6707 サンケン電気(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 637 | 644 | 630 | 639 | 294,000 | 3,195 |
| 2001-12-27 | 622 | 631 | 621 | 630 | 304,000 | 3,150 |
| 2001-12-26 | 622 | 627 | 617 | 618 | 255,000 | 3,090 |
| 2001-12-25 | 628 | 630 | 615 | 630 | 296,000 | 3,150 |
| 2001-12-21 | 618 | 632 | 615 | 625 | 712,000 | 3,125 |
| 2001-12-20 | 609 | 621 | 609 | 619 | 349,000 | 3,095 |
| 2001-12-19 | 610 | 616 | 603 | 610 | 460,000 | 3,050 |
| 2001-12-18 | 604 | 620 | 601 | 612 | 502,000 | 3,060 |
| 2001-12-17 | 610 | 614 | 588 | 594 | 350,000 | 2,970 |
| 2001-12-14 | 610 | 628 | 604 | 620 | 795,000 | 3,100 |
| 2001-12-13 | 625 | 645 | 607 | 619 | 1,265,000 | 3,095 |
| 2001-12-12 | 596 | 620 | 594 | 620 | 741,000 | 3,100 |
| 2001-12-11 | 605 | 605 | 589 | 596 | 352,000 | 2,980 |
| 2001-12-10 | 617 | 617 | 594 | 609 | 381,000 | 3,045 |
| 2001-12-07 | 608 | 613 | 594 | 610 | 429,000 | 3,050 |
| 2001-12-06 | 608 | 610 | 596 | 605 | 732,000 | 3,025 |
| 2001-12-05 | 585 | 594 | 579 | 589 | 564,000 | 2,945 |
| 2001-12-04 | 564 | 572 | 563 | 572 | 432,000 | 2,860 |
| 2001-12-03 | 588 | 589 | 571 | 574 | 479,000 | 2,870 |
| 2001-11-30 | 610 | 610 | 594 | 594 | 1,282,000 | 2,970 |
| 2001-11-29 | 574 | 610 | 570 | 603 | 1,947,000 | 3,015 |
| 2001-11-28 | 571 | 572 | 557 | 567 | 941,000 | 2,835 |
| 2001-11-27 | 581 | 594 | 570 | 577 | 1,745,000 | 2,885 |
| 2001-11-26 | 641 | 641 | 584 | 601 | 4,841,000 | 3,005 |
| 2001-11-22 | 541 | 541 | 541 | 541 | 114,000 | 2,705 |
| 2001-11-21 | 468 | 468 | 455 | 461 | 289,000 | 2,305 |
| 2001-11-20 | 492 | 492 | 466 | 474 | 227,000 | 2,370 |
| 2001-11-19 | 481 | 492 | 481 | 489 | 506,000 | 2,445 |
| 2001-11-16 | 464 | 486 | 462 | 480 | 228,000 | 2,400 |
| 2001-11-15 | 470 | 470 | 447 | 459 | 482,000 | 2,295 |
| 2001-11-14 | 469 | 480 | 468 | 470 | 235,000 | 2,350 |
| 2001-11-13 | 480 | 480 | 445 | 464 | 682,000 | 2,320 |
| 2001-11-12 | 499 | 499 | 487 | 487 | 87,000 | 2,435 |
| 2001-11-09 | 502 | 503 | 494 | 498 | 169,000 | 2,490 |
| 2001-11-08 | 519 | 519 | 504 | 505 | 301,000 | 2,525 |
| 2001-11-07 | 515 | 524 | 507 | 511 | 357,000 | 2,555 |
| 2001-11-06 | 516 | 525 | 507 | 525 | 268,000 | 2,625 |
| 2001-11-05 | 515 | 515 | 500 | 506 | 252,000 | 2,530 |
| 2001-11-02 | 521 | 528 | 503 | 506 | 226,000 | 2,530 |
| 2001-11-01 | 525 | 529 | 511 | 516 | 316,000 | 2,580 |
| 2001-10-31 | 531 | 531 | 519 | 520 | 182,000 | 2,600 |
| 2001-10-30 | 551 | 555 | 533 | 543 | 209,000 | 2,715 |
| 2001-10-29 | 572 | 572 | 558 | 562 | 68,000 | 2,810 |
| 2001-10-26 | 588 | 588 | 557 | 565 | 131,000 | 2,825 |
| 2001-10-25 | 575 | 582 | 570 | 582 | 207,000 | 2,910 |
| 2001-10-24 | 571 | 573 | 561 | 570 | 132,000 | 2,850 |
| 2001-10-23 | 581 | 585 | 560 | 570 | 142,000 | 2,850 |
| 2001-10-22 | 578 | 578 | 565 | 574 | 70,000 | 2,870 |
| 2001-10-19 | 551 | 579 | 550 | 578 | 175,000 | 2,890 |
| 2001-10-18 | 558 | 575 | 548 | 569 | 429,000 | 2,845 |
| 2001-10-17 | 559 | 588 | 555 | 588 | 221,000 | 2,940 |
| 2001-10-16 | 560 | 560 | 552 | 558 | 77,000 | 2,790 |
| 2001-10-15 | 561 | 564 | 552 | 555 | 89,000 | 2,775 |
| 2001-10-12 | 565 | 569 | 555 | 560 | 226,000 | 2,800 |
| 2001-10-11 | 555 | 558 | 548 | 555 | 210,000 | 2,775 |
| 2001-10-10 | 570 | 570 | 551 | 553 | 162,000 | 2,765 |
| 2001-10-09 | 566 | 579 | 560 | 570 | 80,000 | 2,850 |
| 2001-10-05 | 580 | 580 | 565 | 566 | 96,000 | 2,830 |
| 2001-10-04 | 550 | 573 | 550 | 565 | 104,000 | 2,825 |
| 2001-10-03 | 550 | 550 | 540 | 547 | 132,000 | 2,735 |
| 2001-10-02 | 552 | 561 | 540 | 551 | 174,000 | 2,755 |
| 2001-10-01 | 538 | 555 | 537 | 552 | 90,000 | 2,760 |
| 2001-09-28 | 548 | 558 | 548 | 558 | 124,000 | 2,790 |
| 2001-09-27 | 558 | 559 | 537 | 558 | 110,000 | 2,790 |
| 2001-09-26 | 547 | 558 | 542 | 558 | 93,000 | 2,790 |
| 2001-09-25 | 552 | 562 | 540 | 547 | 128,000 | 2,735 |
| 2001-09-21 | 550 | 550 | 537 | 537 | 178,000 | 2,685 |
| 2001-09-20 | 554 | 554 | 539 | 548 | 120,000 | 2,740 |
| 2001-09-19 | 535 | 564 | 535 | 564 | 364,000 | 2,820 |
| 2001-09-18 | 541 | 585 | 531 | 545 | 162,000 | 2,725 |
| 2001-09-17 | 542 | 542 | 528 | 530 | 118,000 | 2,650 |
| 2001-09-14 | 539 | 555 | 529 | 555 | 196,000 | 2,775 |
| 2001-09-13 | 525 | 535 | 520 | 535 | 158,000 | 2,675 |
| 2001-09-12 | 533 | 561 | 533 | 535 | 225,000 | 2,675 |
| 2001-09-11 | 560 | 583 | 560 | 583 | 323,000 | 2,915 |
| 2001-09-10 | 587 | 587 | 573 | 575 | 187,000 | 2,875 |
| 2001-09-07 | 589 | 594 | 577 | 589 | 162,000 | 2,945 |
| 2001-09-06 | 594 | 604 | 593 | 596 | 314,000 | 2,980 |
| 2001-09-05 | 593 | 593 | 573 | 582 | 357,000 | 2,910 |
| 2001-09-04 | 561 | 573 | 552 | 573 | 307,000 | 2,865 |
| 2001-09-03 | 579 | 580 | 550 | 550 | 232,000 | 2,750 |
| 2001-08-31 | 573 | 579 | 561 | 569 | 244,000 | 2,845 |
| 2001-08-30 | 558 | 597 | 558 | 593 | 387,000 | 2,965 |
| 2001-08-29 | 580 | 581 | 565 | 572 | 171,000 | 2,860 |
| 2001-08-28 | 603 | 603 | 585 | 590 | 228,000 | 2,950 |
| 2001-08-27 | 588 | 619 | 588 | 598 | 208,000 | 2,990 |
| 2001-08-24 | 579 | 585 | 560 | 578 | 312,000 | 2,890 |
| 2001-08-23 | 591 | 597 | 570 | 579 | 317,000 | 2,895 |
| 2001-08-22 | 598 | 603 | 594 | 601 | 248,000 | 3,005 |
| 2001-08-21 | 603 | 607 | 596 | 601 | 159,000 | 3,005 |
| 2001-08-20 | 620 | 620 | 593 | 595 | 614,000 | 2,975 |
| 2001-08-17 | 631 | 640 | 616 | 624 | 455,000 | 3,120 |
| 2001-08-16 | 658 | 660 | 640 | 641 | 394,000 | 3,205 |
| 2001-08-15 | 691 | 691 | 666 | 676 | 224,000 | 3,380 |
| 2001-08-14 | 675 | 690 | 670 | 690 | 439,000 | 3,450 |
| 2001-08-13 | 670 | 689 | 658 | 689 | 334,000 | 3,445 |
| 2001-08-10 | 680 | 685 | 675 | 682 | 201,000 | 3,410 |
| 2001-08-09 | 690 | 700 | 685 | 689 | 323,000 | 3,445 |
| 2001-08-08 | 703 | 704 | 683 | 686 | 81,000 | 3,430 |
| 2001-08-07 | 700 | 704 | 678 | 704 | 375,000 | 3,520 |
| 2001-08-06 | 691 | 716 | 691 | 710 | 40,000 | 3,550 |
| 2001-08-03 | 720 | 725 | 717 | 720 | 253,000 | 3,600 |
| 2001-08-02 | 695 | 725 | 695 | 723 | 414,000 | 3,615 |
| 2001-08-01 | 698 | 699 | 680 | 685 | 141,000 | 3,425 |
| 2001-07-31 | 660 | 696 | 659 | 696 | 900,000 | 3,480 |
| 2001-07-30 | 670 | 690 | 652 | 664 | 261,000 | 3,320 |
| 2001-07-27 | 680 | 700 | 672 | 676 | 468,000 | 3,380 |
| 2001-07-26 | 684 | 684 | 668 | 675 | 657,000 | 3,375 |
| 2001-07-25 | 700 | 705 | 675 | 675 | 928,000 | 3,375 |
| 2001-07-24 | 689 | 700 | 677 | 680 | 665,000 | 3,400 |
| 2001-07-23 | 710 | 710 | 683 | 690 | 283,000 | 3,450 |
| 2001-07-19 | 715 | 715 | 704 | 710 | 380,000 | 3,550 |
| 2001-07-18 | 719 | 721 | 695 | 720 | 510,000 | 3,600 |
| 2001-07-17 | 730 | 745 | 710 | 743 | 342,000 | 3,715 |
| 2001-07-16 | 738 | 760 | 732 | 750 | 3,208,000 | 3,750 |
| 2001-07-13 | 687 | 718 | 685 | 718 | 714,000 | 3,590 |
| 2001-07-12 | 668 | 685 | 660 | 685 | 185,000 | 3,425 |
| 2001-07-11 | 640 | 655 | 639 | 648 | 167,000 | 3,240 |
| 2001-07-10 | 650 | 670 | 646 | 660 | 128,000 | 3,300 |
| 2001-07-09 | 625 | 650 | 625 | 644 | 445,000 | 3,220 |
| 2001-07-06 | 695 | 698 | 680 | 685 | 209,000 | 3,425 |
| 2001-07-05 | 730 | 730 | 705 | 705 | 229,000 | 3,525 |
| 2001-07-04 | 721 | 730 | 721 | 729 | 289,000 | 3,645 |
| 2001-07-03 | 711 | 730 | 711 | 730 | 450,000 | 3,650 |
| 2001-07-02 | 723 | 723 | 710 | 718 | 396,000 | 3,590 |
| 2001-06-29 | 715 | 725 | 705 | 725 | 421,000 | 3,625 |
| 2001-06-28 | 708 | 722 | 707 | 715 | 402,000 | 3,575 |
| 2001-06-27 | 705 | 724 | 705 | 708 | 366,000 | 3,540 |
| 2001-06-26 | 688 | 715 | 688 | 704 | 154,000 | 3,520 |
| 2001-06-25 | 720 | 724 | 693 | 698 | 300,000 | 3,490 |
| 2001-06-22 | 695 | 718 | 692 | 718 | 670,000 | 3,590 |
| 2001-06-21 | 683 | 684 | 675 | 682 | 408,000 | 3,410 |
| 2001-06-20 | 673 | 680 | 663 | 663 | 203,000 | 3,315 |
| 2001-06-19 | 681 | 693 | 671 | 672 | 369,000 | 3,360 |
| 2001-06-18 | 668 | 700 | 668 | 695 | 363,000 | 3,475 |
| 2001-06-15 | 665 | 667 | 655 | 663 | 433,000 | 3,315 |
| 2001-06-14 | 680 | 694 | 675 | 681 | 538,000 | 3,405 |
| 2001-06-13 | 688 | 690 | 684 | 687 | 321,000 | 3,435 |
| 2001-06-12 | 688 | 722 | 680 | 695 | 641,000 | 3,475 |
| 2001-06-11 | 705 | 715 | 679 | 688 | 521,000 | 3,440 |
| 2001-06-08 | 720 | 722 | 703 | 715 | 745,000 | 3,575 |
| 2001-06-07 | 695 | 717 | 681 | 717 | 1,033,000 | 3,585 |
| 2001-06-06 | 679 | 698 | 679 | 695 | 716,000 | 3,475 |
| 2001-06-05 | 660 | 680 | 660 | 677 | 1,070,000 | 3,385 |
| 2001-06-04 | 650 | 672 | 642 | 667 | 897,000 | 3,335 |
| 2001-06-01 | 634 | 654 | 620 | 650 | 1,118,000 | 3,250 |
| 2001-05-31 | 595 | 614 | 591 | 614 | 628,000 | 3,070 |
| 2001-05-30 | 596 | 607 | 595 | 598 | 555,000 | 2,990 |
| 2001-05-29 | 602 | 602 | 596 | 596 | 116,000 | 2,980 |
| 2001-05-28 | 610 | 615 | 602 | 602 | 172,000 | 3,010 |
| 2001-05-25 | 626 | 626 | 610 | 610 | 283,000 | 3,050 |
| 2001-05-24 | 611 | 615 | 600 | 606 | 231,000 | 3,030 |
| 2001-05-23 | 625 | 625 | 611 | 625 | 180,000 | 3,125 |
| 2001-05-22 | 637 | 639 | 627 | 627 | 136,000 | 3,135 |
| 2001-05-21 | 615 | 636 | 615 | 620 | 301,000 | 3,100 |
| 2001-05-18 | 618 | 622 | 610 | 611 | 270,000 | 3,055 |
| 2001-05-17 | 630 | 630 | 608 | 614 | 316,000 | 3,070 |
| 2001-05-16 | 627 | 643 | 625 | 634 | 203,000 | 3,170 |
| 2001-05-15 | 622 | 630 | 621 | 628 | 148,000 | 3,140 |
| 2001-05-14 | 623 | 631 | 623 | 624 | 100,000 | 3,120 |
| 2001-05-11 | 639 | 639 | 628 | 628 | 155,000 | 3,140 |
| 2001-05-10 | 639 | 639 | 631 | 635 | 98,000 | 3,175 |
| 2001-05-09 | 647 | 649 | 630 | 642 | 156,000 | 3,210 |
| 2001-05-08 | 645 | 656 | 630 | 646 | 389,000 | 3,230 |
| 2001-05-07 | 646 | 654 | 641 | 650 | 221,000 | 3,250 |
| 2001-05-02 | 649 | 649 | 634 | 641 | 268,000 | 3,205 |
| 2001-05-01 | 620 | 640 | 620 | 640 | 299,000 | 3,200 |
| 2001-04-27 | 620 | 622 | 612 | 615 | 159,000 | 3,075 |
| 2001-04-26 | 607 | 620 | 607 | 612 | 200,000 | 3,060 |
| 2001-04-25 | 619 | 620 | 605 | 605 | 84,000 | 3,025 |
| 2001-04-24 | 600 | 610 | 600 | 610 | 76,000 | 3,050 |
| 2001-04-23 | 615 | 625 | 600 | 610 | 110,000 | 3,050 |
| 2001-04-20 | 623 | 624 | 613 | 619 | 134,000 | 3,095 |
| 2001-04-19 | 630 | 630 | 614 | 619 | 198,000 | 3,095 |
| 2001-04-18 | 600 | 615 | 595 | 615 | 314,000 | 3,075 |
| 2001-04-17 | 582 | 591 | 581 | 590 | 73,000 | 2,950 |
| 2001-04-16 | 596 | 598 | 580 | 580 | 131,000 | 2,900 |
| 2001-04-13 | 585 | 596 | 576 | 578 | 131,000 | 2,890 |
| 2001-04-12 | 585 | 588 | 572 | 580 | 223,000 | 2,900 |
| 2001-04-11 | 576 | 580 | 565 | 565 | 214,000 | 2,825 |
| 2001-04-10 | 591 | 594 | 568 | 571 | 141,000 | 2,855 |
| 2001-04-09 | 609 | 610 | 591 | 591 | 103,000 | 2,955 |
| 2001-04-06 | 620 | 620 | 600 | 600 | 250,000 | 3,000 |
| 2001-04-05 | 610 | 610 | 596 | 600 | 134,000 | 3,000 |
| 2001-04-04 | 583 | 600 | 580 | 590 | 114,000 | 2,950 |
| 2001-04-03 | 580 | 602 | 580 | 585 | 316,000 | 2,925 |
| 2001-04-02 | 592 | 595 | 576 | 580 | 196,000 | 2,900 |
| 2001-03-30 | 595 | 598 | 582 | 590 | 192,000 | 2,950 |
| 2001-03-29 | 601 | 605 | 595 | 604 | 204,000 | 3,020 |
| 2001-03-28 | 623 | 623 | 603 | 611 | 136,000 | 3,055 |
| 2001-03-27 | 615 | 628 | 602 | 603 | 261,000 | 3,015 |
| 2001-03-26 | 600 | 630 | 596 | 630 | 378,000 | 3,150 |
| 2001-03-23 | 568 | 596 | 567 | 596 | 305,000 | 2,980 |
| 2001-03-22 | 552 | 571 | 549 | 566 | 271,000 | 2,830 |
| 2001-03-21 | 514 | 549 | 514 | 549 | 216,000 | 2,745 |
| 2001-03-19 | 519 | 525 | 519 | 522 | 155,000 | 2,610 |
| 2001-03-16 | 526 | 528 | 520 | 521 | 310,000 | 2,605 |
| 2001-03-15 | 510 | 517 | 501 | 506 | 566,000 | 2,530 |
| 2001-03-14 | 540 | 541 | 525 | 525 | 247,000 | 2,625 |
| 2001-03-13 | 530 | 540 | 511 | 533 | 269,000 | 2,665 |
| 2001-03-12 | 532 | 538 | 526 | 537 | 172,000 | 2,685 |
| 2001-03-09 | 526 | 539 | 526 | 538 | 294,000 | 2,690 |
| 2001-03-08 | 535 | 540 | 530 | 530 | 305,000 | 2,650 |
| 2001-03-07 | 541 | 547 | 532 | 534 | 248,000 | 2,670 |
| 2001-03-06 | 526 | 538 | 525 | 534 | 216,000 | 2,670 |
| 2001-03-05 | 531 | 542 | 521 | 525 | 142,000 | 2,625 |
| 2001-03-02 | 544 | 545 | 530 | 530 | 344,000 | 2,650 |
| 2001-03-01 | 555 | 555 | 540 | 541 | 132,000 | 2,705 |
| 2001-02-28 | 554 | 560 | 553 | 555 | 303,000 | 2,775 |
| 2001-02-27 | 556 | 560 | 548 | 554 | 210,000 | 2,770 |
| 2001-02-26 | 553 | 560 | 550 | 550 | 175,000 | 2,750 |
| 2001-02-23 | 540 | 549 | 535 | 549 | 258,000 | 2,745 |
| 2001-02-22 | 541 | 548 | 537 | 537 | 241,000 | 2,685 |
| 2001-02-21 | 545 | 550 | 543 | 548 | 186,000 | 2,740 |
| 2001-02-20 | 540 | 558 | 540 | 557 | 177,000 | 2,785 |
| 2001-02-19 | 541 | 548 | 536 | 540 | 170,000 | 2,700 |
| 2001-02-16 | 548 | 550 | 540 | 540 | 222,000 | 2,700 |
| 2001-02-15 | 539 | 547 | 538 | 538 | 255,000 | 2,690 |
| 2001-02-14 | 544 | 544 | 535 | 539 | 142,000 | 2,695 |
| 2001-02-13 | 560 | 560 | 543 | 545 | 193,000 | 2,725 |
| 2001-02-09 | 535 | 551 | 535 | 545 | 175,000 | 2,725 |
| 2001-02-08 | 548 | 550 | 535 | 535 | 255,000 | 2,675 |
| 2001-02-07 | 548 | 555 | 547 | 548 | 180,000 | 2,740 |
| 2001-02-06 | 560 | 560 | 547 | 547 | 493,000 | 2,735 |
| 2001-02-05 | 570 | 570 | 554 | 567 | 374,000 | 2,835 |
| 2001-02-02 | 588 | 590 | 572 | 575 | 145,000 | 2,875 |
| 2001-02-01 | 590 | 591 | 580 | 588 | 237,000 | 2,940 |
| 2001-01-31 | 596 | 596 | 585 | 588 | 226,000 | 2,940 |
| 2001-01-30 | 581 | 581 | 573 | 576 | 316,000 | 2,880 |
| 2001-01-29 | 573 | 584 | 572 | 576 | 280,000 | 2,880 |
| 2001-01-26 | 580 | 583 | 570 | 571 | 260,000 | 2,855 |
| 2001-01-25 | 598 | 598 | 586 | 588 | 183,000 | 2,940 |
| 2001-01-24 | 612 | 619 | 598 | 598 | 156,000 | 2,990 |
| 2001-01-23 | 615 | 615 | 597 | 602 | 261,000 | 3,010 |
| 2001-01-22 | 600 | 619 | 600 | 610 | 308,000 | 3,050 |
| 2001-01-19 | 628 | 637 | 623 | 628 | 303,000 | 3,140 |
| 2001-01-18 | 605 | 619 | 598 | 618 | 224,000 | 3,090 |
| 2001-01-17 | 597 | 597 | 584 | 594 | 116,000 | 2,970 |
| 2001-01-16 | 584 | 597 | 584 | 590 | 118,000 | 2,950 |
| 2001-01-15 | 570 | 595 | 570 | 583 | 172,000 | 2,915 |
| 2001-01-12 | 545 | 574 | 545 | 574 | 179,000 | 2,870 |
| 2001-01-11 | 551 | 555 | 530 | 536 | 331,000 | 2,680 |
| 2001-01-10 | 580 | 581 | 550 | 552 | 171,000 | 2,760 |
| 2001-01-09 | 588 | 598 | 580 | 580 | 124,000 | 2,900 |
| 2001-01-05 | 585 | 604 | 585 | 598 | 183,000 | 2,990 |
| 2001-01-04 | 594 | 604 | 590 | 590 | 132,000 | 2,950 |
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
