6707 サンケン電気(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	523	531	520	531	18,000	2,655
1998-12-29	516	524	512	524	72,000	2,620
1998-12-28	515	516	513	516	37,000	2,580
1998-12-25	512	514	503	511	112,000	2,555
1998-12-24	509	509	502	502	92,000	2,510
1998-12-22	511	517	506	512	141,000	2,560
1998-12-21	525	525	512	513	45,000	2,565
1998-12-18	510	516	501	512	135,000	2,560
1998-12-17	501	513	501	507	72,000	2,535
1998-12-16	521	529	511	511	81,000	2,555
1998-12-15	525	525	520	522	114,000	2,610
1998-12-14	540	540	522	525	102,000	2,625
1998-12-11	534	540	534	536	250,000	2,680
1998-12-10	559	559	542	544	176,000	2,720
1998-12-09	537	550	537	550	96,000	2,750
1998-12-08	532	545	530	540	194,000	2,700
1998-12-07	537	537	517	530	182,000	2,650
1998-12-04	541	542	536	537	60,000	2,685
1998-12-03	565	565	541	546	57,000	2,730
1998-12-02	580	584	561	566	150,000	2,830
1998-12-01	574	589	574	575	55,000	2,875
1998-11-30	596	609	586	594	82,000	2,970
1998-11-27	590	600	582	596	107,000	2,980
1998-11-26	575	585	575	582	370,000	2,910
1998-11-25	560	578	546	570	207,000	2,850
1998-11-24	547	550	538	550	62,000	2,750
1998-11-20	527	535	525	527	189,000	2,635
1998-11-19	535	535	527	532	118,000	2,660
1998-11-18	545	545	540	542	81,000	2,710
1998-11-17	550	560	541	541	102,000	2,705
1998-11-16	528	540	524	540	158,000	2,700
1998-11-13	515	520	515	518	132,000	2,590
1998-11-12	505	516	505	515	95,000	2,575
1998-11-11	498	512	497	512	107,000	2,560
1998-11-10	498	501	490	497	82,000	2,485
1998-11-09	494	498	492	493	54,000	2,465
1998-11-06	506	510	492	492	73,000	2,460
1998-11-05	531	531	509	510	102,000	2,550
1998-11-04	505	515	504	510	79,000	2,550
1998-11-02	514	514	500	504	54,000	2,520
1998-10-30	500	500	483	500	70,000	2,500
1998-10-29	485	488	481	485	62,000	2,425
1998-10-28	491	491	485	485	16,000	2,425
1998-10-27	495	500	495	500	61,000	2,500
1998-10-26	509	509	485	490	45,000	2,450
1998-10-23	508	508	490	500	316,000	2,500
1998-10-22	510	528	505	508	207,000	2,540
1998-10-21	509	521	492	505	74,000	2,525
1998-10-20	481	509	481	509	31,000	2,545
1998-10-19	481	489	480	480	281,000	2,400
1998-10-16	485	489	479	480	56,000	2,400
1998-10-15	493	493	475	480	118,000	2,400
1998-10-14	509	509	485	488	178,000	2,440
1998-10-13	517	527	510	511	182,000	2,555
1998-10-12	532	533	515	516	148,000	2,580
1998-10-09	539	542	530	530	254,000	2,650
1998-10-08	536	548	536	541	268,000	2,705
1998-10-07	532	548	525	545	150,000	2,725
1998-10-06	521	523	520	522	316,000	2,610
1998-10-05	534	534	520	524	400,000	2,620
1998-10-02	524	528	520	524	132,000	2,620
1998-10-01	528	528	520	524	128,000	2,620
1998-09-30	537	537	525	528	84,000	2,640
1998-09-29	539	539	520	527	16,000	2,635
1998-09-28	520	540	520	539	59,000	2,695
1998-09-25	510	548	510	520	55,000	2,600
1998-09-24	527	530	517	530	53,000	2,650
1998-09-22	520	520	505	506	77,000	2,530
1998-09-21	536	536	520	520	35,000	2,600
1998-09-18	530	539	530	538	105,000	2,690
1998-09-17	538	540	528	530	83,000	2,650
1998-09-16	550	555	541	542	52,000	2,710
1998-09-14	560	562	550	550	39,000	2,750
1998-09-11	567	569	557	560	143,000	2,800
1998-09-10	547	557	547	557	47,000	2,785
1998-09-09	554	564	554	556	104,000	2,780
1998-09-08	521	547	521	544	77,000	2,720
1998-09-07	503	530	503	520	315,000	2,600
1998-09-04	550	550	528	528	198,000	2,640
1998-09-03	574	575	556	558	230,000	2,790
1998-09-02	590	590	584	585	102,000	2,925
1998-09-01	560	574	555	574	67,000	2,870
1998-08-31	590	590	580	586	62,000	2,930
1998-08-28	561	590	561	574	121,000	2,870
1998-08-27	583	603	583	601	86,000	3,005
1998-08-26	650	650	633	633	119,000	3,165
1998-08-25	639	640	635	640	141,000	3,200
1998-08-24	644	645	639	639	63,000	3,195
1998-08-21	645	655	645	651	70,000	3,255
1998-08-20	650	660	645	651	47,000	3,255
1998-08-19	641	660	641	650	99,000	3,250
1998-08-18	650	651	639	639	42,000	3,195
1998-08-17	649	649	636	639	75,000	3,195
1998-08-14	645	649	645	649	19,000	3,245
1998-08-13	645	650	643	650	95,000	3,250
1998-08-12	648	648	642	645	53,000	3,225
1998-08-11	650	656	650	656	48,000	3,280
1998-08-10	650	657	646	647	37,000	3,235
1998-08-07	650	665	650	650	75,000	3,250
1998-08-06	653	658	646	646	83,000	3,230
1998-08-05	658	658	641	643	108,000	3,215
1998-08-04	671	671	640	670	116,000	3,350
1998-08-03	674	688	671	672	142,000	3,360
1998-07-31	675	685	672	675	54,000	3,375
1998-07-30	690	690	671	675	86,000	3,375
1998-07-29	682	685	670	680	146,000	3,400
1998-07-28	696	696	689	689	81,000	3,445
1998-07-27	700	703	697	700	231,000	3,500
1998-07-24	704	704	685	701	503,000	3,505
1998-07-23	730	731	700	715	479,000	3,575
1998-07-22	730	735	725	730	105,000	3,650
1998-07-21	735	740	733	735	97,000	3,675
1998-07-17	741	745	730	740	203,000	3,700
1998-07-16	727	736	722	730	289,000	3,650
1998-07-15	744	750	730	735	327,000	3,675
1998-07-14	732	745	732	740	248,000	3,700
1998-07-13	718	740	718	740	429,000	3,700
1998-07-10	747	747	735	736	71,000	3,680
1998-07-09	741	748	735	747	184,000	3,735
1998-07-08	750	750	741	741	79,000	3,705
1998-07-07	759	760	745	745	105,000	3,725
1998-07-06	760	760	745	750	175,000	3,750
1998-07-03	730	750	730	741	130,000	3,705
1998-07-02	745	760	740	756	193,000	3,780
1998-07-01	740	750	740	742	111,000	3,710
1998-06-30	750	761	748	748	78,000	3,740
1998-06-29	737	737	731	731	28,000	3,655
1998-06-26	731	739	727	727	48,000	3,635
1998-06-25	724	752	720	724	101,000	3,620
1998-06-24	721	724	715	719	87,000	3,595
1998-06-23	733	733	725	725	76,000	3,625
1998-06-22	726	732	726	732	21,000	3,660
1998-06-19	726	726	714	716	106,000	3,580
1998-06-18	724	732	721	730	66,000	3,650
1998-06-17	725	725	716	716	60,000	3,580
1998-06-16	710	721	707	721	152,000	3,605
1998-06-15	731	735	711	711	128,000	3,555
1998-06-12	731	748	729	730	287,000	3,650
1998-06-11	746	746	731	731	68,000	3,655
1998-06-10	752	755	732	746	115,000	3,730
1998-06-09	760	760	745	750	115,000	3,750
1998-06-08	760	760	758	760	50,000	3,800
1998-06-05	777	781	770	770	73,000	3,850
1998-06-04	781	781	776	776	58,000	3,880
1998-06-03	771	791	760	782	106,000	3,910
1998-06-02	793	797	771	775	81,000	3,875
1998-06-01	785	786	770	780	201,000	3,900
1998-05-29	785	785	770	784	284,000	3,920
1998-05-28	793	796	785	785	170,000	3,925
1998-05-27	810	810	788	793	167,000	3,965
1998-05-26	802	810	790	810	339,000	4,050
1998-05-25	815	828	805	828	145,000	4,140
1998-05-22	826	829	780	815	333,000	4,075
1998-05-21	826	836	823	836	151,000	4,180
1998-05-20	840	848	827	834	129,000	4,170
1998-05-19	840	848	836	845	153,000	4,225
1998-05-18	835	848	825	845	272,000	4,225
1998-05-15	826	838	826	835	171,000	4,175
1998-05-14	830	837	830	833	181,000	4,165
1998-05-13	820	833	814	829	203,000	4,145
1998-05-12	828	834	820	828	136,000	4,140
1998-05-11	815	825	815	823	87,000	4,115
1998-05-08	791	815	791	815	123,000	4,075
1998-05-07	794	802	794	800	79,000	4,000
1998-05-06	819	819	788	819	94,000	4,095
1998-05-01	825	826	807	809	193,000	4,045
1998-04-30	815	824	800	822	259,000	4,110
1998-04-28	809	809	786	786	168,000	3,930
1998-04-27	820	826	810	821	192,000	4,105
1998-04-24	807	828	802	826	451,000	4,130
1998-04-23	793	805	791	795	439,000	3,975
1998-04-22	762	774	759	774	152,000	3,870
1998-04-21	769	780	762	762	86,000	3,810
1998-04-20	765	775	765	766	116,000	3,830
1998-04-17	780	800	775	782	248,000	3,910
1998-04-16	810	810	782	782	434,000	3,910
1998-04-15	809	809	800	802	256,000	4,010
1998-04-14	780	805	779	799	595,000	3,995
1998-04-13	779	784	770	779	230,000	3,895
1998-04-10	758	769	754	760	153,000	3,800
1998-04-09	735	759	735	759	216,000	3,795
1998-04-08	734	749	734	745	289,000	3,725
1998-04-07	736	740	725	738	408,000	3,690
1998-04-06	731	741	730	740	101,000	3,700
1998-04-03	719	732	719	721	129,000	3,605
1998-04-02	752	752	707	719	289,000	3,595
1998-04-01	767	768	743	765	104,000	3,825
1998-03-31	765	771	758	768	239,000	3,840
1998-03-30	759	769	740	747	236,000	3,735
1998-03-27	750	765	749	755	325,000	3,775
1998-03-26	740	747	730	743	204,000	3,715
1998-03-25	747	748	724	738	192,000	3,690
1998-03-24	747	747	737	739	229,000	3,695
1998-03-23	740	746	739	739	175,000	3,695
1998-03-20	740	742	730	739	529,000	3,695
1998-03-19	692	721	692	720	443,000	3,600
1998-03-18	688	699	687	691	115,000	3,455
1998-03-17	697	705	688	688	100,000	3,440
1998-03-16	709	709	681	685	65,000	3,425
1998-03-13	683	694	683	689	120,000	3,445
1998-03-12	700	700	689	689	82,000	3,445
1998-03-11	696	700	690	700	68,000	3,500
1998-03-10	708	708	689	705	139,000	3,525
1998-03-09	707	715	706	708	43,000	3,540
1998-03-06	709	720	706	706	67,000	3,530
1998-03-05	720	725	706	706	57,000	3,530
1998-03-04	735	735	711	720	105,000	3,600
1998-03-03	723	735	717	735	211,000	3,675
1998-03-02	696	720	696	720	181,000	3,600
1998-02-27	690	700	690	693	57,000	3,465
1998-02-26	692	694	690	694	33,000	3,470
1998-02-25	697	697	689	691	65,000	3,455
1998-02-24	705	715	692	696	103,000	3,480
1998-02-23	715	720	715	715	35,000	3,575
1998-02-20	724	725	701	725	66,000	3,625
1998-02-19	720	725	712	725	62,000	3,625
1998-02-18	729	733	720	730	192,000	3,650
1998-02-17	726	726	716	726	111,000	3,630
1998-02-16	730	735	721	730	202,000	3,650
1998-02-13	724	730	710	730	106,000	3,650
1998-02-12	725	730	716	725	350,000	3,625
1998-02-10	709	729	709	720	99,000	3,600
1998-02-09	698	710	690	709	34,000	3,545
1998-02-06	692	696	691	691	61,000	3,455
1998-02-05	692	700	691	691	76,000	3,455
1998-02-04	698	704	685	695	179,000	3,475
1998-02-03	692	700	681	690	75,000	3,450
1998-02-02	670	686	670	675	103,000	3,375
1998-01-30	712	713	669	669	291,000	3,345
1998-01-29	715	715	705	712	178,000	3,560
1998-01-28	710	720	710	711	220,000	3,555
1998-01-27	687	706	687	705	171,000	3,525
1998-01-26	685	694	681	686	243,000	3,430
1998-01-23	679	685	671	685	133,000	3,425
1998-01-22	665	691	665	685	207,000	3,425
1998-01-21	659	668	659	665	295,000	3,325
1998-01-20	650	660	636	660	78,000	3,300
1998-01-19	670	674	656	660	169,000	3,300
1998-01-16	596	630	596	615	263,000	3,075
1998-01-14	593	606	590	600	120,000	3,000
1998-01-13	589	593	582	593	144,000	2,965
1998-01-12	590	600	571	590	79,000	2,950
1998-01-09	593	614	593	610	194,000	3,050
1998-01-08	561	610	561	589	332,000	2,945
1998-01-07	555	565	551	565	88,000	2,825
1998-01-06	561	561	553	561	82,000	2,805
1998-01-05	570	574	561	561	32,000	2,805

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