6707 サンケン電気(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 940 | 940 | 924 | 930 | 41,000 | 4,650 |
| 2002-12-27 | 934 | 946 | 933 | 940 | 356,000 | 4,700 |
| 2002-12-26 | 909 | 932 | 909 | 926 | 271,000 | 4,630 |
| 2002-12-25 | 902 | 913 | 900 | 901 | 559,000 | 4,505 |
| 2002-12-24 | 910 | 913 | 901 | 901 | 530,000 | 4,505 |
| 2002-12-20 | 910 | 923 | 895 | 895 | 712,000 | 4,475 |
| 2002-12-19 | 893 | 911 | 891 | 911 | 835,000 | 4,555 |
| 2002-12-18 | 913 | 913 | 892 | 903 | 831,000 | 4,515 |
| 2002-12-17 | 930 | 940 | 919 | 923 | 464,000 | 4,615 |
| 2002-12-16 | 949 | 953 | 939 | 948 | 1,395,000 | 4,740 |
| 2002-12-13 | 946 | 947 | 934 | 939 | 1,117,000 | 4,695 |
| 2002-12-12 | 930 | 940 | 916 | 936 | 780,000 | 4,680 |
| 2002-12-11 | 948 | 948 | 930 | 940 | 487,000 | 4,700 |
| 2002-12-10 | 942 | 953 | 939 | 947 | 796,000 | 4,735 |
| 2002-12-09 | 943 | 959 | 930 | 944 | 989,000 | 4,720 |
| 2002-12-06 | 929 | 944 | 927 | 942 | 704,000 | 4,710 |
| 2002-12-05 | 930 | 930 | 907 | 919 | 852,000 | 4,595 |
| 2002-12-04 | 925 | 930 | 908 | 920 | 414,000 | 4,600 |
| 2002-12-03 | 925 | 935 | 925 | 927 | 586,000 | 4,635 |
| 2002-12-02 | 931 | 941 | 930 | 931 | 598,000 | 4,655 |
| 2002-11-29 | 937 | 953 | 933 | 935 | 565,000 | 4,675 |
| 2002-11-28 | 936 | 956 | 926 | 936 | 1,589,000 | 4,680 |
| 2002-11-27 | 897 | 929 | 895 | 924 | 1,249,000 | 4,620 |
| 2002-11-26 | 898 | 909 | 893 | 904 | 1,138,000 | 4,520 |
| 2002-11-25 | 857 | 885 | 857 | 880 | 834,000 | 4,400 |
| 2002-11-22 | 835 | 850 | 821 | 847 | 757,000 | 4,235 |
| 2002-11-21 | 830 | 830 | 818 | 825 | 245,000 | 4,125 |
| 2002-11-20 | 832 | 838 | 810 | 812 | 333,000 | 4,060 |
| 2002-11-19 | 835 | 835 | 821 | 822 | 169,000 | 4,110 |
| 2002-11-18 | 843 | 854 | 836 | 840 | 467,000 | 4,200 |
| 2002-11-15 | 830 | 846 | 823 | 842 | 429,000 | 4,210 |
| 2002-11-14 | 813 | 821 | 807 | 812 | 214,000 | 4,060 |
| 2002-11-13 | 810 | 830 | 806 | 813 | 328,000 | 4,065 |
| 2002-11-12 | 786 | 804 | 775 | 800 | 283,000 | 4,000 |
| 2002-11-11 | 816 | 816 | 781 | 785 | 246,000 | 3,925 |
| 2002-11-08 | 807 | 820 | 807 | 820 | 144,000 | 4,100 |
| 2002-11-07 | 812 | 824 | 810 | 822 | 211,000 | 4,110 |
| 2002-11-06 | 819 | 835 | 811 | 828 | 428,000 | 4,140 |
| 2002-11-05 | 790 | 820 | 787 | 817 | 374,000 | 4,085 |
| 2002-11-01 | 780 | 780 | 765 | 780 | 154,000 | 3,900 |
| 2002-10-31 | 791 | 796 | 761 | 780 | 236,000 | 3,900 |
| 2002-10-30 | 788 | 797 | 783 | 785 | 198,000 | 3,925 |
| 2002-10-29 | 780 | 786 | 778 | 786 | 212,000 | 3,930 |
| 2002-10-28 | 769 | 780 | 765 | 780 | 137,000 | 3,900 |
| 2002-10-25 | 757 | 772 | 757 | 768 | 136,000 | 3,840 |
| 2002-10-24 | 759 | 768 | 741 | 767 | 132,000 | 3,835 |
| 2002-10-23 | 738 | 762 | 737 | 759 | 259,000 | 3,795 |
| 2002-10-22 | 776 | 776 | 756 | 760 | 251,000 | 3,800 |
| 2002-10-21 | 774 | 795 | 772 | 786 | 326,000 | 3,930 |
| 2002-10-18 | 763 | 778 | 763 | 770 | 239,000 | 3,850 |
| 2002-10-17 | 750 | 765 | 750 | 760 | 115,000 | 3,800 |
| 2002-10-16 | 776 | 776 | 750 | 760 | 209,000 | 3,800 |
| 2002-10-15 | 747 | 766 | 738 | 766 | 343,000 | 3,830 |
| 2002-10-11 | 727 | 748 | 722 | 727 | 473,000 | 3,635 |
| 2002-10-10 | 715 | 722 | 713 | 717 | 273,000 | 3,585 |
| 2002-10-09 | 726 | 731 | 717 | 725 | 317,000 | 3,625 |
| 2002-10-08 | 739 | 744 | 717 | 726 | 938,000 | 3,630 |
| 2002-10-07 | 778 | 778 | 743 | 744 | 514,000 | 3,720 |
| 2002-10-04 | 767 | 771 | 762 | 768 | 181,000 | 3,840 |
| 2002-10-03 | 785 | 790 | 766 | 777 | 382,000 | 3,885 |
| 2002-10-02 | 796 | 802 | 787 | 790 | 219,000 | 3,950 |
| 2002-10-01 | 807 | 808 | 790 | 791 | 263,000 | 3,955 |
| 2002-09-30 | 811 | 816 | 806 | 809 | 260,000 | 4,045 |
| 2002-09-27 | 825 | 830 | 822 | 830 | 191,000 | 4,150 |
| 2002-09-26 | 818 | 825 | 807 | 809 | 170,000 | 4,045 |
| 2002-09-25 | 815 | 826 | 812 | 813 | 118,000 | 4,065 |
| 2002-09-24 | 847 | 847 | 806 | 827 | 539,000 | 4,135 |
| 2002-09-20 | 821 | 839 | 821 | 837 | 285,000 | 4,185 |
| 2002-09-19 | 846 | 856 | 840 | 841 | 383,000 | 4,205 |
| 2002-09-18 | 828 | 830 | 817 | 827 | 333,000 | 4,135 |
| 2002-09-17 | 811 | 848 | 811 | 848 | 605,000 | 4,240 |
| 2002-09-13 | 803 | 809 | 802 | 806 | 444,000 | 4,030 |
| 2002-09-12 | 813 | 822 | 799 | 819 | 449,000 | 4,095 |
| 2002-09-11 | 797 | 814 | 787 | 812 | 370,000 | 4,060 |
| 2002-09-10 | 780 | 794 | 776 | 777 | 288,000 | 3,885 |
| 2002-09-09 | 793 | 794 | 775 | 777 | 222,000 | 3,885 |
| 2002-09-06 | 773 | 785 | 769 | 776 | 690,000 | 3,880 |
| 2002-09-05 | 794 | 805 | 790 | 798 | 515,000 | 3,990 |
| 2002-09-04 | 772 | 780 | 765 | 774 | 625,000 | 3,870 |
| 2002-09-03 | 825 | 825 | 786 | 786 | 646,000 | 3,930 |
| 2002-09-02 | 839 | 840 | 820 | 824 | 348,000 | 4,120 |
| 2002-08-30 | 842 | 858 | 840 | 854 | 261,000 | 4,270 |
| 2002-08-29 | 851 | 852 | 842 | 845 | 281,000 | 4,225 |
| 2002-08-28 | 865 | 869 | 852 | 852 | 329,000 | 4,260 |
| 2002-08-27 | 880 | 880 | 867 | 869 | 211,000 | 4,345 |
| 2002-08-26 | 868 | 890 | 867 | 880 | 344,000 | 4,400 |
| 2002-08-23 | 870 | 890 | 870 | 888 | 614,000 | 4,440 |
| 2002-08-22 | 857 | 870 | 852 | 862 | 343,000 | 4,310 |
| 2002-08-21 | 850 | 860 | 845 | 857 | 582,000 | 4,285 |
| 2002-08-20 | 878 | 880 | 851 | 851 | 637,000 | 4,255 |
| 2002-08-19 | 881 | 890 | 872 | 876 | 439,000 | 4,380 |
| 2002-08-16 | 878 | 904 | 878 | 901 | 363,000 | 4,505 |
| 2002-08-15 | 876 | 884 | 876 | 878 | 271,000 | 4,390 |
| 2002-08-14 | 870 | 876 | 870 | 871 | 374,000 | 4,355 |
| 2002-08-13 | 864 | 888 | 863 | 887 | 411,000 | 4,435 |
| 2002-08-12 | 891 | 891 | 870 | 870 | 460,000 | 4,350 |
| 2002-08-09 | 882 | 899 | 879 | 896 | 309,000 | 4,480 |
| 2002-08-08 | 909 | 913 | 876 | 876 | 457,000 | 4,380 |
| 2002-08-07 | 875 | 910 | 873 | 901 | 691,000 | 4,505 |
| 2002-08-06 | 886 | 890 | 853 | 855 | 970,000 | 4,275 |
| 2002-08-05 | 909 | 916 | 902 | 904 | 339,000 | 4,520 |
| 2002-08-02 | 908 | 926 | 906 | 919 | 443,000 | 4,595 |
| 2002-08-01 | 935 | 935 | 914 | 924 | 682,000 | 4,620 |
| 2002-07-31 | 939 | 957 | 933 | 943 | 436,000 | 4,715 |
| 2002-07-30 | 955 | 960 | 938 | 949 | 507,000 | 4,745 |
| 2002-07-29 | 945 | 959 | 945 | 946 | 522,000 | 4,730 |
| 2002-07-26 | 967 | 967 | 945 | 949 | 467,000 | 4,745 |
| 2002-07-25 | 978 | 978 | 956 | 958 | 373,000 | 4,790 |
| 2002-07-24 | 971 | 971 | 955 | 958 | 447,000 | 4,790 |
| 2002-07-23 | 974 | 990 | 969 | 981 | 1,174,000 | 4,905 |
| 2002-07-22 | 952 | 975 | 947 | 965 | 889,000 | 4,825 |
| 2002-07-19 | 958 | 969 | 955 | 965 | 353,000 | 4,825 |
| 2002-07-18 | 955 | 998 | 943 | 998 | 526,000 | 4,990 |
| 2002-07-17 | 955 | 961 | 942 | 945 | 642,000 | 4,725 |
| 2002-07-16 | 969 | 976 | 961 | 962 | 555,000 | 4,810 |
| 2002-07-15 | 966 | 975 | 960 | 960 | 400,000 | 4,800 |
| 2002-07-12 | 1,005 | 1,017 | 986 | 986 | 908,000 | 4,930 |
| 2002-07-11 | 997 | 1,008 | 990 | 996 | 750,000 | 4,980 |
| 2002-07-10 | 999 | 1,013 | 995 | 1,004 | 1,289,000 | 5,020 |
| 2002-07-09 | 996 | 1,005 | 976 | 1,005 | 862,000 | 5,025 |
| 2002-07-08 | 1,000 | 1,008 | 991 | 1,000 | 1,159,000 | 5,000 |
| 2002-07-05 | 974 | 997 | 974 | 996 | 1,133,000 | 4,980 |
| 2002-07-04 | 980 | 993 | 976 | 980 | 999,000 | 4,900 |
| 2002-07-03 | 971 | 984 | 969 | 973 | 767,000 | 4,865 |
| 2002-07-02 | 961 | 986 | 959 | 981 | 1,503,000 | 4,905 |
| 2002-07-01 | 960 | 985 | 951 | 981 | 3,157,000 | 4,905 |
| 2002-06-28 | 902 | 947 | 901 | 931 | 771,000 | 4,655 |
| 2002-06-27 | 930 | 940 | 899 | 909 | 636,000 | 4,545 |
| 2002-06-26 | 910 | 925 | 900 | 925 | 738,000 | 4,625 |
| 2002-06-25 | 916 | 940 | 912 | 920 | 979,000 | 4,600 |
| 2002-06-24 | 912 | 917 | 896 | 912 | 882,000 | 4,560 |
| 2002-06-21 | 936 | 940 | 922 | 922 | 856,000 | 4,610 |
| 2002-06-20 | 917 | 960 | 913 | 955 | 1,403,000 | 4,775 |
| 2002-06-19 | 945 | 945 | 912 | 922 | 755,000 | 4,610 |
| 2002-06-18 | 936 | 967 | 926 | 959 | 1,452,000 | 4,795 |
| 2002-06-17 | 915 | 930 | 910 | 926 | 722,000 | 4,630 |
| 2002-06-14 | 926 | 929 | 904 | 915 | 783,000 | 4,575 |
| 2002-06-13 | 917 | 930 | 917 | 926 | 500,000 | 4,630 |
| 2002-06-12 | 913 | 920 | 908 | 915 | 381,000 | 4,575 |
| 2002-06-11 | 913 | 924 | 907 | 907 | 321,000 | 4,535 |
| 2002-06-10 | 929 | 931 | 909 | 910 | 553,000 | 4,550 |
| 2002-06-07 | 946 | 948 | 932 | 939 | 615,000 | 4,695 |
| 2002-06-06 | 956 | 965 | 948 | 961 | 1,322,000 | 4,805 |
| 2002-06-05 | 934 | 967 | 927 | 948 | 1,507,000 | 4,740 |
| 2002-06-04 | 925 | 938 | 923 | 933 | 1,120,000 | 4,665 |
| 2002-06-03 | 908 | 924 | 902 | 919 | 707,000 | 4,595 |
| 2002-05-31 | 917 | 918 | 901 | 901 | 436,000 | 4,505 |
| 2002-05-30 | 894 | 919 | 885 | 918 | 873,000 | 4,590 |
| 2002-05-29 | 899 | 917 | 890 | 899 | 1,428,000 | 4,495 |
| 2002-05-28 | 885 | 914 | 860 | 908 | 1,636,000 | 4,540 |
| 2002-05-27 | 850 | 907 | 848 | 893 | 2,478,000 | 4,465 |
| 2002-05-24 | 813 | 847 | 798 | 845 | 816,000 | 4,225 |
| 2002-05-23 | 811 | 814 | 797 | 806 | 498,000 | 4,030 |
| 2002-05-22 | 817 | 828 | 801 | 809 | 333,000 | 4,045 |
| 2002-05-21 | 828 | 828 | 811 | 817 | 300,000 | 4,085 |
| 2002-05-20 | 826 | 850 | 826 | 842 | 507,000 | 4,210 |
| 2002-05-17 | 848 | 850 | 825 | 829 | 628,000 | 4,145 |
| 2002-05-16 | 815 | 839 | 808 | 835 | 305,000 | 4,175 |
| 2002-05-15 | 802 | 820 | 802 | 815 | 625,000 | 4,075 |
| 2002-05-14 | 805 | 810 | 801 | 802 | 346,000 | 4,010 |
| 2002-05-13 | 807 | 807 | 797 | 801 | 243,000 | 4,005 |
| 2002-05-10 | 829 | 829 | 800 | 817 | 603,000 | 4,085 |
| 2002-05-09 | 848 | 848 | 818 | 830 | 625,000 | 4,150 |
| 2002-05-08 | 819 | 849 | 818 | 818 | 391,000 | 4,090 |
| 2002-05-07 | 835 | 837 | 817 | 817 | 396,000 | 4,085 |
| 2002-05-02 | 851 | 862 | 850 | 862 | 258,000 | 4,310 |
| 2002-05-01 | 858 | 864 | 848 | 859 | 337,000 | 4,295 |
| 2002-04-30 | 865 | 869 | 854 | 868 | 306,000 | 4,340 |
| 2002-04-26 | 897 | 899 | 870 | 895 | 451,000 | 4,475 |
| 2002-04-25 | 888 | 889 | 870 | 887 | 403,000 | 4,435 |
| 2002-04-24 | 901 | 905 | 884 | 905 | 619,000 | 4,525 |
| 2002-04-23 | 877 | 911 | 871 | 902 | 1,901,000 | 4,510 |
| 2002-04-22 | 856 | 878 | 856 | 875 | 733,000 | 4,375 |
| 2002-04-19 | 845 | 865 | 838 | 864 | 585,000 | 4,320 |
| 2002-04-18 | 860 | 861 | 841 | 855 | 283,000 | 4,275 |
| 2002-04-17 | 859 | 875 | 857 | 861 | 656,000 | 4,305 |
| 2002-04-16 | 823 | 855 | 823 | 855 | 337,000 | 4,275 |
| 2002-04-15 | 839 | 839 | 819 | 835 | 271,000 | 4,175 |
| 2002-04-12 | 850 | 850 | 830 | 831 | 319,000 | 4,155 |
| 2002-04-11 | 864 | 864 | 835 | 855 | 257,000 | 4,275 |
| 2002-04-10 | 850 | 871 | 849 | 862 | 444,000 | 4,310 |
| 2002-04-09 | 860 | 874 | 856 | 870 | 1,544,000 | 4,350 |
| 2002-04-08 | 853 | 867 | 842 | 866 | 717,000 | 4,330 |
| 2002-04-05 | 858 | 858 | 840 | 843 | 579,000 | 4,215 |
| 2002-04-04 | 855 | 881 | 845 | 860 | 2,450,000 | 4,300 |
| 2002-04-03 | 795 | 850 | 791 | 849 | 1,343,000 | 4,245 |
| 2002-04-02 | 760 | 799 | 760 | 795 | 635,000 | 3,975 |
| 2002-04-01 | 793 | 801 | 760 | 760 | 356,000 | 3,800 |
| 2002-03-29 | 805 | 813 | 797 | 813 | 631,000 | 4,065 |
| 2002-03-28 | 790 | 807 | 782 | 782 | 476,000 | 3,910 |
| 2002-03-27 | 784 | 790 | 767 | 770 | 315,000 | 3,850 |
| 2002-03-26 | 788 | 795 | 778 | 784 | 156,000 | 3,920 |
| 2002-03-25 | 814 | 819 | 776 | 782 | 549,000 | 3,910 |
| 2002-03-22 | 800 | 818 | 795 | 814 | 506,000 | 4,070 |
| 2002-03-20 | 820 | 825 | 790 | 810 | 1,158,000 | 4,050 |
| 2002-03-19 | 770 | 814 | 761 | 810 | 1,357,000 | 4,050 |
| 2002-03-18 | 730 | 759 | 730 | 758 | 796,000 | 3,790 |
| 2002-03-15 | 664 | 735 | 664 | 729 | 587,000 | 3,645 |
| 2002-03-14 | 669 | 677 | 660 | 669 | 197,000 | 3,345 |
| 2002-03-13 | 698 | 698 | 680 | 685 | 245,000 | 3,425 |
| 2002-03-12 | 718 | 719 | 696 | 698 | 190,000 | 3,490 |
| 2002-03-11 | 720 | 722 | 710 | 719 | 264,000 | 3,595 |
| 2002-03-08 | 709 | 719 | 701 | 705 | 564,000 | 3,525 |
| 2002-03-07 | 706 | 710 | 700 | 704 | 418,000 | 3,520 |
| 2002-03-06 | 705 | 705 | 693 | 700 | 444,000 | 3,500 |
| 2002-03-05 | 700 | 710 | 690 | 702 | 913,000 | 3,510 |
| 2002-03-04 | 654 | 684 | 653 | 681 | 533,000 | 3,405 |
| 2002-03-01 | 635 | 652 | 633 | 651 | 311,000 | 3,255 |
| 2002-02-28 | 658 | 670 | 650 | 655 | 534,000 | 3,275 |
| 2002-02-27 | 640 | 658 | 639 | 654 | 484,000 | 3,270 |
| 2002-02-26 | 640 | 641 | 628 | 639 | 491,000 | 3,195 |
| 2002-02-25 | 640 | 648 | 630 | 640 | 522,000 | 3,200 |
| 2002-02-22 | 622 | 637 | 621 | 630 | 219,000 | 3,150 |
| 2002-02-21 | 622 | 635 | 620 | 632 | 621,000 | 3,160 |
| 2002-02-20 | 606 | 628 | 606 | 627 | 249,000 | 3,135 |
| 2002-02-19 | 630 | 634 | 623 | 629 | 481,000 | 3,145 |
| 2002-02-18 | 618 | 640 | 613 | 624 | 448,000 | 3,120 |
| 2002-02-15 | 606 | 620 | 600 | 618 | 450,000 | 3,090 |
| 2002-02-14 | 603 | 612 | 591 | 601 | 883,000 | 3,005 |
| 2002-02-13 | 590 | 595 | 584 | 591 | 271,000 | 2,955 |
| 2002-02-12 | 580 | 586 | 577 | 581 | 252,000 | 2,905 |
| 2002-02-08 | 570 | 579 | 568 | 568 | 328,000 | 2,840 |
| 2002-02-07 | 570 | 571 | 563 | 570 | 192,000 | 2,850 |
| 2002-02-06 | 555 | 574 | 555 | 565 | 196,000 | 2,825 |
| 2002-02-05 | 559 | 567 | 552 | 561 | 212,000 | 2,805 |
| 2002-02-04 | 588 | 595 | 577 | 577 | 194,000 | 2,885 |
| 2002-02-01 | 615 | 615 | 587 | 589 | 180,000 | 2,945 |
| 2002-01-31 | 598 | 602 | 591 | 595 | 173,000 | 2,975 |
| 2002-01-30 | 608 | 608 | 598 | 607 | 309,000 | 3,035 |
| 2002-01-29 | 612 | 612 | 600 | 602 | 82,000 | 3,010 |
| 2002-01-28 | 621 | 621 | 600 | 602 | 114,000 | 3,010 |
| 2002-01-25 | 617 | 617 | 607 | 611 | 260,000 | 3,055 |
| 2002-01-24 | 590 | 596 | 585 | 587 | 87,000 | 2,935 |
| 2002-01-23 | 593 | 596 | 589 | 590 | 157,000 | 2,950 |
| 2002-01-22 | 610 | 613 | 596 | 603 | 129,000 | 3,015 |
| 2002-01-21 | 600 | 601 | 590 | 599 | 255,000 | 2,995 |
| 2002-01-18 | 588 | 600 | 588 | 600 | 232,000 | 3,000 |
| 2002-01-17 | 604 | 604 | 588 | 588 | 244,000 | 2,940 |
| 2002-01-16 | 593 | 605 | 590 | 604 | 213,000 | 3,020 |
| 2002-01-15 | 590 | 600 | 590 | 594 | 310,000 | 2,970 |
| 2002-01-11 | 631 | 631 | 612 | 613 | 293,000 | 3,065 |
| 2002-01-10 | 633 | 642 | 632 | 632 | 296,000 | 3,160 |
| 2002-01-09 | 628 | 631 | 622 | 624 | 441,000 | 3,120 |
| 2002-01-08 | 653 | 653 | 621 | 625 | 645,000 | 3,125 |
| 2002-01-07 | 639 | 664 | 638 | 653 | 995,000 | 3,265 |
| 2002-01-04 | 645 | 645 | 631 | 632 | 221,000 | 3,160 |
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
