6707 サンケン電気(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 906 | 915 | 902 | 915 | 108,000 | 4,575 |
| 1995-12-28 | 911 | 915 | 906 | 906 | 312,000 | 4,530 |
| 1995-12-27 | 915 | 923 | 901 | 915 | 409,000 | 4,575 |
| 1995-12-26 | 906 | 913 | 899 | 913 | 279,000 | 4,565 |
| 1995-12-25 | 904 | 905 | 895 | 896 | 257,000 | 4,480 |
| 1995-12-22 | 896 | 896 | 889 | 889 | 149,000 | 4,445 |
| 1995-12-21 | 892 | 895 | 886 | 886 | 147,000 | 4,430 |
| 1995-12-20 | 883 | 888 | 880 | 888 | 115,000 | 4,440 |
| 1995-12-19 | 880 | 881 | 872 | 873 | 158,000 | 4,365 |
| 1995-12-18 | 891 | 896 | 882 | 890 | 232,000 | 4,450 |
| 1995-12-15 | 898 | 906 | 896 | 900 | 149,000 | 4,500 |
| 1995-12-14 | 905 | 910 | 895 | 895 | 311,000 | 4,475 |
| 1995-12-13 | 911 | 914 | 898 | 898 | 119,000 | 4,490 |
| 1995-12-12 | 907 | 910 | 907 | 910 | 363,000 | 4,550 |
| 1995-12-11 | 925 | 925 | 915 | 917 | 148,000 | 4,585 |
| 1995-12-08 | 933 | 940 | 924 | 925 | 280,000 | 4,625 |
| 1995-12-07 | 938 | 940 | 929 | 933 | 525,000 | 4,665 |
| 1995-12-06 | 917 | 938 | 917 | 928 | 395,000 | 4,640 |
| 1995-12-05 | 918 | 925 | 905 | 924 | 238,000 | 4,620 |
| 1995-12-04 | 924 | 924 | 903 | 905 | 151,000 | 4,525 |
| 1995-12-01 | 890 | 914 | 888 | 914 | 212,000 | 4,570 |
| 1995-11-30 | 896 | 900 | 890 | 900 | 200,000 | 4,500 |
| 1995-11-29 | 889 | 891 | 879 | 879 | 174,000 | 4,395 |
| 1995-11-28 | 892 | 895 | 886 | 886 | 231,000 | 4,430 |
| 1995-11-27 | 880 | 896 | 876 | 892 | 85,000 | 4,460 |
| 1995-11-24 | 879 | 879 | 873 | 873 | 78,000 | 4,365 |
| 1995-11-22 | 876 | 882 | 870 | 875 | 165,000 | 4,375 |
| 1995-11-21 | 876 | 882 | 872 | 878 | 144,000 | 4,390 |
| 1995-11-20 | 879 | 890 | 879 | 879 | 181,000 | 4,395 |
| 1995-11-17 | 880 | 883 | 871 | 871 | 292,000 | 4,355 |
| 1995-11-16 | 856 | 869 | 853 | 869 | 329,000 | 4,345 |
| 1995-11-15 | 891 | 893 | 863 | 866 | 367,000 | 4,330 |
| 1995-11-14 | 901 | 905 | 894 | 894 | 258,000 | 4,470 |
| 1995-11-13 | 905 | 908 | 894 | 894 | 217,000 | 4,470 |
| 1995-11-10 | 912 | 915 | 895 | 900 | 491,000 | 4,500 |
| 1995-11-09 | 911 | 920 | 901 | 910 | 459,000 | 4,550 |
| 1995-11-08 | 920 | 920 | 902 | 902 | 499,000 | 4,510 |
| 1995-11-07 | 938 | 938 | 920 | 929 | 363,000 | 4,645 |
| 1995-11-06 | 949 | 953 | 937 | 938 | 387,000 | 4,690 |
| 1995-11-02 | 953 | 959 | 933 | 949 | 665,000 | 4,745 |
| 1995-11-01 | 960 | 960 | 946 | 952 | 911,000 | 4,760 |
| 1995-10-31 | 943 | 964 | 943 | 964 | 1,276,000 | 4,820 |
| 1995-10-30 | 954 | 954 | 939 | 939 | 520,000 | 4,695 |
| 1995-10-27 | 933 | 963 | 922 | 954 | 1,440,000 | 4,770 |
| 1995-10-26 | 953 | 953 | 932 | 933 | 844,000 | 4,665 |
| 1995-10-25 | 962 | 965 | 951 | 951 | 1,151,000 | 4,755 |
| 1995-10-24 | 964 | 974 | 956 | 959 | 3,330,000 | 4,795 |
| 1995-10-23 | 942 | 974 | 942 | 974 | 4,752,000 | 4,870 |
| 1995-10-20 | 936 | 942 | 934 | 938 | 1,210,000 | 4,690 |
| 1995-10-19 | 932 | 946 | 926 | 926 | 1,844,000 | 4,630 |
| 1995-10-18 | 933 | 935 | 925 | 933 | 315,000 | 4,665 |
| 1995-10-17 | 932 | 941 | 928 | 933 | 477,000 | 4,665 |
| 1995-10-16 | 925 | 935 | 922 | 932 | 234,000 | 4,660 |
| 1995-10-13 | 920 | 930 | 911 | 925 | 321,000 | 4,625 |
| 1995-10-12 | 932 | 932 | 921 | 921 | 377,000 | 4,605 |
| 1995-10-11 | 938 | 945 | 932 | 933 | 197,000 | 4,665 |
| 1995-10-09 | 949 | 950 | 938 | 948 | 440,000 | 4,740 |
| 1995-10-06 | 934 | 949 | 930 | 948 | 859,000 | 4,740 |
| 1995-10-05 | 932 | 944 | 926 | 928 | 733,000 | 4,640 |
| 1995-10-04 | 940 | 943 | 925 | 925 | 955,000 | 4,625 |
| 1995-10-03 | 910 | 938 | 910 | 938 | 626,000 | 4,690 |
| 1995-10-02 | 901 | 914 | 898 | 902 | 329,000 | 4,510 |
| 1995-09-29 | 919 | 920 | 901 | 902 | 370,000 | 4,510 |
| 1995-09-28 | 929 | 938 | 915 | 920 | 1,003,000 | 4,600 |
| 1995-09-27 | 895 | 922 | 885 | 920 | 966,000 | 4,600 |
| 1995-09-26 | 860 | 896 | 860 | 892 | 577,000 | 4,460 |
| 1995-09-25 | 861 | 862 | 850 | 850 | 178,000 | 4,250 |
| 1995-09-22 | 856 | 861 | 855 | 859 | 380,000 | 4,295 |
| 1995-09-21 | 885 | 885 | 872 | 876 | 158,000 | 4,380 |
| 1995-09-20 | 900 | 904 | 886 | 890 | 312,000 | 4,450 |
| 1995-09-19 | 901 | 913 | 890 | 890 | 345,000 | 4,450 |
| 1995-09-18 | 923 | 924 | 900 | 900 | 248,000 | 4,500 |
| 1995-09-14 | 921 | 930 | 916 | 922 | 644,000 | 4,610 |
| 1995-09-13 | 920 | 922 | 911 | 917 | 197,000 | 4,585 |
| 1995-09-12 | 930 | 940 | 925 | 925 | 547,000 | 4,625 |
| 1995-09-11 | 940 | 944 | 934 | 940 | 764,000 | 4,700 |
| 1995-09-08 | 924 | 954 | 923 | 930 | 2,427,000 | 4,650 |
| 1995-09-07 | 917 | 924 | 909 | 920 | 412,000 | 4,600 |
| 1995-09-06 | 914 | 924 | 907 | 907 | 848,000 | 4,535 |
| 1995-09-05 | 907 | 920 | 896 | 911 | 473,000 | 4,555 |
| 1995-09-04 | 930 | 934 | 896 | 900 | 999,000 | 4,500 |
| 1995-09-01 | 914 | 925 | 906 | 920 | 2,338,000 | 4,600 |
| 1995-08-31 | 900 | 929 | 892 | 915 | 2,553,000 | 4,575 |
| 1995-08-30 | 919 | 921 | 885 | 890 | 3,349,000 | 4,450 |
| 1995-08-29 | 852 | 914 | 843 | 900 | 4,572,000 | 4,500 |
| 1995-08-28 | 819 | 842 | 810 | 842 | 1,090,000 | 4,210 |
| 1995-08-25 | 780 | 820 | 780 | 810 | 1,233,000 | 4,050 |
| 1995-08-24 | 780 | 780 | 768 | 778 | 249,000 | 3,890 |
| 1995-08-23 | 777 | 783 | 765 | 766 | 58,000 | 3,830 |
| 1995-08-22 | 787 | 792 | 785 | 787 | 378,000 | 3,935 |
| 1995-08-21 | 795 | 800 | 786 | 786 | 88,000 | 3,930 |
| 1995-08-18 | 815 | 815 | 790 | 795 | 342,000 | 3,975 |
| 1995-08-17 | 830 | 830 | 815 | 816 | 277,000 | 4,080 |
| 1995-08-16 | 825 | 840 | 820 | 829 | 907,000 | 4,145 |
| 1995-08-15 | 795 | 805 | 791 | 805 | 178,000 | 4,025 |
| 1995-08-14 | 800 | 800 | 790 | 791 | 58,000 | 3,955 |
| 1995-08-11 | 785 | 794 | 785 | 790 | 128,000 | 3,950 |
| 1995-08-10 | 788 | 788 | 785 | 785 | 98,000 | 3,925 |
| 1995-08-09 | 790 | 790 | 780 | 789 | 129,000 | 3,945 |
| 1995-08-08 | 788 | 788 | 778 | 788 | 167,000 | 3,940 |
| 1995-08-07 | 798 | 802 | 776 | 792 | 142,000 | 3,960 |
| 1995-08-04 | 791 | 795 | 785 | 794 | 271,000 | 3,970 |
| 1995-08-03 | 794 | 799 | 786 | 786 | 770,000 | 3,930 |
| 1995-08-02 | 744 | 779 | 744 | 775 | 247,000 | 3,875 |
| 1995-08-01 | 759 | 759 | 745 | 745 | 79,000 | 3,725 |
| 1995-07-31 | 758 | 768 | 758 | 760 | 82,000 | 3,800 |
| 1995-07-28 | 752 | 758 | 745 | 758 | 103,000 | 3,790 |
| 1995-07-27 | 735 | 750 | 735 | 745 | 199,000 | 3,725 |
| 1995-07-26 | 741 | 741 | 721 | 721 | 97,000 | 3,605 |
| 1995-07-25 | 765 | 765 | 729 | 733 | 157,000 | 3,665 |
| 1995-07-24 | 760 | 760 | 750 | 758 | 174,000 | 3,790 |
| 1995-07-21 | 763 | 771 | 755 | 755 | 120,000 | 3,775 |
| 1995-07-20 | 761 | 770 | 757 | 760 | 110,000 | 3,800 |
| 1995-07-19 | 775 | 775 | 760 | 775 | 134,000 | 3,875 |
| 1995-07-18 | 800 | 804 | 775 | 790 | 232,000 | 3,950 |
| 1995-07-17 | 789 | 806 | 788 | 790 | 261,000 | 3,950 |
| 1995-07-14 | 799 | 799 | 785 | 790 | 345,000 | 3,950 |
| 1995-07-13 | 799 | 805 | 786 | 800 | 694,000 | 4,000 |
| 1995-07-12 | 789 | 804 | 780 | 794 | 658,000 | 3,970 |
| 1995-07-11 | 765 | 775 | 763 | 769 | 262,000 | 3,845 |
| 1995-07-10 | 775 | 790 | 766 | 766 | 552,000 | 3,830 |
| 1995-07-07 | 739 | 770 | 732 | 765 | 381,000 | 3,825 |
| 1995-07-06 | 705 | 719 | 705 | 719 | 139,000 | 3,595 |
| 1995-07-05 | 701 | 705 | 696 | 700 | 151,000 | 3,500 |
| 1995-07-04 | 685 | 695 | 683 | 695 | 103,000 | 3,475 |
| 1995-07-03 | 695 | 695 | 680 | 682 | 98,000 | 3,410 |
| 1995-06-30 | 682 | 695 | 680 | 695 | 47,000 | 3,475 |
| 1995-06-29 | 708 | 708 | 680 | 682 | 73,000 | 3,410 |
| 1995-06-28 | 675 | 690 | 674 | 688 | 328,000 | 3,440 |
| 1995-06-27 | 720 | 720 | 690 | 690 | 134,000 | 3,450 |
| 1995-06-26 | 718 | 728 | 710 | 728 | 259,000 | 3,640 |
| 1995-06-23 | 691 | 708 | 691 | 708 | 181,000 | 3,540 |
| 1995-06-22 | 675 | 687 | 670 | 687 | 126,000 | 3,435 |
| 1995-06-21 | 661 | 675 | 661 | 675 | 81,000 | 3,375 |
| 1995-06-20 | 662 | 663 | 660 | 661 | 243,000 | 3,305 |
| 1995-06-19 | 651 | 660 | 651 | 656 | 41,000 | 3,280 |
| 1995-06-16 | 651 | 665 | 651 | 653 | 208,000 | 3,265 |
| 1995-06-15 | 643 | 649 | 640 | 642 | 237,000 | 3,210 |
| 1995-06-14 | 641 | 643 | 640 | 640 | 115,000 | 3,200 |
| 1995-06-13 | 640 | 648 | 636 | 640 | 175,000 | 3,200 |
| 1995-06-12 | 652 | 657 | 635 | 641 | 228,000 | 3,205 |
| 1995-06-09 | 674 | 676 | 657 | 657 | 277,000 | 3,285 |
| 1995-06-08 | 666 | 675 | 664 | 674 | 138,000 | 3,370 |
| 1995-06-07 | 685 | 685 | 675 | 685 | 31,000 | 3,425 |
| 1995-06-06 | 695 | 700 | 685 | 695 | 138,000 | 3,475 |
| 1995-06-05 | 710 | 710 | 695 | 695 | 145,000 | 3,475 |
| 1995-06-02 | 677 | 715 | 677 | 700 | 246,000 | 3,500 |
| 1995-06-01 | 648 | 677 | 648 | 668 | 299,000 | 3,340 |
| 1995-05-31 | 679 | 679 | 635 | 645 | 218,000 | 3,225 |
| 1995-05-30 | 656 | 669 | 650 | 669 | 573,000 | 3,345 |
| 1995-05-29 | 655 | 655 | 640 | 646 | 123,000 | 3,230 |
| 1995-05-26 | 665 | 670 | 656 | 660 | 294,000 | 3,300 |
| 1995-05-25 | 688 | 688 | 665 | 665 | 192,000 | 3,325 |
| 1995-05-24 | 680 | 685 | 677 | 678 | 208,000 | 3,390 |
| 1995-05-23 | 676 | 685 | 674 | 679 | 284,000 | 3,395 |
| 1995-05-22 | 718 | 718 | 668 | 674 | 383,000 | 3,370 |
| 1995-05-19 | 726 | 726 | 720 | 725 | 91,000 | 3,625 |
| 1995-05-18 | 736 | 736 | 723 | 723 | 38,000 | 3,615 |
| 1995-05-17 | 725 | 727 | 721 | 726 | 100,000 | 3,630 |
| 1995-05-16 | 735 | 735 | 728 | 730 | 192,000 | 3,650 |
| 1995-05-15 | 739 | 739 | 732 | 736 | 119,000 | 3,680 |
| 1995-05-12 | 736 | 740 | 735 | 735 | 175,000 | 3,675 |
| 1995-05-11 | 740 | 740 | 727 | 728 | 75,000 | 3,640 |
| 1995-05-10 | 760 | 760 | 741 | 741 | 107,000 | 3,705 |
| 1995-05-09 | 768 | 769 | 760 | 760 | 56,000 | 3,800 |
| 1995-05-08 | 779 | 779 | 760 | 761 | 48,000 | 3,805 |
| 1995-05-02 | 770 | 772 | 765 | 772 | 66,000 | 3,860 |
| 1995-05-01 | 775 | 775 | 770 | 770 | 27,000 | 3,850 |
| 1995-04-28 | 768 | 775 | 763 | 775 | 136,000 | 3,875 |
| 1995-04-27 | 754 | 764 | 754 | 760 | 112,000 | 3,800 |
| 1995-04-26 | 764 | 765 | 753 | 753 | 62,000 | 3,765 |
| 1995-04-25 | 763 | 768 | 760 | 765 | 199,000 | 3,825 |
| 1995-04-24 | 769 | 769 | 760 | 764 | 161,000 | 3,820 |
| 1995-04-21 | 756 | 769 | 755 | 769 | 233,000 | 3,845 |
| 1995-04-20 | 747 | 760 | 746 | 748 | 159,000 | 3,740 |
| 1995-04-19 | 750 | 750 | 730 | 746 | 78,000 | 3,730 |
| 1995-04-18 | 756 | 766 | 756 | 758 | 33,000 | 3,790 |
| 1995-04-17 | 765 | 770 | 760 | 765 | 43,000 | 3,825 |
| 1995-04-14 | 776 | 777 | 764 | 765 | 185,000 | 3,825 |
| 1995-04-13 | 763 | 775 | 763 | 775 | 104,000 | 3,875 |
| 1995-04-12 | 758 | 767 | 750 | 762 | 214,000 | 3,810 |
| 1995-04-11 | 756 | 760 | 751 | 760 | 128,000 | 3,800 |
| 1995-04-10 | 755 | 769 | 750 | 766 | 89,000 | 3,830 |
| 1995-04-07 | 746 | 755 | 745 | 750 | 68,000 | 3,750 |
| 1995-04-06 | 755 | 759 | 745 | 745 | 67,000 | 3,725 |
| 1995-04-05 | 770 | 770 | 750 | 755 | 71,000 | 3,775 |
| 1995-04-04 | 751 | 768 | 738 | 762 | 247,000 | 3,810 |
| 1995-04-03 | 742 | 752 | 741 | 750 | 144,000 | 3,750 |
| 1995-03-31 | 789 | 789 | 772 | 772 | 294,000 | 3,860 |
| 1995-03-30 | 770 | 780 | 769 | 769 | 83,000 | 3,845 |
| 1995-03-29 | 789 | 789 | 765 | 782 | 231,000 | 3,910 |
| 1995-03-28 | 755 | 794 | 755 | 792 | 403,000 | 3,960 |
| 1995-03-27 | 726 | 750 | 725 | 749 | 312,000 | 3,745 |
| 1995-03-24 | 717 | 725 | 705 | 722 | 248,000 | 3,610 |
| 1995-03-23 | 720 | 730 | 715 | 730 | 302,000 | 3,650 |
| 1995-03-22 | 741 | 744 | 710 | 710 | 512,000 | 3,550 |
| 1995-03-20 | 757 | 760 | 749 | 751 | 266,000 | 3,755 |
| 1995-03-17 | 795 | 795 | 771 | 776 | 489,000 | 3,880 |
| 1995-03-16 | 826 | 830 | 772 | 798 | 1,341,000 | 3,990 |
| 1995-03-15 | 825 | 838 | 821 | 837 | 152,000 | 4,185 |
| 1995-03-14 | 839 | 839 | 826 | 826 | 319,000 | 4,130 |
| 1995-03-13 | 849 | 849 | 825 | 839 | 209,000 | 4,195 |
| 1995-03-10 | 857 | 865 | 845 | 845 | 310,000 | 4,225 |
| 1995-03-09 | 859 | 865 | 852 | 852 | 271,000 | 4,260 |
| 1995-03-08 | 864 | 874 | 850 | 850 | 212,000 | 4,250 |
| 1995-03-07 | 865 | 878 | 865 | 878 | 104,000 | 4,390 |
| 1995-03-06 | 870 | 880 | 865 | 875 | 88,000 | 4,375 |
| 1995-03-03 | 846 | 877 | 842 | 877 | 120,000 | 4,385 |
| 1995-03-02 | 840 | 855 | 835 | 855 | 125,000 | 4,275 |
| 1995-03-01 | 846 | 846 | 825 | 825 | 130,000 | 4,125 |
| 1995-02-28 | 840 | 841 | 836 | 836 | 54,000 | 4,180 |
| 1995-02-27 | 831 | 840 | 820 | 825 | 280,000 | 4,125 |
| 1995-02-24 | 854 | 860 | 851 | 851 | 144,000 | 4,255 |
| 1995-02-23 | 871 | 874 | 850 | 850 | 112,000 | 4,250 |
| 1995-02-22 | 861 | 876 | 861 | 873 | 139,000 | 4,365 |
| 1995-02-21 | 841 | 858 | 832 | 857 | 127,000 | 4,285 |
| 1995-02-20 | 851 | 855 | 842 | 842 | 114,000 | 4,210 |
| 1995-02-17 | 844 | 871 | 840 | 851 | 329,000 | 4,255 |
| 1995-02-16 | 841 | 850 | 841 | 845 | 197,000 | 4,225 |
| 1995-02-15 | 865 | 865 | 855 | 859 | 172,000 | 4,295 |
| 1995-02-14 | 880 | 880 | 865 | 865 | 83,000 | 4,325 |
| 1995-02-13 | 885 | 886 | 880 | 880 | 155,000 | 4,400 |
| 1995-02-10 | 880 | 891 | 880 | 891 | 117,000 | 4,455 |
| 1995-02-09 | 885 | 895 | 880 | 880 | 182,000 | 4,400 |
| 1995-02-08 | 878 | 890 | 871 | 890 | 191,000 | 4,450 |
| 1995-02-07 | 874 | 888 | 874 | 876 | 257,000 | 4,380 |
| 1995-02-06 | 874 | 880 | 863 | 863 | 130,000 | 4,315 |
| 1995-02-03 | 866 | 869 | 866 | 868 | 115,000 | 4,340 |
| 1995-02-02 | 868 | 870 | 865 | 866 | 67,000 | 4,330 |
| 1995-02-01 | 867 | 878 | 865 | 866 | 199,000 | 4,330 |
| 1995-01-31 | 875 | 885 | 871 | 873 | 319,000 | 4,365 |
| 1995-01-30 | 879 | 895 | 879 | 893 | 242,000 | 4,465 |
| 1995-01-27 | 885 | 885 | 878 | 878 | 143,000 | 4,390 |
| 1995-01-26 | 890 | 891 | 888 | 890 | 90,000 | 4,450 |
| 1995-01-25 | 885 | 891 | 883 | 886 | 228,000 | 4,430 |
| 1995-01-24 | 870 | 896 | 870 | 885 | 297,000 | 4,425 |
| 1995-01-23 | 882 | 882 | 864 | 867 | 522,000 | 4,335 |
| 1995-01-20 | 886 | 898 | 882 | 882 | 297,000 | 4,410 |
| 1995-01-19 | 912 | 917 | 895 | 896 | 209,000 | 4,480 |
| 1995-01-18 | 920 | 921 | 911 | 911 | 116,000 | 4,555 |
| 1995-01-17 | 927 | 930 | 920 | 921 | 59,000 | 4,605 |
| 1995-01-13 | 938 | 942 | 923 | 927 | 224,000 | 4,635 |
| 1995-01-12 | 958 | 959 | 943 | 943 | 150,000 | 4,715 |
| 1995-01-11 | 960 | 960 | 953 | 960 | 118,000 | 4,800 |
| 1995-01-10 | 951 | 960 | 947 | 960 | 106,000 | 4,800 |
| 1995-01-09 | 951 | 957 | 946 | 951 | 76,000 | 4,755 |
| 1995-01-06 | 956 | 959 | 945 | 959 | 279,000 | 4,795 |
| 1995-01-05 | 974 | 979 | 958 | 960 | 498,000 | 4,800 |
| 1995-01-04 | 985 | 987 | 970 | 971 | 127,000 | 4,855 |
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
