 960 | 965 | 950 | 956 | 126,000 | 4,780 |
| 1994-08-04 | 951 | 959 | 949 | 949 | 160,000 | 4,745 |
| 1994-08-03 | 960 | 960 | 950 | 950 | 120,000 | 4,750 |
| 1994-08-02 | 931 | 950 | 931 | 950 | 70,000 | 4,750 |
| 1994-08-01 | 938 | 940 | 930 | 931 | 80,000 | 4,655 |
| 1994-07-29 | 940 | 948 | 934 | 945 | 131,000 | 4,725 |
| 1994-07-28 | 922 | 925 | 903 | 922 | 278,000 | 4,610 |
| 1994-07-27 | 939 | 941 | 922 | 922 | 308,000 | 4,610 |
| 1994-07-26 | 955 | 963 | 949 | 949 | 138,000 | 4,745 |
| 1994-07-25 | 979 | 983 | 959 | 965 | 215,000 | 4,825 |
| 1994-07-22 | 981 | 981 | 972 | 980 | 220,000 | 4,900 |
| 1994-07-21 | 985 | 990 | 983 | 987 | 302,000 | 4,935 |
| 1994-07-20 | 986 | 987 | 977 | 985 | 113,000 | 4,925 |
| 1994-07-19 | 990 | 992 | 986 | 986 | 261,000 | 4,930 |
| 1994-07-18 | 985 | 989 | 985 | 985 | 137,000 | 4,925 |
| 1994-07-15 | 981 | 987 | 977 | 980 | 438,000 | 4,900 |
| 1994-07-14 | 970 | 977 | 970 | 971 | 174,000 | 4,855 |
| 1994-07-13 | 960 | 974 | 960 | 971 | 175,000 | 4,855 |
| 1994-07-12 | 975 | 975 | 956 | 960 | 378,000 | 4,800 |
| 1994-07-11 | 973 | 980 | 970 | 980 | 209,000 | 4,900 |
| 1994-07-08 | 997 | 1,000 | 981 | 983 | 185,000 | 4,915 |
| 1994-07-07 | 997 | 1,010 | 997 | 997 | 327,000 | 4,985 |
| 1994-07-06 | 1,020 | 1,020 | 990 | 992 | 625,000 | 4,960 |
| 1994-07-05 | 999 | 1,030 | 999 | 1,010 | 1,701,000 | 5,050 |
| 1994-07-04 | 1,000 | 1,010 | 991 | 991 | 293,000 | 4,955 |
| 1994-07-01 | 1,010 | 1,010 | 991 | 1,010 | 487,000 | 5,050 |
| 1994-06-30 | 972 | 1,010 | 972 | 1,010 | 805,000 | 5,050 |
| 1994-06-29 | 987 | 1,010 | 980 | 981 | 568,000 | 4,905 |
| 1994-06-28 | 978 | 989 | 970 | 987 | 406,000 | 4,935 |
| 1994-06-27 | 967 | 970 | 957 | 968 | 457,000 | 4,840 |
| 1994-06-24 | 985 | 993 | 978 | 987 | 406,000 | 4,935 |
| 1994-06-23 | 983 | 985 | 978 | 985 | 324,000 | 4,925 |
| 1994-06-22 | 954 | 978 | 954 | 973 | 566,000 | 4,865 |
| 1994-06-21 | 979 | 991 | 979 | 983 | 528,000 | 4,915 |
| 1994-06-20 | 1,010 | 1,010 | 990 | 999 | 353,000 | 4,995 |
| 1994-06-17 | 1,000 | 1,010 | 1,000 | 1,010 | 546,000 | 5,050 |
| 1994-06-16 | 990 | 1,000 | 986 | 991 | 462,000 | 4,955 |
| 1994-06-15 | 1,010 | 1,010 | 983 | 983 | 652,000 | 4,915 |
| 1994-06-14 | 1,010 | 1,020 | 999 | 1,000 | 768,000 | 5,000 |
| 1994-06-13 | 1,010 | 1,040 | 1,010 | 1,030 | 1,374,000 | 5,150 |
| 1994-06-10 | 1,020 | 1,040 | 1,010 | 1,030 | 2,965,000 | 5,150 |
| 1994-06-09 | 1,000 | 1,020 | 997 | 1,020 | 3,104,000 | 5,100 |
| 1994-06-08 | 994 | 999 | 981 | 992 | 3,542,000 | 4,960 |
| 1994-06-07 | 950 | 998 | 950 | 997 | 2,492,000 | 4,985 |
| 1994-06-06 | 962 | 962 | 941 | 951 | 279,000 | 4,755 |
| 1994-06-03 | 960 | 964 | 950 | 959 | 475,000 | 4,795 |
| 1994-06-02 | 954 | 968 | 952 | 955 | 1,088,000 | 4,775 |
| 1994-06-01 | 942 | 960 | 942 | 952 | 1,317,000 | 4,760 |
| 1994-05-31 | 944 | 947 | 930 | 942 | 491,000 | 4,710 |
| 1994-05-30 | 943 | 943 | 930 | 935 | 254,000 | 4,675 |
| 1994-05-27 | 923 | 935 | 920 | 930 | 294,000 | 4,650 |
| 1994-05-26 | 924 | 930 | 920 | 920 | 119,000 | 4,600 |
| 1994-05-25 | 936 | 936 | 922 | 936 | 300,000 | 4,680 |
| 1994-05-24 | 942 | 947 | 927 | 927 | 937,000 | 4,635 |
| 1994-05-23 | 920 | 943 | 920 | 943 | 832,000 | 4,715 |
| 1994-05-20 | 909 | 920 | 909 | 920 | 280,000 | 4,600 |
| 1994-05-19 | 910 | 915 | 902 | 909 | 194,000 | 4,545 |
| 1994-05-18 | 918 | 925 | 902 | 902 | 239,000 | 4,510 |
| 1994-05-17 | 918 | 925 | 914 | 924 | 339,000 | 4,620 |
| 1994-05-16 | 917 | 929 | 915 | 920 | 338,000 | 4,600 |
| 1994-05-13 | 901 | 910 | 895 | 907 | 152,000 | 4,535 |
| 1994-05-12 | 906 | 910 | 891 | 891 | 224,000 | 4,455 |
| 1994-05-11 | 898 | 910 | 892 | 896 | 259,000 | 4,480 |
| 1994-05-10 | 875 | 875 | 865 | 868 | 87,000 | 4,340 |
| 1994-05-09 | 872 | 874 | 866 | 870 | 72,000 | 4,350 |
| 1994-05-06 | 863 | 875 | 863 | 874 | 109,000 | 4,370 |
| 1994-05-02 | 862 | 869 | 855 | 860 | 126,000 | 4,300 |
| 1994-04-28 | 877 | 877 | 869 | 872 | 176,000 | 4,360 |
| 1994-04-27 | 881 | 883 | 878 | 880 | 174,000 | 4,400 |
| 1994-04-26 | 881 | 885 | 880 | 881 | 159,000 | 4,405 |
| 1994-04-25 | 889 | 889 | 882 | 884 | 146,000 | 4,420 |
| 1994-04-22 | 895 | 900 | 891 | 891 | 339,000 | 4,455 |
| 1994-04-21 | 898 | 898 | 885 | 894 | 305,000 | 4,470 |
| 1994-04-20 | 913 | 913 | 898 | 898 | 206,000 | 4,490 |
| 1994-04-19 | 906 | 915 | 906 | 913 | 227,000 | 4,565 |
| 1994-04-18 | 927 | 930 | 911 | 913 | 200,000 | 4,565 |
| 1994-04-15 | 920 | 935 | 920 | 926 | 510,000 | 4,630 |
| 1994-04-14 | 924 | 935 | 920 | 926 | 765,000 | 4,630 |
| 1994-04-13 | 901 | 918 | 901 | 918 | 300,000 | 4,590 |
| 1994-04-12 | 889 | 909 | 885 | 909 | 187,000 | 4,545 |
| 1994-04-11 | 890 | 899 | 890 | 890 | 137,000 | 4,450 |
| 1994-04-08 | 906 | 910 | 880 | 905 | 332,000 | 4,525 |
| 1994-04-07 | 909 | 915 | 900 | 906 | 114,000 | 4,530 |
| 1994-04-06 | 925 | 925 | 905 | 908 | 402,000 | 4,540 |
| 1994-04-05 | 894 | 905 | 891 | 905 | 227,000 | 4,525 |
| 1994-04-04 | 901 | 905 | 885 | 885 | 290,000 | 4,425 |
| 1994-04-01 | 913 | 919 | 900 | 905 | 318,000 | 4,525 |
| 1994-03-31 | 912 | 922 | 900 | 903 | 187,000 | 4,515 |
| 1994-03-30 | 909 | 929 | 900 | 922 | 493,000 | 4,610 |
| 1994-03-29 | 947 | 950 | 926 | 929 | 716,000 | 4,645 |
| 1994-03-28 | 907 | 944 | 907 | 937 | 407,000 | 4,685 |
| 1994-03-25 | 914 | 930 | 911 | 921 | 314,000 | 4,605 |
| 1994-03-24 | 912 | 924 | 910 | 924 | 282,000 | 4,620 |
| 1994-03-23 | 925 | 925 | 905 | 905 | 478,000 | 4,525 |
| 1994-03-22 | 935 | 938 | 920 | 923 | 207,000 | 4,615 |
| 1994-03-18 | 950 | 950 | 933 | 935 | 300,000 | 4,675 |
| 1994-03-17 | 946 | 950 | 928 | 945 | 762,000 | 4,725 |
| 1994-03-16 | 967 | 970 | 940 | 943 | 1,090,000 | 4,715 |
| 1994-03-15 | 950 | 977 | 949 | 965 | 2,049,000 | 4,825 |
| 1994-03-14 | 944 | 949 | 937 | 944 | 843,000 | 4,720 |
| 1994-03-11 | 950 | 952 | 930 | 934 | 1,424,000 | 4,670 |
| 1994-03-10 | 945 | 953 | 935 | 946 | 3,610,000 | 4,730 |
| 1994-03-09 | 895 | 926 | 891 | 926 | 837,000 | 4,630 |
| 1994-03-08 | 899 | 899 | 887 | 891 | 184,000 | 4,455 |
| 1994-03-07 | 905 | 919 | 900 | 900 | 363,000 | 4,500 |
| 1994-03-04 | 885 | 918 | 880 | 900 | 783,000 | 4,500 |
| 1994-03-03 | 908 | 915 | 885 | 895 | 636,000 | 4,475 |
| 1994-03-02 | 910 | 931 | 900 | 903 | 1,935,000 | 4,515 |
| 1994-03-01 | 893 | 918 | 886 | 910 | 958,000 | 4,550 |
| 1994-02-28 | 894 | 894 | 873 | 873 | 446,000 | 4,365 |
| 1994-02-25 | 875 | 890 | 875 | 884 | 513,000 | 4,420 |
| 1994-02-24 | 892 | 899 | 875 | 885 | 711,000 | 4,425 |
| 1994-02-23 | 909 | 909 | 872 | 872 | 562,000 | 4,360 |
| 1994-02-22 | 879 | 899 | 879 | 899 | 972,000 | 4,495 |
| 1994-02-21 | 864 | 878 | 841 | 871 | 388,000 | 4,355 |
| 1994-02-18 | 865 | 869 | 836 | 869 | 801,000 | 4,345 |
| 1994-02-17 | 888 | 898 | 835 | 848 | 1,368,000 | 4,240 |
| 1994-02-16 | 896 | 931 | 892 | 898 | 3,486,000 | 4,490 |
| 1994-02-15 | 835 | 878 | 830 | 869 | 1,699,000 | 4,345 |
| 1994-02-14 | 878 | 878 | 860 | 865 | 1,138,000 | 4,325 |
| 1994-02-10 | 915 | 933 | 889 | 898 | 3,181,000 | 4,490 |
| 1994-02-09 | 910 | 930 | 889 | 915 | 6,781,000 | 4,575 |
| 1994-02-08 | 839 | 892 | 838 | 879 | 4,705,000 | 4,395 |
| 1994-02-07 | 792 | 820 | 785 | 816 | 2,650,000 | 4,080 |
| 1994-02-04 | 758 | 785 | 758 | 782 | 334,000 | 3,910 |
| 1994-02-03 | 767 | 780 | 752 | 768 | 552,000 | 3,840 |
| 1994-02-02 | 770 | 780 | 765 | 775 | 513,000 | 3,875 |
| 1994-02-01 | 785 | 795 | 767 | 780 | 1,103,000 | 3,900 |
| 1994-01-31 | 760 | 799 | 754 | 775 | 1,585,000 | 3,875 |
| 1994-01-28 | 710 | 730 | 710 | 720 | 261,000 | 3,600 |
| 1994-01-27 | 735 | 745 | 720 | 730 | 737,000 | 3,650 |
| 1994-01-26 | 722 | 734 | 722 | 733 | 942,000 | 3,665 |
| 1994-01-25 | 666 | 726 | 666 | 722 | 577,000 | 3,610 |
| 1994-01-24 | 675 | 690 | 673 | 676 | 435,000 | 3,380 |
| 1994-01-21 | 710 | 724 | 705 | 715 | 434,000 | 3,575 |
| 1994-01-20 | 734 | 739 | 720 | 720 | 1,153,000 | 3,600 |
| 1994-01-19 | 715 | 731 | 712 | 729 | 1,080,000 | 3,645 |
| 1994-01-18 | 703 | 727 | 701 | 713 | 1,104,000 | 3,565 |
| 1994-01-17 | 708 | 715 | 695 | 709 | 1,026,000 | 3,545 |
| 1994-01-14 | 685 | 723 | 681 | 718 | 1,842,000 | 3,590 |
| 1994-01-13 | 678 | 691 | 665 | 689 | 721,000 | 3,445 |
| 1994-01-12 | 658 | 670 | 652 | 670 | 272,000 | 3,350 |
| 1994-01-11 | 670 | 678 | 663 | 678 | 785,000 | 3,390 |
| 1994-01-10 | 640 | 668 | 640 | 665 | 393,000 | 3,325 |
| 1994-01-07 | 635 | 650 | 635 | 650 | 194,000 | 3,250 |
| 1994-01-06 | 655 | 655 | 641 | 650 | 275,000 | 3,250 |
| 1994-01-05 | 631 | 653 | 630 | 638 | 362,000 | 3,190 |
| 1994-01-04 | 621 | 630 | 613 | 622 | 151,000 | 3,110 |
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
