6707 サンケン電気(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 578 | 578 | 550 | 550 | 139,000 | 2,750 |
| 1997-12-29 | 547 | 562 | 544 | 562 | 99,000 | 2,810 |
| 1997-12-26 | 550 | 551 | 535 | 549 | 130,000 | 2,745 |
| 1997-12-25 | 521 | 590 | 512 | 550 | 355,000 | 2,750 |
| 1997-12-24 | 520 | 525 | 505 | 512 | 139,000 | 2,560 |
| 1997-12-22 | 575 | 575 | 531 | 535 | 192,000 | 2,675 |
| 1997-12-19 | 580 | 581 | 552 | 575 | 166,000 | 2,875 |
| 1997-12-18 | 620 | 621 | 598 | 601 | 177,000 | 3,005 |
| 1997-12-17 | 618 | 649 | 599 | 621 | 281,000 | 3,105 |
| 1997-12-16 | 633 | 635 | 590 | 618 | 389,000 | 3,090 |
| 1997-12-15 | 669 | 669 | 630 | 631 | 341,000 | 3,155 |
| 1997-12-12 | 691 | 691 | 671 | 671 | 245,000 | 3,355 |
| 1997-12-11 | 724 | 731 | 701 | 701 | 184,000 | 3,505 |
| 1997-12-10 | 757 | 757 | 720 | 720 | 153,000 | 3,600 |
| 1997-12-09 | 744 | 751 | 744 | 747 | 84,000 | 3,735 |
| 1997-12-08 | 743 | 761 | 742 | 742 | 101,000 | 3,710 |
| 1997-12-05 | 766 | 766 | 743 | 744 | 150,000 | 3,720 |
| 1997-12-04 | 770 | 772 | 761 | 768 | 89,000 | 3,840 |
| 1997-12-03 | 780 | 795 | 772 | 780 | 192,000 | 3,900 |
| 1997-12-02 | 786 | 799 | 786 | 790 | 70,000 | 3,950 |
| 1997-12-01 | 800 | 809 | 793 | 793 | 119,000 | 3,965 |
| 1997-11-28 | 785 | 800 | 785 | 785 | 93,000 | 3,925 |
| 1997-11-27 | 775 | 780 | 775 | 778 | 13,000 | 3,890 |
| 1997-11-26 | 804 | 810 | 774 | 775 | 188,000 | 3,875 |
| 1997-11-25 | 772 | 804 | 772 | 784 | 197,000 | 3,920 |
| 1997-11-21 | 801 | 810 | 795 | 802 | 120,000 | 4,010 |
| 1997-11-20 | 815 | 815 | 790 | 795 | 83,000 | 3,975 |
| 1997-11-19 | 806 | 815 | 790 | 795 | 78,000 | 3,975 |
| 1997-11-18 | 810 | 830 | 806 | 806 | 113,000 | 4,030 |
| 1997-11-17 | 780 | 814 | 780 | 785 | 74,000 | 3,925 |
| 1997-11-14 | 783 | 800 | 780 | 780 | 182,000 | 3,900 |
| 1997-11-13 | 791 | 795 | 783 | 791 | 167,000 | 3,955 |
| 1997-11-12 | 814 | 818 | 806 | 806 | 174,000 | 4,030 |
| 1997-11-11 | 782 | 814 | 782 | 801 | 87,000 | 4,005 |
| 1997-11-10 | 788 | 800 | 781 | 786 | 220,000 | 3,930 |
| 1997-11-07 | 801 | 815 | 781 | 798 | 539,000 | 3,990 |
| 1997-11-06 | 830 | 831 | 803 | 803 | 235,000 | 4,015 |
| 1997-11-05 | 854 | 854 | 828 | 847 | 287,000 | 4,235 |
| 1997-11-04 | 841 | 858 | 840 | 844 | 229,000 | 4,220 |
| 1997-10-31 | 845 | 845 | 827 | 831 | 290,000 | 4,155 |
| 1997-10-30 | 850 | 855 | 840 | 841 | 265,000 | 4,205 |
| 1997-10-29 | 840 | 845 | 830 | 845 | 464,000 | 4,225 |
| 1997-10-28 | 852 | 852 | 823 | 835 | 254,000 | 4,175 |
| 1997-10-27 | 875 | 877 | 861 | 872 | 251,000 | 4,360 |
| 1997-10-24 | 880 | 885 | 872 | 875 | 318,000 | 4,375 |
| 1997-10-23 | 890 | 900 | 890 | 898 | 289,000 | 4,490 |
| 1997-10-22 | 886 | 899 | 886 | 890 | 193,000 | 4,450 |
| 1997-10-21 | 895 | 904 | 882 | 883 | 332,000 | 4,415 |
| 1997-10-20 | 881 | 892 | 877 | 892 | 184,000 | 4,460 |
| 1997-10-17 | 882 | 894 | 870 | 886 | 263,000 | 4,430 |
| 1997-10-16 | 859 | 883 | 859 | 873 | 245,000 | 4,365 |
| 1997-10-15 | 858 | 879 | 855 | 869 | 92,000 | 4,345 |
| 1997-10-14 | 850 | 851 | 840 | 841 | 138,000 | 4,205 |
| 1997-10-13 | 850 | 850 | 840 | 840 | 93,000 | 4,200 |
| 1997-10-09 | 870 | 875 | 858 | 870 | 96,000 | 4,350 |
| 1997-10-08 | 880 | 880 | 873 | 880 | 227,000 | 4,400 |
| 1997-10-07 | 897 | 900 | 881 | 881 | 139,000 | 4,405 |
| 1997-10-06 | 885 | 905 | 880 | 895 | 192,000 | 4,475 |
| 1997-10-03 | 855 | 880 | 850 | 875 | 469,000 | 4,375 |
| 1997-10-02 | 867 | 867 | 855 | 855 | 255,000 | 4,275 |
| 1997-10-01 | 841 | 856 | 830 | 852 | 145,000 | 4,260 |
| 1997-09-30 | 825 | 843 | 825 | 841 | 387,000 | 4,205 |
| 1997-09-29 | 832 | 835 | 820 | 823 | 184,000 | 4,115 |
| 1997-09-26 | 867 | 867 | 832 | 840 | 299,000 | 4,200 |
| 1997-09-25 | 866 | 879 | 858 | 868 | 288,000 | 4,340 |
| 1997-09-24 | 883 | 891 | 880 | 881 | 137,000 | 4,405 |
| 1997-09-22 | 862 | 874 | 862 | 870 | 171,000 | 4,350 |
| 1997-09-19 | 866 | 868 | 855 | 860 | 364,000 | 4,300 |
| 1997-09-18 | 855 | 869 | 855 | 869 | 209,000 | 4,345 |
| 1997-09-17 | 842 | 870 | 842 | 864 | 225,000 | 4,320 |
| 1997-09-16 | 840 | 845 | 832 | 844 | 239,000 | 4,220 |
| 1997-09-12 | 839 | 848 | 830 | 848 | 264,000 | 4,240 |
| 1997-09-11 | 854 | 854 | 835 | 849 | 300,000 | 4,245 |
| 1997-09-10 | 862 | 862 | 846 | 852 | 164,000 | 4,260 |
| 1997-09-09 | 874 | 874 | 862 | 863 | 155,000 | 4,315 |
| 1997-09-08 | 880 | 884 | 871 | 871 | 158,000 | 4,355 |
| 1997-09-05 | 859 | 880 | 859 | 880 | 221,000 | 4,400 |
| 1997-09-04 | 860 | 870 | 854 | 861 | 325,000 | 4,305 |
| 1997-09-03 | 855 | 864 | 849 | 851 | 578,000 | 4,255 |
| 1997-09-02 | 832 | 836 | 816 | 830 | 496,000 | 4,150 |
| 1997-09-01 | 869 | 869 | 841 | 842 | 361,000 | 4,210 |
| 1997-08-29 | 870 | 870 | 850 | 863 | 339,000 | 4,315 |
| 1997-08-28 | 925 | 925 | 880 | 900 | 213,000 | 4,500 |
| 1997-08-27 | 929 | 930 | 919 | 924 | 133,000 | 4,620 |
| 1997-08-26 | 940 | 950 | 926 | 930 | 541,000 | 4,650 |
| 1997-08-25 | 951 | 951 | 950 | 950 | 281,000 | 4,750 |
| 1997-08-22 | 980 | 980 | 950 | 951 | 142,000 | 4,755 |
| 1997-08-21 | 973 | 990 | 970 | 990 | 236,000 | 4,950 |
| 1997-08-20 | 971 | 974 | 965 | 973 | 133,000 | 4,865 |
| 1997-08-19 | 991 | 999 | 970 | 971 | 131,000 | 4,855 |
| 1997-08-18 | 962 | 990 | 962 | 990 | 450,000 | 4,950 |
| 1997-08-15 | 1,010 | 1,020 | 991 | 992 | 538,000 | 4,960 |
| 1997-08-14 | 960 | 1,000 | 960 | 1,000 | 277,000 | 5,000 |
| 1997-08-13 | 946 | 969 | 942 | 968 | 181,000 | 4,840 |
| 1997-08-12 | 950 | 964 | 945 | 956 | 264,000 | 4,780 |
| 1997-08-11 | 970 | 975 | 940 | 950 | 346,000 | 4,750 |
| 1997-08-08 | 990 | 995 | 983 | 990 | 452,000 | 4,950 |
| 1997-08-07 | 1,020 | 1,020 | 993 | 995 | 429,000 | 4,975 |
| 1997-08-06 | 1,000 | 1,020 | 985 | 1,020 | 656,000 | 5,100 |
| 1997-08-05 | 1,020 | 1,040 | 980 | 998 | 593,000 | 4,990 |
| 1997-08-04 | 1,070 | 1,080 | 1,020 | 1,020 | 1,003,000 | 5,100 |
| 1997-08-01 | 1,080 | 1,090 | 1,070 | 1,070 | 1,892,000 | 5,350 |
| 1997-07-31 | 1,030 | 1,060 | 1,020 | 1,060 | 2,746,000 | 5,300 |
| 1997-07-30 | 1,030 | 1,040 | 1,010 | 1,030 | 1,401,000 | 5,150 |
| 1997-07-29 | 1,030 | 1,040 | 1,010 | 1,010 | 2,675,000 | 5,050 |
| 1997-07-28 | 974 | 1,010 | 966 | 1,010 | 916,000 | 5,050 |
| 1997-07-25 | 964 | 974 | 960 | 974 | 269,000 | 4,870 |
| 1997-07-24 | 961 | 967 | 955 | 960 | 214,000 | 4,800 |
| 1997-07-23 | 975 | 977 | 959 | 961 | 261,000 | 4,805 |
| 1997-07-22 | 970 | 977 | 960 | 965 | 284,000 | 4,825 |
| 1997-07-18 | 975 | 980 | 970 | 980 | 322,000 | 4,900 |
| 1997-07-17 | 984 | 992 | 970 | 970 | 1,200,000 | 4,850 |
| 1997-07-16 | 980 | 989 | 973 | 978 | 1,206,000 | 4,890 |
| 1997-07-15 | 950 | 978 | 941 | 970 | 1,754,000 | 4,850 |
| 1997-07-14 | 943 | 943 | 937 | 940 | 384,000 | 4,700 |
| 1997-07-11 | 935 | 939 | 931 | 935 | 331,000 | 4,675 |
| 1997-07-10 | 912 | 935 | 912 | 935 | 554,000 | 4,675 |
| 1997-07-09 | 920 | 924 | 912 | 912 | 318,000 | 4,560 |
| 1997-07-08 | 915 | 920 | 909 | 919 | 169,000 | 4,595 |
| 1997-07-07 | 927 | 927 | 910 | 925 | 158,000 | 4,625 |
| 1997-07-04 | 936 | 936 | 920 | 920 | 151,000 | 4,600 |
| 1997-07-03 | 944 | 944 | 939 | 939 | 171,000 | 4,695 |
| 1997-07-02 | 950 | 950 | 942 | 944 | 171,000 | 4,720 |
| 1997-07-01 | 950 | 958 | 949 | 950 | 412,000 | 4,750 |
| 1997-06-30 | 969 | 974 | 960 | 970 | 353,000 | 4,850 |
| 1997-06-27 | 966 | 968 | 963 | 968 | 269,000 | 4,840 |
| 1997-06-26 | 965 | 968 | 961 | 968 | 458,000 | 4,840 |
| 1997-06-25 | 959 | 960 | 954 | 960 | 223,000 | 4,800 |
| 1997-06-24 | 954 | 954 | 948 | 954 | 454,000 | 4,770 |
| 1997-06-23 | 950 | 964 | 948 | 964 | 265,000 | 4,820 |
| 1997-06-20 | 948 | 955 | 943 | 950 | 212,000 | 4,750 |
| 1997-06-19 | 956 | 956 | 947 | 948 | 205,000 | 4,740 |
| 1997-06-18 | 965 | 965 | 956 | 965 | 161,000 | 4,825 |
| 1997-06-17 | 978 | 978 | 966 | 966 | 470,000 | 4,830 |
| 1997-06-16 | 969 | 974 | 961 | 970 | 334,000 | 4,850 |
| 1997-06-13 | 973 | 973 | 964 | 965 | 180,000 | 4,825 |
| 1997-06-12 | 968 | 970 | 963 | 970 | 293,000 | 4,850 |
| 1997-06-11 | 974 | 975 | 961 | 963 | 441,000 | 4,815 |
| 1997-06-10 | 962 | 982 | 961 | 974 | 842,000 | 4,870 |
| 1997-06-09 | 962 | 962 | 955 | 959 | 425,000 | 4,795 |
| 1997-06-06 | 972 | 974 | 962 | 962 | 588,000 | 4,810 |
| 1997-06-05 | 958 | 972 | 949 | 969 | 736,000 | 4,845 |
| 1997-06-04 | 943 | 958 | 938 | 948 | 549,000 | 4,740 |
| 1997-06-03 | 937 | 944 | 935 | 942 | 351,000 | 4,710 |
| 1997-06-02 | 929 | 950 | 920 | 941 | 894,000 | 4,705 |
| 1997-05-30 | 928 | 930 | 922 | 928 | 218,000 | 4,640 |
| 1997-05-29 | 926 | 932 | 920 | 928 | 292,000 | 4,640 |
| 1997-05-28 | 913 | 925 | 907 | 920 | 417,000 | 4,600 |
| 1997-05-27 | 900 | 907 | 890 | 907 | 181,000 | 4,535 |
| 1997-05-26 | 913 | 915 | 904 | 904 | 288,000 | 4,520 |
| 1997-05-23 | 910 | 917 | 910 | 913 | 134,000 | 4,565 |
| 1997-05-22 | 914 | 915 | 898 | 910 | 475,000 | 4,550 |
| 1997-05-21 | 913 | 922 | 909 | 914 | 236,000 | 4,570 |
| 1997-05-20 | 926 | 926 | 908 | 920 | 275,000 | 4,600 |
| 1997-05-19 | 916 | 929 | 910 | 929 | 145,000 | 4,645 |
| 1997-05-16 | 923 | 923 | 908 | 910 | 244,000 | 4,550 |
| 1997-05-15 | 924 | 928 | 919 | 924 | 174,000 | 4,620 |
| 1997-05-14 | 925 | 929 | 921 | 924 | 396,000 | 4,620 |
| 1997-05-13 | 925 | 929 | 920 | 924 | 323,000 | 4,620 |
| 1997-05-12 | 912 | 922 | 909 | 922 | 145,000 | 4,610 |
| 1997-05-09 | 941 | 941 | 922 | 932 | 266,000 | 4,660 |
| 1997-05-08 | 940 | 947 | 935 | 940 | 601,000 | 4,700 |
| 1997-05-07 | 929 | 945 | 925 | 944 | 754,000 | 4,720 |
| 1997-05-06 | 917 | 934 | 911 | 928 | 927,000 | 4,640 |
| 1997-05-02 | 898 | 907 | 897 | 897 | 337,000 | 4,485 |
| 1997-05-01 | 910 | 913 | 902 | 904 | 661,000 | 4,520 |
| 1997-04-30 | 900 | 913 | 899 | 905 | 701,000 | 4,525 |
| 1997-04-28 | 897 | 897 | 888 | 893 | 252,000 | 4,465 |
| 1997-04-25 | 889 | 905 | 884 | 890 | 847,000 | 4,450 |
| 1997-04-24 | 880 | 897 | 880 | 890 | 660,000 | 4,450 |
| 1997-04-23 | 875 | 888 | 874 | 879 | 612,000 | 4,395 |
| 1997-04-22 | 874 | 879 | 874 | 874 | 153,000 | 4,370 |
| 1997-04-21 | 875 | 879 | 864 | 874 | 138,000 | 4,370 |
| 1997-04-18 | 875 | 879 | 872 | 875 | 432,000 | 4,375 |
| 1997-04-17 | 868 | 875 | 868 | 875 | 182,000 | 4,375 |
| 1997-04-16 | 878 | 880 | 871 | 871 | 211,000 | 4,355 |
| 1997-04-15 | 880 | 883 | 875 | 878 | 179,000 | 4,390 |
| 1997-04-14 | 882 | 890 | 880 | 884 | 64,000 | 4,420 |
| 1997-04-11 | 882 | 891 | 872 | 891 | 203,000 | 4,455 |
| 1997-04-10 | 885 | 893 | 880 | 889 | 284,000 | 4,445 |
| 1997-04-09 | 891 | 903 | 887 | 895 | 590,000 | 4,475 |
| 1997-04-08 | 881 | 893 | 881 | 888 | 338,000 | 4,440 |
| 1997-04-07 | 872 | 885 | 872 | 872 | 306,000 | 4,360 |
| 1997-04-04 | 875 | 877 | 868 | 870 | 412,000 | 4,350 |
| 1997-04-03 | 861 | 879 | 861 | 878 | 426,000 | 4,390 |
| 1997-04-02 | 855 | 870 | 850 | 858 | 355,000 | 4,290 |
| 1997-04-01 | 850 | 855 | 848 | 855 | 180,000 | 4,275 |
| 1997-03-31 | 860 | 867 | 850 | 850 | 174,000 | 4,250 |
| 1997-03-28 | 854 | 855 | 847 | 854 | 148,000 | 4,270 |
| 1997-03-27 | 857 | 860 | 847 | 854 | 369,000 | 4,270 |
| 1997-03-26 | 833 | 855 | 833 | 847 | 203,000 | 4,235 |
| 1997-03-25 | 858 | 858 | 835 | 835 | 84,000 | 4,175 |
| 1997-03-24 | 850 | 864 | 843 | 850 | 145,000 | 4,250 |
| 1997-03-21 | 848 | 850 | 847 | 847 | 83,000 | 4,235 |
| 1997-03-19 | 841 | 848 | 841 | 845 | 61,000 | 4,225 |
| 1997-03-18 | 835 | 851 | 835 | 840 | 85,000 | 4,200 |
| 1997-03-17 | 834 | 845 | 834 | 845 | 200,000 | 4,225 |
| 1997-03-14 | 828 | 847 | 828 | 835 | 291,000 | 4,175 |
| 1997-03-13 | 859 | 859 | 847 | 847 | 57,000 | 4,235 |
| 1997-03-12 | 850 | 856 | 847 | 851 | 73,000 | 4,255 |
| 1997-03-11 | 854 | 855 | 845 | 847 | 72,000 | 4,235 |
| 1997-03-10 | 846 | 855 | 845 | 855 | 172,000 | 4,275 |
| 1997-03-07 | 845 | 858 | 845 | 847 | 51,000 | 4,235 |
| 1997-03-06 | 852 | 860 | 844 | 860 | 166,000 | 4,300 |
| 1997-03-05 | 856 | 856 | 841 | 841 | 126,000 | 4,205 |
| 1997-03-04 | 851 | 851 | 846 | 846 | 87,000 | 4,230 |
| 1997-03-03 | 845 | 861 | 840 | 861 | 84,000 | 4,305 |
| 1997-02-28 | 866 | 866 | 845 | 860 | 128,000 | 4,300 |
| 1997-02-27 | 869 | 873 | 861 | 873 | 51,000 | 4,365 |
| 1997-02-26 | 879 | 879 | 860 | 870 | 98,000 | 4,350 |
| 1997-02-25 | 875 | 879 | 872 | 879 | 108,000 | 4,395 |
| 1997-02-24 | 871 | 889 | 871 | 875 | 116,000 | 4,375 |
| 1997-02-21 | 882 | 883 | 867 | 871 | 137,000 | 4,355 |
| 1997-02-20 | 877 | 890 | 875 | 890 | 163,000 | 4,450 |
| 1997-02-19 | 876 | 879 | 872 | 877 | 141,000 | 4,385 |
| 1997-02-18 | 891 | 891 | 872 | 875 | 79,000 | 4,375 |
| 1997-02-17 | 900 | 906 | 891 | 891 | 171,000 | 4,455 |
| 1997-02-14 | 890 | 909 | 880 | 900 | 487,000 | 4,500 |
| 1997-02-13 | 882 | 896 | 868 | 891 | 262,000 | 4,455 |
| 1997-02-12 | 864 | 870 | 860 | 864 | 59,000 | 4,320 |
| 1997-02-10 | 865 | 865 | 852 | 864 | 59,000 | 4,320 |
| 1997-02-07 | 865 | 879 | 860 | 870 | 142,000 | 4,350 |
| 1997-02-06 | 863 | 870 | 855 | 868 | 117,000 | 4,340 |
| 1997-02-05 | 877 | 878 | 864 | 873 | 161,000 | 4,365 |
| 1997-02-04 | 880 | 883 | 876 | 880 | 245,000 | 4,400 |
| 1997-02-03 | 894 | 894 | 875 | 880 | 136,000 | 4,400 |
| 1997-01-31 | 885 | 900 | 884 | 897 | 659,000 | 4,485 |
| 1997-01-30 | 856 | 875 | 850 | 875 | 657,000 | 4,375 |
| 1997-01-29 | 837 | 854 | 837 | 846 | 410,000 | 4,230 |
| 1997-01-28 | 827 | 836 | 825 | 828 | 108,000 | 4,140 |
| 1997-01-27 | 844 | 844 | 825 | 838 | 104,000 | 4,190 |
| 1997-01-24 | 831 | 847 | 826 | 847 | 99,000 | 4,235 |
| 1997-01-23 | 828 | 840 | 825 | 825 | 233,000 | 4,125 |
| 1997-01-22 | 831 | 840 | 826 | 826 | 169,000 | 4,130 |
| 1997-01-21 | 844 | 844 | 830 | 841 | 148,000 | 4,205 |
| 1997-01-20 | 840 | 847 | 830 | 846 | 225,000 | 4,230 |
| 1997-01-17 | 821 | 844 | 818 | 844 | 212,000 | 4,220 |
| 1997-01-16 | 806 | 820 | 806 | 820 | 146,000 | 4,100 |
| 1997-01-14 | 805 | 815 | 803 | 805 | 132,000 | 4,025 |
| 1997-01-13 | 800 | 805 | 800 | 805 | 240,000 | 4,025 |
| 1997-01-10 | 810 | 813 | 795 | 803 | 284,000 | 4,015 |
| 1997-01-09 | 820 | 820 | 813 | 813 | 148,000 | 4,065 |
| 1997-01-08 | 816 | 822 | 815 | 822 | 74,000 | 4,110 |
| 1997-01-07 | 828 | 829 | 822 | 822 | 92,000 | 4,110 |
| 1997-01-06 | 818 | 829 | 818 | 829 | 48,000 | 4,145 |
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
