6707 サンケン電気(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 601 | 609 | 598 | 609 | 78,000 | 3,045 |
| 1999-12-29 | 592 | 605 | 592 | 604 | 130,000 | 3,020 |
| 1999-12-28 | 585 | 600 | 585 | 592 | 104,000 | 2,960 |
| 1999-12-27 | 594 | 600 | 584 | 590 | 140,000 | 2,950 |
| 1999-12-24 | 596 | 596 | 571 | 584 | 237,000 | 2,920 |
| 1999-12-22 | 547 | 558 | 547 | 556 | 310,000 | 2,780 |
| 1999-12-21 | 560 | 565 | 545 | 547 | 342,000 | 2,735 |
| 1999-12-20 | 591 | 591 | 562 | 570 | 275,000 | 2,850 |
| 1999-12-17 | 603 | 610 | 585 | 585 | 314,000 | 2,925 |
| 1999-12-16 | 615 | 620 | 601 | 613 | 258,000 | 3,065 |
| 1999-12-15 | 609 | 615 | 605 | 613 | 245,000 | 3,065 |
| 1999-12-14 | 615 | 622 | 605 | 607 | 404,000 | 3,035 |
| 1999-12-13 | 625 | 626 | 610 | 615 | 489,000 | 3,075 |
| 1999-12-10 | 587 | 610 | 587 | 605 | 257,000 | 3,025 |
| 1999-12-09 | 594 | 595 | 580 | 584 | 288,000 | 2,920 |
| 1999-12-08 | 591 | 591 | 576 | 584 | 277,000 | 2,920 |
| 1999-12-07 | 572 | 580 | 550 | 563 | 777,000 | 2,815 |
| 1999-12-06 | 571 | 575 | 561 | 566 | 363,000 | 2,830 |
| 1999-12-03 | 574 | 590 | 560 | 590 | 288,000 | 2,950 |
| 1999-12-02 | 581 | 585 | 561 | 569 | 289,000 | 2,845 |
| 1999-12-01 | 590 | 595 | 582 | 583 | 171,000 | 2,915 |
| 1999-11-30 | 600 | 614 | 590 | 590 | 183,000 | 2,950 |
| 1999-11-29 | 600 | 609 | 594 | 599 | 131,000 | 2,995 |
| 1999-11-26 | 611 | 617 | 599 | 599 | 259,000 | 2,995 |
| 1999-11-25 | 652 | 656 | 611 | 611 | 183,000 | 3,055 |
| 1999-11-24 | 676 | 676 | 640 | 648 | 269,000 | 3,240 |
| 1999-11-22 | 647 | 690 | 647 | 666 | 321,000 | 3,330 |
| 1999-11-19 | 629 | 640 | 620 | 637 | 235,000 | 3,185 |
| 1999-11-18 | 591 | 635 | 591 | 614 | 228,000 | 3,070 |
| 1999-11-17 | 600 | 609 | 581 | 581 | 371,000 | 2,905 |
| 1999-11-16 | 600 | 605 | 590 | 591 | 202,000 | 2,955 |
| 1999-11-15 | 630 | 630 | 606 | 606 | 170,000 | 3,030 |
| 1999-11-12 | 626 | 639 | 600 | 600 | 304,000 | 3,000 |
| 1999-11-11 | 590 | 605 | 586 | 586 | 520,000 | 2,930 |
| 1999-11-10 | 612 | 620 | 590 | 590 | 326,000 | 2,950 |
| 1999-11-09 | 643 | 646 | 618 | 619 | 316,000 | 3,095 |
| 1999-11-08 | 670 | 680 | 635 | 635 | 402,000 | 3,175 |
| 1999-11-05 | 703 | 703 | 675 | 675 | 212,000 | 3,375 |
| 1999-11-04 | 681 | 700 | 675 | 693 | 265,000 | 3,465 |
| 1999-11-02 | 685 | 689 | 672 | 681 | 182,000 | 3,405 |
| 1999-11-01 | 720 | 720 | 685 | 690 | 145,000 | 3,450 |
| 1999-10-29 | 695 | 720 | 695 | 720 | 121,000 | 3,600 |
| 1999-10-28 | 696 | 697 | 682 | 685 | 203,000 | 3,425 |
| 1999-10-27 | 705 | 705 | 685 | 700 | 183,000 | 3,500 |
| 1999-10-26 | 709 | 712 | 701 | 705 | 115,000 | 3,525 |
| 1999-10-25 | 731 | 731 | 699 | 720 | 202,000 | 3,600 |
| 1999-10-22 | 750 | 750 | 720 | 721 | 138,000 | 3,605 |
| 1999-10-21 | 750 | 753 | 735 | 750 | 379,000 | 3,750 |
| 1999-10-20 | 710 | 734 | 710 | 720 | 207,000 | 3,600 |
| 1999-10-19 | 718 | 720 | 691 | 700 | 134,000 | 3,500 |
| 1999-10-18 | 720 | 734 | 710 | 710 | 164,000 | 3,550 |
| 1999-10-15 | 774 | 775 | 755 | 755 | 101,000 | 3,775 |
| 1999-10-14 | 795 | 796 | 777 | 794 | 97,000 | 3,970 |
| 1999-10-13 | 796 | 811 | 794 | 795 | 69,000 | 3,975 |
| 1999-10-12 | 819 | 820 | 808 | 811 | 217,000 | 4,055 |
| 1999-10-08 | 810 | 810 | 787 | 799 | 101,000 | 3,995 |
| 1999-10-07 | 819 | 821 | 790 | 802 | 186,000 | 4,010 |
| 1999-10-06 | 828 | 850 | 809 | 819 | 192,000 | 4,095 |
| 1999-10-05 | 818 | 818 | 808 | 808 | 69,000 | 4,040 |
| 1999-10-04 | 821 | 821 | 808 | 808 | 161,000 | 4,040 |
| 1999-10-01 | 828 | 828 | 805 | 821 | 303,000 | 4,105 |
| 1999-09-30 | 797 | 833 | 797 | 833 | 136,000 | 4,165 |
| 1999-09-29 | 807 | 807 | 797 | 804 | 87,000 | 4,020 |
| 1999-09-28 | 798 | 805 | 797 | 800 | 97,000 | 4,000 |
| 1999-09-27 | 798 | 800 | 792 | 796 | 150,000 | 3,980 |
| 1999-09-24 | 798 | 808 | 775 | 808 | 197,000 | 4,040 |
| 1999-09-22 | 795 | 810 | 790 | 808 | 157,000 | 4,040 |
| 1999-09-21 | 840 | 840 | 796 | 803 | 282,000 | 4,015 |
| 1999-09-20 | 860 | 860 | 840 | 840 | 215,000 | 4,200 |
| 1999-09-17 | 800 | 825 | 800 | 825 | 235,000 | 4,125 |
| 1999-09-16 | 815 | 820 | 790 | 820 | 145,000 | 4,100 |
| 1999-09-14 | 840 | 850 | 821 | 827 | 147,000 | 4,135 |
| 1999-09-13 | 846 | 860 | 835 | 843 | 188,000 | 4,215 |
| 1999-09-10 | 846 | 846 | 834 | 840 | 458,000 | 4,200 |
| 1999-09-09 | 865 | 875 | 831 | 835 | 354,000 | 4,175 |
| 1999-09-08 | 902 | 907 | 862 | 862 | 527,000 | 4,310 |
| 1999-09-07 | 869 | 900 | 869 | 892 | 575,000 | 4,460 |
| 1999-09-06 | 835 | 868 | 835 | 852 | 908,000 | 4,260 |
| 1999-09-03 | 820 | 829 | 815 | 815 | 242,000 | 4,075 |
| 1999-09-02 | 826 | 840 | 826 | 827 | 337,000 | 4,135 |
| 1999-09-01 | 821 | 822 | 811 | 820 | 265,000 | 4,100 |
| 1999-08-31 | 832 | 836 | 825 | 825 | 247,000 | 4,125 |
| 1999-08-30 | 830 | 830 | 819 | 830 | 329,000 | 4,150 |
| 1999-08-27 | 840 | 850 | 830 | 830 | 316,000 | 4,150 |
| 1999-08-26 | 850 | 857 | 835 | 840 | 231,000 | 4,200 |
| 1999-08-25 | 855 | 860 | 848 | 850 | 357,000 | 4,250 |
| 1999-08-24 | 864 | 870 | 850 | 858 | 673,000 | 4,290 |
| 1999-08-23 | 890 | 890 | 861 | 865 | 302,000 | 4,325 |
| 1999-08-20 | 894 | 900 | 880 | 887 | 307,000 | 4,435 |
| 1999-08-19 | 885 | 900 | 870 | 874 | 247,000 | 4,370 |
| 1999-08-18 | 928 | 935 | 897 | 915 | 195,000 | 4,575 |
| 1999-08-17 | 950 | 957 | 918 | 930 | 698,000 | 4,650 |
| 1999-08-16 | 915 | 939 | 915 | 937 | 333,000 | 4,685 |
| 1999-08-13 | 915 | 919 | 897 | 904 | 321,000 | 4,520 |
| 1999-08-12 | 879 | 926 | 875 | 926 | 750,000 | 4,630 |
| 1999-08-11 | 870 | 889 | 855 | 869 | 201,000 | 4,345 |
| 1999-08-10 | 846 | 879 | 846 | 860 | 121,000 | 4,300 |
| 1999-08-09 | 849 | 853 | 845 | 848 | 193,000 | 4,240 |
| 1999-08-06 | 868 | 871 | 850 | 853 | 164,000 | 4,265 |
| 1999-08-05 | 883 | 884 | 860 | 878 | 354,000 | 4,390 |
| 1999-08-04 | 900 | 904 | 875 | 891 | 494,000 | 4,455 |
| 1999-08-03 | 910 | 910 | 894 | 900 | 388,000 | 4,500 |
| 1999-08-02 | 921 | 921 | 910 | 915 | 287,000 | 4,575 |
| 1999-07-30 | 935 | 940 | 921 | 940 | 154,000 | 4,700 |
| 1999-07-29 | 951 | 968 | 951 | 952 | 314,000 | 4,760 |
| 1999-07-28 | 935 | 962 | 935 | 955 | 407,000 | 4,775 |
| 1999-07-27 | 916 | 940 | 916 | 925 | 196,000 | 4,625 |
| 1999-07-26 | 925 | 936 | 924 | 925 | 221,000 | 4,625 |
| 1999-07-23 | 945 | 955 | 930 | 935 | 379,000 | 4,675 |
| 1999-07-22 | 983 | 993 | 941 | 965 | 342,000 | 4,825 |
| 1999-07-21 | 980 | 998 | 980 | 992 | 237,000 | 4,960 |
| 1999-07-19 | 1,069 | 1,085 | 1,010 | 1,030 | 425,000 | 5,150 |
| 1999-07-16 | 1,070 | 1,145 | 1,026 | 1,041 | 1,768,000 | 5,205 |
| 1999-07-15 | 950 | 1,050 | 940 | 1,050 | 2,292,000 | 5,250 |
| 1999-07-14 | 882 | 953 | 882 | 950 | 607,000 | 4,750 |
| 1999-07-13 | 880 | 894 | 871 | 881 | 267,000 | 4,405 |
| 1999-07-12 | 859 | 885 | 859 | 875 | 228,000 | 4,375 |
| 1999-07-09 | 879 | 879 | 865 | 868 | 154,000 | 4,340 |
| 1999-07-08 | 878 | 883 | 860 | 880 | 278,000 | 4,400 |
| 1999-07-07 | 880 | 880 | 865 | 865 | 151,000 | 4,325 |
| 1999-07-06 | 881 | 882 | 866 | 880 | 290,000 | 4,400 |
| 1999-07-05 | 880 | 889 | 870 | 880 | 346,000 | 4,400 |
| 1999-07-02 | 839 | 868 | 838 | 850 | 653,000 | 4,250 |
| 1999-07-01 | 830 | 837 | 824 | 837 | 246,000 | 4,185 |
| 1999-06-30 | 797 | 830 | 794 | 829 | 274,000 | 4,145 |
| 1999-06-29 | 787 | 800 | 785 | 789 | 172,000 | 3,945 |
| 1999-06-28 | 820 | 830 | 795 | 807 | 136,000 | 4,035 |
| 1999-06-25 | 825 | 837 | 825 | 832 | 154,000 | 4,160 |
| 1999-06-24 | 830 | 840 | 822 | 832 | 317,000 | 4,160 |
| 1999-06-23 | 828 | 833 | 818 | 830 | 337,000 | 4,150 |
| 1999-06-22 | 808 | 831 | 806 | 831 | 377,000 | 4,155 |
| 1999-06-21 | 797 | 808 | 788 | 808 | 190,000 | 4,040 |
| 1999-06-18 | 785 | 801 | 781 | 797 | 326,000 | 3,985 |
| 1999-06-17 | 780 | 781 | 775 | 775 | 196,000 | 3,875 |
| 1999-06-16 | 805 | 808 | 784 | 784 | 170,000 | 3,920 |
| 1999-06-15 | 800 | 800 | 792 | 800 | 125,000 | 4,000 |
| 1999-06-14 | 800 | 804 | 790 | 799 | 205,000 | 3,995 |
| 1999-06-11 | 795 | 798 | 788 | 790 | 149,000 | 3,950 |
| 1999-06-10 | 788 | 793 | 781 | 785 | 237,000 | 3,925 |
| 1999-06-09 | 769 | 791 | 764 | 778 | 349,000 | 3,890 |
| 1999-06-08 | 756 | 765 | 752 | 765 | 144,000 | 3,825 |
| 1999-06-07 | 758 | 764 | 745 | 760 | 216,000 | 3,800 |
| 1999-06-04 | 732 | 757 | 732 | 752 | 242,000 | 3,760 |
| 1999-06-03 | 729 | 740 | 721 | 740 | 132,000 | 3,700 |
| 1999-06-02 | 720 | 726 | 712 | 726 | 97,000 | 3,630 |
| 1999-06-01 | 712 | 714 | 696 | 710 | 116,000 | 3,550 |
| 1999-05-31 | 685 | 711 | 685 | 710 | 173,000 | 3,550 |
| 1999-05-28 | 688 | 688 | 661 | 677 | 103,000 | 3,385 |
| 1999-05-27 | 700 | 700 | 686 | 689 | 130,000 | 3,445 |
| 1999-05-26 | 690 | 695 | 685 | 695 | 169,000 | 3,475 |
| 1999-05-25 | 715 | 715 | 691 | 698 | 104,000 | 3,490 |
| 1999-05-24 | 730 | 730 | 715 | 716 | 38,000 | 3,580 |
| 1999-05-21 | 726 | 726 | 718 | 720 | 110,000 | 3,600 |
| 1999-05-20 | 725 | 730 | 718 | 718 | 130,000 | 3,590 |
| 1999-05-19 | 721 | 723 | 717 | 720 | 236,000 | 3,600 |
| 1999-05-18 | 729 | 730 | 715 | 715 | 271,000 | 3,575 |
| 1999-05-17 | 750 | 750 | 710 | 730 | 99,000 | 3,650 |
| 1999-05-14 | 749 | 760 | 748 | 756 | 201,000 | 3,780 |
| 1999-05-13 | 750 | 751 | 740 | 740 | 215,000 | 3,700 |
| 1999-05-12 | 750 | 757 | 742 | 750 | 427,000 | 3,750 |
| 1999-05-11 | 725 | 739 | 723 | 738 | 196,000 | 3,690 |
| 1999-05-10 | 720 | 724 | 719 | 722 | 247,000 | 3,610 |
| 1999-05-07 | 719 | 720 | 709 | 710 | 113,000 | 3,550 |
| 1999-05-06 | 718 | 720 | 700 | 710 | 92,000 | 3,550 |
| 1999-04-30 | 716 | 718 | 709 | 716 | 178,000 | 3,580 |
| 1999-04-28 | 699 | 710 | 699 | 709 | 100,000 | 3,545 |
| 1999-04-27 | 720 | 720 | 701 | 701 | 96,000 | 3,505 |
| 1999-04-26 | 718 | 724 | 712 | 720 | 149,000 | 3,600 |
| 1999-04-23 | 690 | 710 | 687 | 708 | 233,000 | 3,540 |
| 1999-04-22 | 700 | 710 | 687 | 710 | 140,000 | 3,550 |
| 1999-04-21 | 693 | 693 | 675 | 680 | 95,000 | 3,400 |
| 1999-04-20 | 693 | 700 | 690 | 693 | 122,000 | 3,465 |
| 1999-04-19 | 691 | 691 | 670 | 683 | 178,000 | 3,415 |
| 1999-04-16 | 685 | 698 | 685 | 694 | 125,000 | 3,470 |
| 1999-04-15 | 689 | 701 | 681 | 700 | 177,000 | 3,500 |
| 1999-04-14 | 717 | 717 | 680 | 708 | 225,000 | 3,540 |
| 1999-04-13 | 717 | 725 | 717 | 720 | 91,000 | 3,600 |
| 1999-04-12 | 717 | 726 | 717 | 721 | 128,000 | 3,605 |
| 1999-04-09 | 727 | 727 | 720 | 726 | 205,000 | 3,630 |
| 1999-04-08 | 729 | 735 | 723 | 726 | 226,000 | 3,630 |
| 1999-04-07 | 749 | 749 | 717 | 719 | 232,000 | 3,595 |
| 1999-04-06 | 717 | 744 | 717 | 742 | 328,000 | 3,710 |
| 1999-04-05 | 690 | 720 | 690 | 710 | 245,000 | 3,550 |
| 1999-04-02 | 730 | 730 | 697 | 706 | 128,000 | 3,530 |
| 1999-04-01 | 724 | 729 | 717 | 725 | 331,000 | 3,625 |
| 1999-03-31 | 699 | 730 | 690 | 710 | 252,000 | 3,550 |
| 1999-03-30 | 705 | 715 | 701 | 702 | 114,000 | 3,510 |
| 1999-03-29 | 715 | 725 | 684 | 705 | 234,000 | 3,525 |
| 1999-03-26 | 710 | 728 | 710 | 715 | 319,000 | 3,575 |
| 1999-03-25 | 701 | 719 | 701 | 710 | 494,000 | 3,550 |
| 1999-03-24 | 688 | 704 | 674 | 696 | 565,000 | 3,480 |
| 1999-03-23 | 690 | 690 | 674 | 674 | 315,000 | 3,370 |
| 1999-03-19 | 670 | 682 | 660 | 681 | 136,000 | 3,405 |
| 1999-03-18 | 672 | 672 | 656 | 656 | 273,000 | 3,280 |
| 1999-03-17 | 675 | 680 | 665 | 672 | 345,000 | 3,360 |
| 1999-03-16 | 661 | 675 | 658 | 675 | 244,000 | 3,375 |
| 1999-03-15 | 661 | 669 | 650 | 661 | 251,000 | 3,305 |
| 1999-03-12 | 689 | 689 | 665 | 675 | 413,000 | 3,375 |
| 1999-03-11 | 661 | 675 | 656 | 669 | 793,000 | 3,345 |
| 1999-03-10 | 622 | 679 | 621 | 655 | 701,000 | 3,275 |
| 1999-03-09 | 596 | 619 | 596 | 612 | 583,000 | 3,060 |
| 1999-03-08 | 590 | 605 | 590 | 590 | 342,000 | 2,950 |
| 1999-03-05 | 588 | 589 | 580 | 580 | 624,000 | 2,900 |
| 1999-03-04 | 595 | 595 | 580 | 588 | 454,000 | 2,940 |
| 1999-03-03 | 580 | 585 | 580 | 585 | 573,000 | 2,925 |
| 1999-03-02 | 600 | 602 | 589 | 590 | 196,000 | 2,950 |
| 1999-03-01 | 596 | 608 | 595 | 595 | 366,000 | 2,975 |
| 1999-02-26 | 592 | 598 | 590 | 590 | 245,000 | 2,950 |
| 1999-02-25 | 585 | 591 | 580 | 586 | 157,000 | 2,930 |
| 1999-02-24 | 586 | 590 | 565 | 581 | 385,000 | 2,905 |
| 1999-02-23 | 581 | 590 | 570 | 585 | 342,000 | 2,925 |
| 1999-02-22 | 580 | 599 | 575 | 598 | 602,000 | 2,990 |
| 1999-02-19 | 570 | 576 | 556 | 560 | 622,000 | 2,800 |
| 1999-02-18 | 548 | 562 | 541 | 562 | 525,000 | 2,810 |
| 1999-02-17 | 527 | 532 | 527 | 528 | 211,000 | 2,640 |
| 1999-02-16 | 525 | 532 | 525 | 526 | 115,000 | 2,630 |
| 1999-02-15 | 530 | 530 | 520 | 525 | 137,000 | 2,625 |
| 1999-02-12 | 515 | 520 | 505 | 520 | 76,000 | 2,600 |
| 1999-02-10 | 515 | 520 | 511 | 518 | 92,000 | 2,590 |
| 1999-02-09 | 525 | 532 | 520 | 520 | 104,000 | 2,600 |
| 1999-02-08 | 520 | 520 | 515 | 515 | 34,000 | 2,575 |
| 1999-02-05 | 532 | 532 | 515 | 520 | 53,000 | 2,600 |
| 1999-02-04 | 525 | 525 | 520 | 522 | 50,000 | 2,610 |
| 1999-02-03 | 535 | 535 | 521 | 525 | 60,000 | 2,625 |
| 1999-02-02 | 540 | 540 | 535 | 537 | 145,000 | 2,685 |
| 1999-02-01 | 546 | 546 | 534 | 537 | 105,000 | 2,685 |
| 1999-01-29 | 520 | 535 | 520 | 528 | 109,000 | 2,640 |
| 1999-01-28 | 520 | 525 | 516 | 516 | 101,000 | 2,580 |
| 1999-01-27 | 520 | 520 | 509 | 517 | 313,000 | 2,585 |
| 1999-01-26 | 522 | 530 | 519 | 520 | 211,000 | 2,600 |
| 1999-01-25 | 535 | 538 | 522 | 527 | 120,000 | 2,635 |
| 1999-01-22 | 564 | 565 | 535 | 535 | 116,000 | 2,675 |
| 1999-01-21 | 549 | 565 | 548 | 560 | 291,000 | 2,800 |
| 1999-01-20 | 529 | 549 | 521 | 549 | 295,000 | 2,745 |
| 1999-01-19 | 520 | 526 | 511 | 526 | 96,000 | 2,630 |
| 1999-01-18 | 524 | 524 | 518 | 518 | 26,000 | 2,590 |
| 1999-01-14 | 489 | 508 | 489 | 508 | 150,000 | 2,540 |
| 1999-01-13 | 494 | 499 | 490 | 490 | 88,000 | 2,450 |
| 1999-01-12 | 500 | 506 | 485 | 485 | 163,000 | 2,425 |
| 1999-01-11 | 510 | 510 | 506 | 510 | 47,000 | 2,550 |
| 1999-01-08 | 511 | 513 | 501 | 505 | 147,000 | 2,525 |
| 1999-01-07 | 495 | 519 | 495 | 501 | 397,000 | 2,505 |
| 1999-01-06 | 502 | 503 | 490 | 490 | 98,000 | 2,450 |
| 1999-01-05 | 519 | 519 | 504 | 504 | 84,000 | 2,520 |
| 1999-01-04 | 531 | 531 | 504 | 510 | 25,000 | 2,550 |
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
