6707 サンケン電気(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 606 | 617 | 604 | 604 | 64,000 | 3,020 |
| 2000-12-28 | 612 | 624 | 605 | 624 | 144,000 | 3,120 |
| 2000-12-27 | 620 | 620 | 600 | 601 | 162,000 | 3,005 |
| 2000-12-26 | 634 | 634 | 618 | 618 | 182,000 | 3,090 |
| 2000-12-25 | 630 | 630 | 613 | 624 | 177,000 | 3,120 |
| 2000-12-22 | 580 | 602 | 580 | 590 | 301,000 | 2,950 |
| 2000-12-21 | 575 | 590 | 565 | 570 | 378,000 | 2,850 |
| 2000-12-20 | 610 | 628 | 610 | 615 | 183,000 | 3,075 |
| 2000-12-19 | 645 | 645 | 628 | 635 | 200,000 | 3,175 |
| 2000-12-18 | 641 | 650 | 641 | 645 | 295,000 | 3,225 |
| 2000-12-15 | 685 | 685 | 671 | 671 | 127,000 | 3,355 |
| 2000-12-14 | 690 | 690 | 670 | 675 | 201,000 | 3,375 |
| 2000-12-13 | 696 | 700 | 687 | 690 | 280,000 | 3,450 |
| 2000-12-12 | 715 | 715 | 698 | 714 | 500,000 | 3,570 |
| 2000-12-11 | 724 | 737 | 722 | 722 | 141,000 | 3,610 |
| 2000-12-08 | 700 | 710 | 692 | 694 | 382,000 | 3,470 |
| 2000-12-07 | 726 | 730 | 719 | 720 | 160,000 | 3,600 |
| 2000-12-06 | 740 | 750 | 735 | 746 | 290,000 | 3,730 |
| 2000-12-05 | 712 | 733 | 708 | 723 | 296,000 | 3,615 |
| 2000-12-04 | 720 | 746 | 717 | 719 | 491,000 | 3,595 |
| 2000-12-01 | 710 | 739 | 707 | 730 | 737,000 | 3,650 |
| 2000-11-30 | 677 | 710 | 675 | 710 | 255,000 | 3,550 |
| 2000-11-29 | 672 | 680 | 672 | 676 | 95,000 | 3,380 |
| 2000-11-28 | 682 | 692 | 682 | 686 | 73,000 | 3,430 |
| 2000-11-27 | 675 | 705 | 675 | 692 | 104,000 | 3,460 |
| 2000-11-24 | 672 | 685 | 669 | 685 | 195,000 | 3,425 |
| 2000-11-22 | 664 | 680 | 664 | 672 | 263,000 | 3,360 |
| 2000-11-21 | 678 | 680 | 663 | 674 | 245,000 | 3,370 |
| 2000-11-20 | 676 | 687 | 676 | 680 | 74,000 | 3,400 |
| 2000-11-17 | 690 | 707 | 676 | 676 | 290,000 | 3,380 |
| 2000-11-16 | 710 | 731 | 706 | 707 | 505,000 | 3,535 |
| 2000-11-15 | 700 | 712 | 700 | 710 | 337,000 | 3,550 |
| 2000-11-14 | 676 | 700 | 676 | 688 | 239,000 | 3,440 |
| 2000-11-13 | 660 | 675 | 660 | 666 | 205,000 | 3,330 |
| 2000-11-10 | 702 | 708 | 691 | 700 | 106,000 | 3,500 |
| 2000-11-09 | 704 | 720 | 700 | 720 | 150,000 | 3,600 |
| 2000-11-08 | 690 | 720 | 690 | 710 | 180,000 | 3,550 |
| 2000-11-07 | 702 | 720 | 700 | 700 | 97,000 | 3,500 |
| 2000-11-06 | 698 | 730 | 694 | 712 | 276,000 | 3,560 |
| 2000-11-02 | 650 | 713 | 649 | 708 | 371,000 | 3,540 |
| 2000-11-01 | 639 | 650 | 635 | 641 | 421,000 | 3,205 |
| 2000-10-31 | 645 | 650 | 632 | 632 | 117,000 | 3,160 |
| 2000-10-30 | 667 | 675 | 651 | 651 | 121,000 | 3,255 |
| 2000-10-27 | 682 | 710 | 663 | 663 | 199,000 | 3,315 |
| 2000-10-26 | 680 | 690 | 680 | 685 | 99,000 | 3,425 |
| 2000-10-25 | 705 | 715 | 682 | 682 | 104,000 | 3,410 |
| 2000-10-24 | 720 | 726 | 715 | 715 | 100,000 | 3,575 |
| 2000-10-23 | 723 | 726 | 710 | 710 | 114,000 | 3,550 |
| 2000-10-20 | 700 | 720 | 700 | 717 | 332,000 | 3,585 |
| 2000-10-19 | 670 | 687 | 669 | 684 | 182,000 | 3,420 |
| 2000-10-18 | 694 | 703 | 660 | 670 | 381,000 | 3,350 |
| 2000-10-17 | 720 | 720 | 703 | 703 | 221,000 | 3,515 |
| 2000-10-16 | 736 | 749 | 730 | 730 | 104,000 | 3,650 |
| 2000-10-13 | 700 | 724 | 700 | 724 | 415,000 | 3,620 |
| 2000-10-12 | 721 | 742 | 721 | 729 | 246,000 | 3,645 |
| 2000-10-11 | 737 | 741 | 728 | 731 | 410,000 | 3,655 |
| 2000-10-10 | 741 | 750 | 739 | 746 | 320,000 | 3,730 |
| 2000-10-06 | 744 | 753 | 743 | 747 | 434,000 | 3,735 |
| 2000-10-05 | 760 | 770 | 743 | 743 | 372,000 | 3,715 |
| 2000-10-04 | 737 | 759 | 737 | 750 | 448,000 | 3,750 |
| 2000-10-03 | 750 | 758 | 735 | 746 | 733,000 | 3,730 |
| 2000-10-02 | 780 | 785 | 770 | 784 | 223,000 | 3,920 |
| 2000-09-29 | 795 | 800 | 789 | 790 | 208,000 | 3,950 |
| 2000-09-28 | 790 | 800 | 779 | 786 | 195,000 | 3,930 |
| 2000-09-27 | 800 | 800 | 775 | 780 | 358,000 | 3,900 |
| 2000-09-26 | 824 | 824 | 815 | 820 | 290,000 | 4,100 |
| 2000-09-25 | 850 | 850 | 829 | 829 | 213,000 | 4,145 |
| 2000-09-22 | 840 | 840 | 810 | 823 | 216,000 | 4,115 |
| 2000-09-21 | 854 | 859 | 847 | 850 | 327,000 | 4,250 |
| 2000-09-20 | 840 | 859 | 840 | 859 | 502,000 | 4,295 |
| 2000-09-19 | 826 | 834 | 815 | 830 | 331,000 | 4,150 |
| 2000-09-18 | 844 | 855 | 833 | 847 | 373,000 | 4,235 |
| 2000-09-14 | 855 | 855 | 836 | 839 | 256,000 | 4,195 |
| 2000-09-13 | 870 | 889 | 855 | 864 | 858,000 | 4,320 |
| 2000-09-12 | 847 | 875 | 833 | 872 | 992,000 | 4,360 |
| 2000-09-11 | 822 | 857 | 820 | 857 | 615,000 | 4,285 |
| 2000-09-08 | 830 | 844 | 825 | 832 | 214,000 | 4,160 |
| 2000-09-07 | 820 | 829 | 820 | 829 | 173,000 | 4,145 |
| 2000-09-06 | 830 | 830 | 818 | 825 | 213,000 | 4,125 |
| 2000-09-05 | 860 | 860 | 832 | 840 | 202,000 | 4,200 |
| 2000-09-04 | 851 | 869 | 851 | 860 | 225,000 | 4,300 |
| 2000-09-01 | 864 | 868 | 840 | 858 | 408,000 | 4,290 |
| 2000-08-31 | 856 | 870 | 840 | 856 | 410,000 | 4,280 |
| 2000-08-30 | 860 | 860 | 841 | 856 | 475,000 | 4,280 |
| 2000-08-29 | 850 | 856 | 844 | 850 | 556,000 | 4,250 |
| 2000-08-28 | 859 | 860 | 831 | 844 | 340,000 | 4,220 |
| 2000-08-25 | 872 | 880 | 848 | 854 | 754,000 | 4,270 |
| 2000-08-24 | 830 | 866 | 822 | 862 | 1,761,000 | 4,310 |
| 2000-08-23 | 840 | 841 | 816 | 830 | 519,000 | 4,150 |
| 2000-08-22 | 819 | 840 | 819 | 840 | 376,000 | 4,200 |
| 2000-08-21 | 821 | 829 | 809 | 812 | 170,000 | 4,060 |
| 2000-08-18 | 840 | 840 | 822 | 830 | 167,000 | 4,150 |
| 2000-08-17 | 840 | 840 | 821 | 835 | 281,000 | 4,175 |
| 2000-08-16 | 839 | 855 | 830 | 837 | 489,000 | 4,185 |
| 2000-08-15 | 800 | 840 | 800 | 832 | 544,000 | 4,160 |
| 2000-08-14 | 803 | 803 | 787 | 791 | 250,000 | 3,955 |
| 2000-08-11 | 783 | 799 | 783 | 799 | 209,000 | 3,995 |
| 2000-08-10 | 793 | 793 | 785 | 791 | 298,000 | 3,955 |
| 2000-08-09 | 761 | 774 | 752 | 773 | 251,000 | 3,865 |
| 2000-08-08 | 752 | 760 | 750 | 752 | 114,000 | 3,760 |
| 2000-08-07 | 751 | 757 | 742 | 742 | 61,000 | 3,710 |
| 2000-08-04 | 766 | 768 | 748 | 750 | 239,000 | 3,750 |
| 2000-08-03 | 736 | 758 | 733 | 748 | 175,000 | 3,740 |
| 2000-08-02 | 769 | 769 | 731 | 746 | 112,000 | 3,730 |
| 2000-08-01 | 740 | 760 | 740 | 759 | 208,000 | 3,795 |
| 2000-07-31 | 680 | 734 | 675 | 720 | 240,000 | 3,600 |
| 2000-07-28 | 740 | 740 | 701 | 715 | 220,000 | 3,575 |
| 2000-07-27 | 758 | 760 | 740 | 747 | 173,000 | 3,735 |
| 2000-07-26 | 792 | 792 | 768 | 768 | 176,000 | 3,840 |
| 2000-07-25 | 760 | 780 | 755 | 780 | 186,000 | 3,900 |
| 2000-07-24 | 778 | 784 | 751 | 770 | 267,000 | 3,850 |
| 2000-07-21 | 818 | 822 | 801 | 808 | 271,000 | 4,040 |
| 2000-07-19 | 798 | 828 | 788 | 828 | 278,000 | 4,140 |
| 2000-07-18 | 836 | 848 | 824 | 828 | 591,000 | 4,140 |
| 2000-07-17 | 849 | 849 | 826 | 826 | 243,000 | 4,130 |
| 2000-07-14 | 830 | 860 | 823 | 849 | 683,000 | 4,245 |
| 2000-07-13 | 823 | 836 | 821 | 833 | 600,000 | 4,165 |
| 2000-07-12 | 849 | 851 | 814 | 835 | 417,000 | 4,175 |
| 2000-07-11 | 850 | 863 | 830 | 839 | 1,126,000 | 4,195 |
| 2000-07-10 | 833 | 853 | 825 | 846 | 1,354,000 | 4,230 |
| 2000-07-07 | 800 | 828 | 799 | 813 | 720,000 | 4,065 |
| 2000-07-06 | 800 | 810 | 797 | 800 | 550,000 | 4,000 |
| 2000-07-05 | 833 | 838 | 800 | 820 | 924,000 | 4,100 |
| 2000-07-04 | 810 | 857 | 805 | 835 | 3,370,000 | 4,175 |
| 2000-07-03 | 800 | 820 | 799 | 820 | 1,937,000 | 4,100 |
| 2000-06-30 | 768 | 800 | 760 | 792 | 1,380,000 | 3,960 |
| 2000-06-29 | 769 | 770 | 752 | 768 | 656,000 | 3,840 |
| 2000-06-28 | 750 | 764 | 749 | 764 | 1,158,000 | 3,820 |
| 2000-06-27 | 725 | 745 | 723 | 737 | 677,000 | 3,685 |
| 2000-06-26 | 722 | 732 | 714 | 720 | 293,000 | 3,600 |
| 2000-06-23 | 728 | 728 | 708 | 712 | 227,000 | 3,560 |
| 2000-06-22 | 732 | 742 | 722 | 730 | 708,000 | 3,650 |
| 2000-06-21 | 710 | 728 | 704 | 722 | 331,000 | 3,610 |
| 2000-06-20 | 710 | 710 | 700 | 700 | 300,000 | 3,500 |
| 2000-06-19 | 691 | 695 | 685 | 695 | 240,000 | 3,475 |
| 2000-06-16 | 703 | 710 | 698 | 698 | 251,000 | 3,490 |
| 2000-06-15 | 730 | 735 | 699 | 703 | 222,000 | 3,515 |
| 2000-06-14 | 721 | 730 | 715 | 730 | 300,000 | 3,650 |
| 2000-06-13 | 731 | 732 | 718 | 720 | 262,000 | 3,600 |
| 2000-06-12 | 724 | 739 | 724 | 732 | 288,000 | 3,660 |
| 2000-06-09 | 735 | 740 | 713 | 722 | 213,000 | 3,610 |
| 2000-06-08 | 735 | 735 | 716 | 720 | 161,000 | 3,600 |
| 2000-06-07 | 730 | 740 | 725 | 730 | 326,000 | 3,650 |
| 2000-06-06 | 743 | 743 | 720 | 720 | 295,000 | 3,600 |
| 2000-06-05 | 750 | 753 | 730 | 733 | 727,000 | 3,665 |
| 2000-06-02 | 724 | 739 | 720 | 737 | 624,000 | 3,685 |
| 2000-06-01 | 685 | 709 | 685 | 704 | 592,000 | 3,520 |
| 2000-05-31 | 730 | 735 | 714 | 715 | 330,000 | 3,575 |
| 2000-05-30 | 703 | 720 | 703 | 709 | 293,000 | 3,545 |
| 2000-05-29 | 680 | 699 | 670 | 693 | 619,000 | 3,465 |
| 2000-05-26 | 717 | 725 | 700 | 710 | 768,000 | 3,550 |
| 2000-05-25 | 760 | 765 | 734 | 757 | 324,000 | 3,785 |
| 2000-05-24 | 729 | 760 | 725 | 750 | 1,040,000 | 3,750 |
| 2000-05-23 | 722 | 749 | 722 | 749 | 870,000 | 3,745 |
| 2000-05-22 | 728 | 728 | 712 | 719 | 539,000 | 3,595 |
| 2000-05-19 | 756 | 779 | 749 | 758 | 818,000 | 3,790 |
| 2000-05-18 | 760 | 765 | 747 | 751 | 532,000 | 3,755 |
| 2000-05-17 | 790 | 799 | 780 | 780 | 2,173,000 | 3,900 |
| 2000-05-16 | 754 | 776 | 750 | 770 | 1,759,000 | 3,850 |
| 2000-05-15 | 740 | 755 | 726 | 744 | 1,681,000 | 3,720 |
| 2000-05-12 | 715 | 741 | 709 | 725 | 1,428,000 | 3,625 |
| 2000-05-11 | 698 | 710 | 691 | 699 | 820,000 | 3,495 |
| 2000-05-10 | 692 | 716 | 692 | 708 | 989,000 | 3,540 |
| 2000-05-09 | 720 | 724 | 705 | 709 | 1,627,000 | 3,545 |
| 2000-05-08 | 690 | 709 | 690 | 709 | 682,000 | 3,545 |
| 2000-05-02 | 690 | 703 | 685 | 690 | 961,000 | 3,450 |
| 2000-05-01 | 670 | 686 | 670 | 685 | 558,000 | 3,425 |
| 2000-04-28 | 670 | 684 | 662 | 675 | 419,000 | 3,375 |
| 2000-04-27 | 672 | 675 | 661 | 661 | 266,000 | 3,305 |
| 2000-04-26 | 680 | 690 | 672 | 678 | 715,000 | 3,390 |
| 2000-04-25 | 670 | 690 | 665 | 670 | 1,506,000 | 3,350 |
| 2000-04-24 | 669 | 685 | 664 | 664 | 614,000 | 3,320 |
| 2000-04-21 | 640 | 672 | 639 | 666 | 1,106,000 | 3,330 |
| 2000-04-20 | 634 | 649 | 634 | 637 | 665,000 | 3,185 |
| 2000-04-19 | 617 | 633 | 615 | 630 | 469,000 | 3,150 |
| 2000-04-18 | 625 | 635 | 601 | 610 | 415,000 | 3,050 |
| 2000-04-17 | 591 | 615 | 591 | 615 | 723,000 | 3,075 |
| 2000-04-14 | 600 | 650 | 600 | 644 | 1,485,000 | 3,220 |
| 2000-04-13 | 615 | 615 | 594 | 595 | 326,000 | 2,975 |
| 2000-04-12 | 623 | 623 | 604 | 615 | 296,000 | 3,075 |
| 2000-04-11 | 625 | 629 | 621 | 623 | 265,000 | 3,115 |
| 2000-04-10 | 628 | 630 | 623 | 625 | 209,000 | 3,125 |
| 2000-04-07 | 630 | 635 | 626 | 628 | 183,000 | 3,140 |
| 2000-04-06 | 648 | 654 | 631 | 631 | 319,000 | 3,155 |
| 2000-04-05 | 638 | 645 | 630 | 640 | 357,000 | 3,200 |
| 2000-04-04 | 639 | 642 | 625 | 633 | 199,000 | 3,165 |
| 2000-04-03 | 640 | 648 | 638 | 639 | 227,000 | 3,195 |
| 2000-03-31 | 620 | 630 | 605 | 630 | 151,000 | 3,150 |
| 2000-03-30 | 629 | 630 | 621 | 621 | 241,000 | 3,105 |
| 2000-03-29 | 602 | 620 | 602 | 619 | 136,000 | 3,095 |
| 2000-03-28 | 597 | 608 | 595 | 596 | 137,000 | 2,980 |
| 2000-03-27 | 601 | 604 | 589 | 590 | 895,000 | 2,950 |
| 2000-03-24 | 618 | 618 | 601 | 601 | 362,000 | 3,005 |
| 2000-03-23 | 613 | 618 | 605 | 618 | 186,000 | 3,090 |
| 2000-03-22 | 625 | 625 | 602 | 604 | 371,000 | 3,020 |
| 2000-03-21 | 626 | 627 | 615 | 625 | 245,000 | 3,125 |
| 2000-03-17 | 620 | 620 | 605 | 618 | 199,000 | 3,090 |
| 2000-03-16 | 586 | 588 | 567 | 580 | 1,000,000 | 2,900 |
| 2000-03-15 | 586 | 590 | 580 | 588 | 363,000 | 2,940 |
| 2000-03-14 | 595 | 612 | 583 | 585 | 550,000 | 2,925 |
| 2000-03-13 | 622 | 625 | 580 | 595 | 365,000 | 2,975 |
| 2000-03-10 | 629 | 635 | 620 | 635 | 359,000 | 3,175 |
| 2000-03-09 | 630 | 637 | 609 | 609 | 645,000 | 3,045 |
| 2000-03-08 | 615 | 639 | 615 | 623 | 366,000 | 3,115 |
| 2000-03-07 | 634 | 650 | 630 | 635 | 159,000 | 3,175 |
| 2000-03-06 | 679 | 685 | 645 | 654 | 330,000 | 3,270 |
| 2000-03-03 | 690 | 690 | 661 | 665 | 307,000 | 3,325 |
| 2000-03-02 | 709 | 710 | 681 | 691 | 752,000 | 3,455 |
| 2000-03-01 | 663 | 704 | 661 | 699 | 987,000 | 3,495 |
| 2000-02-29 | 660 | 665 | 646 | 650 | 423,000 | 3,250 |
| 2000-02-28 | 659 | 660 | 640 | 641 | 450,000 | 3,205 |
| 2000-02-25 | 626 | 641 | 616 | 640 | 422,000 | 3,200 |
| 2000-02-24 | 585 | 626 | 584 | 616 | 616,000 | 3,080 |
| 2000-02-23 | 590 | 598 | 577 | 584 | 255,000 | 2,920 |
| 2000-02-22 | 605 | 605 | 580 | 594 | 315,000 | 2,970 |
| 2000-02-21 | 618 | 620 | 601 | 601 | 374,000 | 3,005 |
| 2000-02-18 | 650 | 650 | 631 | 638 | 202,000 | 3,190 |
| 2000-02-17 | 631 | 658 | 612 | 658 | 412,000 | 3,290 |
| 2000-02-16 | 646 | 649 | 631 | 634 | 217,000 | 3,170 |
| 2000-02-15 | 671 | 679 | 626 | 639 | 585,000 | 3,195 |
| 2000-02-14 | 705 | 705 | 675 | 680 | 377,000 | 3,400 |
| 2000-02-10 | 695 | 716 | 690 | 698 | 1,061,000 | 3,490 |
| 2000-02-09 | 666 | 705 | 660 | 690 | 1,364,000 | 3,450 |
| 2000-02-08 | 655 | 660 | 644 | 660 | 405,000 | 3,300 |
| 2000-02-07 | 660 | 664 | 650 | 651 | 241,000 | 3,255 |
| 2000-02-04 | 669 | 670 | 648 | 650 | 425,000 | 3,250 |
| 2000-02-03 | 640 | 671 | 640 | 650 | 518,000 | 3,250 |
| 2000-02-02 | 624 | 648 | 624 | 632 | 312,000 | 3,160 |
| 2000-02-01 | 641 | 641 | 620 | 622 | 140,000 | 3,110 |
| 2000-01-31 | 640 | 649 | 637 | 637 | 128,000 | 3,185 |
| 2000-01-28 | 662 | 664 | 643 | 643 | 241,000 | 3,215 |
| 2000-01-27 | 665 | 665 | 645 | 656 | 404,000 | 3,280 |
| 2000-01-26 | 642 | 660 | 641 | 650 | 411,000 | 3,250 |
| 2000-01-25 | 648 | 657 | 635 | 636 | 447,000 | 3,180 |
| 2000-01-24 | 620 | 665 | 620 | 658 | 1,176,000 | 3,290 |
| 2000-01-21 | 614 | 616 | 605 | 616 | 217,000 | 3,080 |
| 2000-01-20 | 610 | 622 | 608 | 616 | 273,000 | 3,080 |
| 2000-01-19 | 623 | 624 | 610 | 610 | 554,000 | 3,050 |
| 2000-01-18 | 601 | 610 | 600 | 610 | 262,000 | 3,050 |
| 2000-01-17 | 603 | 603 | 590 | 591 | 404,000 | 2,955 |
| 2000-01-14 | 590 | 595 | 580 | 583 | 282,000 | 2,915 |
| 2000-01-13 | 591 | 600 | 580 | 591 | 316,000 | 2,955 |
| 2000-01-12 | 595 | 610 | 590 | 591 | 246,000 | 2,955 |
| 2000-01-11 | 600 | 600 | 590 | 590 | 180,000 | 2,950 |
| 2000-01-07 | 597 | 600 | 574 | 580 | 154,000 | 2,900 |
| 2000-01-06 | 608 | 608 | 595 | 595 | 121,000 | 2,975 |
| 2000-01-05 | 610 | 611 | 595 | 598 | 167,000 | 2,990 |
| 2000-01-04 | 615 | 625 | 609 | 618 | 94,000 | 3,090 |
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
