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