6707 サンケン電気(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 839 | 839 | 823 | 825 | 96,000 | 4,125 |
| 1996-12-27 | 830 | 839 | 825 | 829 | 192,000 | 4,145 |
| 1996-12-26 | 831 | 831 | 815 | 830 | 101,000 | 4,150 |
| 1996-12-25 | 833 | 833 | 821 | 829 | 254,000 | 4,145 |
| 1996-12-24 | 820 | 826 | 818 | 826 | 165,000 | 4,130 |
| 1996-12-20 | 835 | 835 | 820 | 825 | 159,000 | 4,125 |
| 1996-12-19 | 832 | 838 | 832 | 835 | 138,000 | 4,175 |
| 1996-12-18 | 835 | 839 | 835 | 838 | 142,000 | 4,190 |
| 1996-12-17 | 833 | 840 | 830 | 835 | 272,000 | 4,175 |
| 1996-12-16 | 835 | 840 | 830 | 840 | 158,000 | 4,200 |
| 1996-12-13 | 826 | 835 | 821 | 825 | 297,000 | 4,125 |
| 1996-12-12 | 839 | 840 | 835 | 836 | 243,000 | 4,180 |
| 1996-12-11 | 851 | 851 | 842 | 842 | 460,000 | 4,210 |
| 1996-12-10 | 835 | 850 | 835 | 841 | 250,000 | 4,205 |
| 1996-12-09 | 826 | 830 | 819 | 819 | 182,000 | 4,095 |
| 1996-12-06 | 835 | 838 | 820 | 826 | 195,000 | 4,130 |
| 1996-12-05 | 832 | 833 | 828 | 830 | 196,000 | 4,150 |
| 1996-12-04 | 833 | 833 | 825 | 830 | 140,000 | 4,150 |
| 1996-12-03 | 840 | 840 | 831 | 835 | 233,000 | 4,175 |
| 1996-12-02 | 850 | 850 | 835 | 836 | 181,000 | 4,180 |
| 1996-11-29 | 859 | 859 | 846 | 850 | 223,000 | 4,250 |
| 1996-11-28 | 889 | 889 | 858 | 858 | 156,000 | 4,290 |
| 1996-11-27 | 897 | 897 | 889 | 890 | 255,000 | 4,450 |
| 1996-11-26 | 895 | 905 | 895 | 897 | 138,000 | 4,485 |
| 1996-11-25 | 898 | 899 | 895 | 895 | 173,000 | 4,475 |
| 1996-11-22 | 899 | 899 | 889 | 899 | 36,000 | 4,495 |
| 1996-11-21 | 905 | 906 | 894 | 894 | 545,000 | 4,470 |
| 1996-11-20 | 905 | 906 | 903 | 906 | 283,000 | 4,530 |
| 1996-11-19 | 895 | 905 | 895 | 905 | 59,000 | 4,525 |
| 1996-11-18 | 899 | 901 | 897 | 897 | 64,000 | 4,485 |
| 1996-11-15 | 900 | 904 | 900 | 900 | 76,000 | 4,500 |
| 1996-11-14 | 902 | 905 | 900 | 900 | 172,000 | 4,500 |
| 1996-11-13 | 901 | 903 | 900 | 903 | 153,000 | 4,515 |
| 1996-11-12 | 903 | 905 | 900 | 900 | 161,000 | 4,500 |
| 1996-11-11 | 903 | 903 | 894 | 896 | 52,000 | 4,480 |
| 1996-11-08 | 891 | 903 | 889 | 903 | 318,000 | 4,515 |
| 1996-11-07 | 905 | 905 | 891 | 891 | 124,000 | 4,455 |
| 1996-11-06 | 892 | 905 | 892 | 905 | 192,000 | 4,525 |
| 1996-11-05 | 905 | 905 | 893 | 895 | 72,000 | 4,475 |
| 1996-11-01 | 898 | 904 | 893 | 900 | 76,000 | 4,500 |
| 1996-10-31 | 900 | 905 | 900 | 905 | 76,000 | 4,525 |
| 1996-10-30 | 916 | 919 | 900 | 900 | 169,000 | 4,500 |
| 1996-10-29 | 909 | 925 | 907 | 922 | 224,000 | 4,610 |
| 1996-10-28 | 904 | 909 | 904 | 905 | 278,000 | 4,525 |
| 1996-10-25 | 905 | 914 | 902 | 905 | 192,000 | 4,525 |
| 1996-10-24 | 902 | 905 | 900 | 905 | 185,000 | 4,525 |
| 1996-10-23 | 910 | 914 | 892 | 898 | 274,000 | 4,490 |
| 1996-10-22 | 915 | 919 | 906 | 910 | 95,000 | 4,550 |
| 1996-10-21 | 929 | 929 | 922 | 924 | 215,000 | 4,620 |
| 1996-10-18 | 917 | 930 | 910 | 927 | 153,000 | 4,635 |
| 1996-10-17 | 921 | 921 | 904 | 906 | 294,000 | 4,530 |
| 1996-10-16 | 924 | 924 | 913 | 921 | 365,000 | 4,605 |
| 1996-10-15 | 910 | 917 | 907 | 917 | 283,000 | 4,585 |
| 1996-10-14 | 914 | 914 | 903 | 910 | 72,000 | 4,550 |
| 1996-10-11 | 903 | 915 | 901 | 915 | 137,000 | 4,575 |
| 1996-10-09 | 918 | 918 | 910 | 910 | 141,000 | 4,550 |
| 1996-10-08 | 934 | 934 | 916 | 916 | 192,000 | 4,580 |
| 1996-10-07 | 939 | 939 | 928 | 934 | 57,000 | 4,670 |
| 1996-10-04 | 927 | 933 | 927 | 932 | 124,000 | 4,660 |
| 1996-10-03 | 940 | 940 | 924 | 935 | 150,000 | 4,675 |
| 1996-10-02 | 945 | 947 | 935 | 939 | 348,000 | 4,695 |
| 1996-10-01 | 947 | 952 | 940 | 945 | 291,000 | 4,725 |
| 1996-09-30 | 945 | 953 | 942 | 948 | 315,000 | 4,740 |
| 1996-09-27 | 945 | 945 | 937 | 945 | 132,000 | 4,725 |
| 1996-09-26 | 944 | 948 | 944 | 946 | 211,000 | 4,730 |
| 1996-09-25 | 938 | 944 | 933 | 944 | 220,000 | 4,720 |
| 1996-09-24 | 935 | 940 | 930 | 939 | 251,000 | 4,695 |
| 1996-09-20 | 936 | 940 | 931 | 935 | 135,000 | 4,675 |
| 1996-09-19 | 945 | 945 | 930 | 930 | 445,000 | 4,650 |
| 1996-09-18 | 945 | 948 | 939 | 941 | 301,000 | 4,705 |
| 1996-09-17 | 950 | 951 | 944 | 948 | 390,000 | 4,740 |
| 1996-09-13 | 928 | 944 | 928 | 943 | 217,000 | 4,715 |
| 1996-09-12 | 939 | 939 | 930 | 938 | 527,000 | 4,690 |
| 1996-09-11 | 939 | 951 | 939 | 939 | 570,000 | 4,695 |
| 1996-09-10 | 920 | 938 | 920 | 938 | 434,000 | 4,690 |
| 1996-09-09 | 910 | 920 | 910 | 915 | 123,000 | 4,575 |
| 1996-09-06 | 915 | 924 | 911 | 915 | 252,000 | 4,575 |
| 1996-09-05 | 909 | 915 | 906 | 915 | 215,000 | 4,575 |
| 1996-09-04 | 898 | 911 | 898 | 907 | 347,000 | 4,535 |
| 1996-09-03 | 880 | 897 | 880 | 897 | 212,000 | 4,485 |
| 1996-09-02 | 883 | 888 | 883 | 888 | 40,000 | 4,440 |
| 1996-08-30 | 883 | 893 | 883 | 892 | 196,000 | 4,460 |
| 1996-08-29 | 920 | 920 | 912 | 920 | 192,000 | 4,600 |
| 1996-08-28 | 920 | 921 | 915 | 920 | 71,000 | 4,600 |
| 1996-08-27 | 920 | 924 | 918 | 921 | 77,000 | 4,605 |
| 1996-08-26 | 930 | 931 | 921 | 921 | 112,000 | 4,605 |
| 1996-08-23 | 931 | 931 | 925 | 925 | 168,000 | 4,625 |
| 1996-08-22 | 927 | 930 | 926 | 927 | 64,000 | 4,635 |
| 1996-08-21 | 924 | 930 | 921 | 927 | 128,000 | 4,635 |
| 1996-08-20 | 920 | 927 | 919 | 927 | 155,000 | 4,635 |
| 1996-08-19 | 912 | 920 | 912 | 917 | 73,000 | 4,585 |
| 1996-08-16 | 915 | 922 | 910 | 922 | 122,000 | 4,610 |
| 1996-08-15 | 924 | 925 | 918 | 919 | 165,000 | 4,595 |
| 1996-08-14 | 906 | 920 | 906 | 920 | 101,000 | 4,600 |
| 1996-08-13 | 891 | 908 | 891 | 908 | 122,000 | 4,540 |
| 1996-08-12 | 887 | 892 | 886 | 890 | 148,000 | 4,450 |
| 1996-08-09 | 885 | 899 | 880 | 891 | 225,000 | 4,455 |
| 1996-08-08 | 865 | 885 | 862 | 885 | 201,000 | 4,425 |
| 1996-08-07 | 874 | 880 | 862 | 878 | 63,000 | 4,390 |
| 1996-08-06 | 876 | 878 | 865 | 878 | 57,000 | 4,390 |
| 1996-08-05 | 880 | 885 | 876 | 876 | 91,000 | 4,380 |
| 1996-08-02 | 874 | 878 | 870 | 878 | 86,000 | 4,390 |
| 1996-08-01 | 855 | 860 | 846 | 854 | 93,000 | 4,270 |
| 1996-07-31 | 870 | 870 | 845 | 855 | 234,000 | 4,275 |
| 1996-07-30 | 870 | 870 | 852 | 860 | 109,000 | 4,300 |
| 1996-07-29 | 871 | 875 | 870 | 875 | 83,000 | 4,375 |
| 1996-07-26 | 889 | 889 | 875 | 888 | 138,000 | 4,440 |
| 1996-07-25 | 885 | 885 | 870 | 880 | 132,000 | 4,400 |
| 1996-07-24 | 875 | 885 | 873 | 875 | 103,000 | 4,375 |
| 1996-07-23 | 876 | 879 | 875 | 876 | 46,000 | 4,380 |
| 1996-07-22 | 890 | 890 | 875 | 875 | 91,000 | 4,375 |
| 1996-07-19 | 893 | 893 | 881 | 881 | 78,000 | 4,405 |
| 1996-07-18 | 885 | 894 | 880 | 880 | 94,000 | 4,400 |
| 1996-07-17 | 890 | 892 | 870 | 885 | 261,000 | 4,425 |
| 1996-07-16 | 881 | 900 | 880 | 892 | 109,000 | 4,460 |
| 1996-07-15 | 916 | 916 | 900 | 901 | 58,000 | 4,505 |
| 1996-07-12 | 912 | 915 | 906 | 907 | 131,000 | 4,535 |
| 1996-07-11 | 917 | 927 | 917 | 927 | 122,000 | 4,635 |
| 1996-07-10 | 919 | 921 | 918 | 918 | 112,000 | 4,590 |
| 1996-07-09 | 930 | 933 | 918 | 918 | 67,000 | 4,590 |
| 1996-07-08 | 933 | 933 | 918 | 930 | 128,000 | 4,650 |
| 1996-07-05 | 940 | 940 | 926 | 935 | 121,000 | 4,675 |
| 1996-07-04 | 944 | 944 | 916 | 940 | 76,000 | 4,700 |
| 1996-07-03 | 934 | 944 | 924 | 944 | 444,000 | 4,720 |
| 1996-07-02 | 935 | 935 | 925 | 934 | 148,000 | 4,670 |
| 1996-07-01 | 935 | 936 | 917 | 925 | 179,000 | 4,625 |
| 1996-06-28 | 951 | 951 | 925 | 925 | 291,000 | 4,625 |
| 1996-06-27 | 951 | 951 | 940 | 951 | 301,000 | 4,755 |
| 1996-06-26 | 957 | 960 | 951 | 960 | 292,000 | 4,800 |
| 1996-06-25 | 965 | 967 | 956 | 965 | 525,000 | 4,825 |
| 1996-06-24 | 958 | 965 | 956 | 965 | 332,000 | 4,825 |
| 1996-06-21 | 953 | 962 | 953 | 960 | 621,000 | 4,800 |
| 1996-06-20 | 946 | 950 | 937 | 950 | 195,000 | 4,750 |
| 1996-06-19 | 950 | 955 | 938 | 946 | 510,000 | 4,730 |
| 1996-06-18 | 965 | 965 | 950 | 957 | 838,000 | 4,785 |
| 1996-06-17 | 958 | 972 | 957 | 964 | 806,000 | 4,820 |
| 1996-06-14 | 965 | 972 | 958 | 958 | 1,672,000 | 4,790 |
| 1996-06-13 | 945 | 973 | 945 | 967 | 1,830,000 | 4,835 |
| 1996-06-12 | 939 | 940 | 935 | 935 | 342,000 | 4,675 |
| 1996-06-11 | 924 | 929 | 922 | 929 | 195,000 | 4,645 |
| 1996-06-10 | 925 | 925 | 917 | 922 | 256,000 | 4,610 |
| 1996-06-07 | 914 | 918 | 910 | 917 | 348,000 | 4,585 |
| 1996-06-06 | 907 | 920 | 907 | 915 | 369,000 | 4,575 |
| 1996-06-05 | 905 | 910 | 904 | 907 | 248,000 | 4,535 |
| 1996-06-04 | 890 | 895 | 890 | 895 | 50,000 | 4,475 |
| 1996-06-03 | 905 | 905 | 890 | 890 | 291,000 | 4,450 |
| 1996-05-31 | 897 | 899 | 894 | 895 | 119,000 | 4,475 |
| 1996-05-30 | 890 | 897 | 889 | 893 | 226,000 | 4,465 |
| 1996-05-29 | 887 | 893 | 887 | 892 | 65,000 | 4,460 |
| 1996-05-28 | 878 | 880 | 872 | 880 | 200,000 | 4,400 |
| 1996-05-27 | 882 | 884 | 863 | 869 | 477,000 | 4,345 |
| 1996-05-24 | 888 | 888 | 878 | 880 | 318,000 | 4,400 |
| 1996-05-23 | 911 | 911 | 895 | 896 | 468,000 | 4,480 |
| 1996-05-22 | 925 | 925 | 910 | 911 | 98,000 | 4,555 |
| 1996-05-21 | 916 | 920 | 910 | 920 | 200,000 | 4,600 |
| 1996-05-20 | 930 | 930 | 914 | 915 | 86,000 | 4,575 |
| 1996-05-17 | 939 | 940 | 925 | 930 | 255,000 | 4,650 |
| 1996-05-16 | 936 | 937 | 926 | 935 | 280,000 | 4,675 |
| 1996-05-15 | 910 | 930 | 910 | 926 | 170,000 | 4,630 |
| 1996-05-14 | 910 | 920 | 910 | 920 | 191,000 | 4,600 |
| 1996-05-13 | 923 | 923 | 906 | 906 | 361,000 | 4,530 |
| 1996-05-10 | 922 | 922 | 909 | 909 | 238,000 | 4,545 |
| 1996-05-09 | 929 | 933 | 918 | 923 | 368,000 | 4,615 |
| 1996-05-08 | 933 | 933 | 917 | 928 | 479,000 | 4,640 |
| 1996-05-07 | 945 | 945 | 933 | 933 | 116,000 | 4,665 |
| 1996-05-02 | 947 | 952 | 941 | 946 | 177,000 | 4,730 |
| 1996-05-01 | 958 | 958 | 946 | 946 | 484,000 | 4,730 |
| 1996-04-30 | 952 | 956 | 948 | 949 | 445,000 | 4,745 |
| 1996-04-26 | 951 | 965 | 946 | 960 | 1,233,000 | 4,800 |
| 1996-04-25 | 950 | 955 | 942 | 949 | 676,000 | 4,745 |
| 1996-04-24 | 935 | 937 | 933 | 936 | 451,000 | 4,680 |
| 1996-04-23 | 946 | 947 | 934 | 939 | 593,000 | 4,695 |
| 1996-04-22 | 949 | 949 | 943 | 947 | 217,000 | 4,735 |
| 1996-04-19 | 947 | 947 | 934 | 943 | 428,000 | 4,715 |
| 1996-04-18 | 952 | 962 | 946 | 948 | 1,058,000 | 4,740 |
| 1996-04-17 | 946 | 959 | 943 | 943 | 1,010,000 | 4,715 |
| 1996-04-16 | 960 | 962 | 940 | 940 | 907,000 | 4,700 |
| 1996-04-15 | 940 | 956 | 931 | 951 | 1,186,000 | 4,755 |
| 1996-04-12 | 940 | 941 | 932 | 941 | 564,000 | 4,705 |
| 1996-04-11 | 920 | 942 | 920 | 941 | 1,003,000 | 4,705 |
| 1996-04-10 | 926 | 935 | 920 | 920 | 1,519,000 | 4,600 |
| 1996-04-09 | 901 | 925 | 901 | 921 | 798,000 | 4,605 |
| 1996-04-08 | 907 | 907 | 888 | 900 | 163,000 | 4,500 |
| 1996-04-05 | 896 | 908 | 890 | 908 | 320,000 | 4,540 |
| 1996-04-04 | 890 | 900 | 888 | 895 | 495,000 | 4,475 |
| 1996-04-03 | 877 | 899 | 877 | 892 | 478,000 | 4,460 |
| 1996-04-02 | 866 | 870 | 862 | 868 | 123,000 | 4,340 |
| 1996-04-01 | 862 | 870 | 862 | 864 | 404,000 | 4,320 |
| 1996-03-29 | 857 | 864 | 853 | 856 | 240,000 | 4,280 |
| 1996-03-28 | 853 | 867 | 853 | 856 | 130,000 | 4,280 |
| 1996-03-27 | 845 | 851 | 845 | 845 | 193,000 | 4,225 |
| 1996-03-26 | 842 | 850 | 837 | 843 | 202,000 | 4,215 |
| 1996-03-25 | 847 | 854 | 836 | 836 | 178,000 | 4,180 |
| 1996-03-22 | 845 | 848 | 836 | 848 | 355,000 | 4,240 |
| 1996-03-21 | 849 | 864 | 849 | 850 | 256,000 | 4,250 |
| 1996-03-19 | 847 | 852 | 834 | 839 | 624,000 | 4,195 |
| 1996-03-18 | 840 | 845 | 836 | 840 | 317,000 | 4,200 |
| 1996-03-15 | 820 | 840 | 820 | 838 | 126,000 | 4,190 |
| 1996-03-14 | 818 | 823 | 813 | 820 | 331,000 | 4,100 |
| 1996-03-13 | 833 | 835 | 811 | 823 | 364,000 | 4,115 |
| 1996-03-12 | 831 | 839 | 831 | 835 | 251,000 | 4,175 |
| 1996-03-11 | 847 | 852 | 827 | 828 | 301,000 | 4,140 |
| 1996-03-08 | 840 | 855 | 840 | 846 | 426,000 | 4,230 |
| 1996-03-07 | 873 | 873 | 860 | 860 | 381,000 | 4,300 |
| 1996-03-06 | 892 | 893 | 885 | 893 | 322,000 | 4,465 |
| 1996-03-05 | 894 | 894 | 888 | 893 | 198,000 | 4,465 |
| 1996-03-04 | 906 | 906 | 891 | 891 | 308,000 | 4,455 |
| 1996-03-01 | 892 | 896 | 888 | 896 | 404,000 | 4,480 |
| 1996-02-29 | 895 | 900 | 890 | 892 | 382,000 | 4,460 |
| 1996-02-28 | 909 | 910 | 900 | 900 | 223,000 | 4,500 |
| 1996-02-27 | 912 | 912 | 906 | 909 | 323,000 | 4,545 |
| 1996-02-26 | 915 | 925 | 912 | 920 | 213,000 | 4,600 |
| 1996-02-23 | 910 | 916 | 910 | 912 | 132,000 | 4,560 |
| 1996-02-22 | 916 | 919 | 904 | 918 | 268,000 | 4,590 |
| 1996-02-21 | 908 | 920 | 903 | 915 | 364,000 | 4,575 |
| 1996-02-20 | 908 | 918 | 906 | 918 | 125,000 | 4,590 |
| 1996-02-19 | 916 | 927 | 915 | 918 | 80,000 | 4,590 |
| 1996-02-16 | 928 | 928 | 910 | 921 | 345,000 | 4,605 |
| 1996-02-15 | 920 | 935 | 916 | 930 | 1,064,000 | 4,650 |
| 1996-02-14 | 912 | 920 | 912 | 916 | 226,000 | 4,580 |
| 1996-02-13 | 923 | 925 | 910 | 912 | 155,000 | 4,560 |
| 1996-02-09 | 924 | 925 | 915 | 923 | 243,000 | 4,615 |
| 1996-02-08 | 918 | 929 | 910 | 929 | 313,000 | 4,645 |
| 1996-02-07 | 918 | 922 | 915 | 918 | 297,000 | 4,590 |
| 1996-02-06 | 915 | 915 | 903 | 903 | 233,000 | 4,515 |
| 1996-02-05 | 926 | 930 | 915 | 915 | 271,000 | 4,575 |
| 1996-02-02 | 932 | 933 | 926 | 926 | 201,000 | 4,630 |
| 1996-02-01 | 934 | 938 | 933 | 934 | 256,000 | 4,670 |
| 1996-01-31 | 935 | 938 | 933 | 933 | 235,000 | 4,665 |
| 1996-01-30 | 923 | 933 | 923 | 933 | 271,000 | 4,665 |
| 1996-01-29 | 929 | 929 | 920 | 921 | 161,000 | 4,605 |
| 1996-01-26 | 915 | 919 | 910 | 910 | 257,000 | 4,550 |
| 1996-01-25 | 913 | 920 | 907 | 911 | 219,000 | 4,555 |
| 1996-01-24 | 909 | 910 | 897 | 903 | 146,000 | 4,515 |
| 1996-01-23 | 914 | 914 | 901 | 910 | 148,000 | 4,550 |
| 1996-01-22 | 911 | 918 | 911 | 918 | 249,000 | 4,590 |
| 1996-01-19 | 898 | 908 | 896 | 901 | 186,000 | 4,505 |
| 1996-01-18 | 915 | 916 | 895 | 896 | 192,000 | 4,480 |
| 1996-01-17 | 919 | 919 | 910 | 910 | 190,000 | 4,550 |
| 1996-01-16 | 919 | 919 | 910 | 915 | 179,000 | 4,575 |
| 1996-01-12 | 925 | 926 | 910 | 910 | 102,000 | 4,550 |
| 1996-01-11 | 920 | 920 | 913 | 915 | 1,885,000 | 4,575 |
| 1996-01-10 | 930 | 938 | 924 | 938 | 519,000 | 4,690 |
| 1996-01-09 | 938 | 941 | 934 | 938 | 267,000 | 4,690 |
| 1996-01-08 | 933 | 941 | 931 | 938 | 414,000 | 4,690 |
| 1996-01-05 | 945 | 949 | 929 | 929 | 638,000 | 4,645 |
| 1996-01-04 | 930 | 951 | 930 | 949 | 538,000 | 4,745 |
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
