1. HOME >
  2. 株価時系列 >
  3. 6707 >
  4. 2004年

6707 サンケン電気(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3401,3451,3261,341120,0006,705
2004-12-291,3601,3601,3371,339153,0006,695
2004-12-281,3601,3631,3481,350220,0006,750
2004-12-271,3441,3621,3411,348670,0006,740
2004-12-241,3141,3411,3141,339481,0006,695
2004-12-221,3061,3151,3011,313266,0006,565
2004-12-211,3231,3261,2961,306392,0006,530
2004-12-201,3091,3101,2991,303338,0006,515
2004-12-171,2781,3001,2701,290408,0006,450
2004-12-161,2621,2801,2421,258448,0006,290
2004-12-151,2351,2541,2351,242739,0006,210
2004-12-141,2461,2531,2341,253617,0006,265
2004-12-131,2601,2611,2431,245194,0006,225
2004-12-101,2571,2701,2451,259730,0006,295
2004-12-091,2851,2871,2531,256614,0006,280
2004-12-081,2851,2961,2841,285370,0006,425
2004-12-071,3091,3221,2911,296254,0006,480
2004-12-061,3181,3241,3061,322566,0006,610
2004-12-031,3001,3031,2951,298589,0006,490
2004-12-021,3041,3071,2831,285530,0006,425
2004-12-011,3051,3051,2901,2921,252,0006,460
2004-11-301,2771,3041,2721,304461,0006,520
2004-11-291,2601,2771,2581,276197,0006,380
2004-11-261,2561,2671,2401,250173,0006,250
2004-11-251,2571,2651,2451,259245,0006,295
2004-11-241,2331,2541,2331,241242,0006,205
2004-11-221,2351,2451,2211,241322,0006,205
2004-11-191,2541,2781,2541,270277,0006,350
2004-11-181,2701,2741,2501,254337,0006,270
2004-11-171,2861,2861,2551,255360,0006,275
2004-11-161,2851,3001,2771,285752,0006,425
2004-11-151,2691,2851,2651,279597,0006,395
2004-11-121,2101,2591,2101,242484,0006,210
2004-11-111,2261,2271,2141,225290,0006,125
2004-11-101,2251,2311,2211,227394,0006,135
2004-11-091,2151,2321,2151,224472,0006,120
2004-11-081,2001,2141,1941,2041,010,0006,020
2004-11-051,2191,2191,1831,1961,069,0005,980
2004-11-041,2371,2371,2151,221556,0006,105
2004-11-021,2131,2181,2021,218453,0006,090
2004-11-011,1981,2151,1981,213356,0006,065
2004-10-291,2191,2381,2101,238425,0006,190
2004-10-281,2361,2411,2221,230443,0006,150
2004-10-271,2001,2361,1971,230942,0006,150
2004-10-261,1811,2051,1811,200349,0006,000
2004-10-251,1811,1961,1811,188275,0005,940
2004-10-221,1991,2081,1921,200305,0006,000
2004-10-211,2001,2051,1811,188619,0005,940
2004-10-201,2011,2101,1961,200556,0006,000
2004-10-191,1991,2211,1921,217656,0006,085
2004-10-181,1941,1951,1791,185247,0005,925
2004-10-151,1791,1801,1581,174697,0005,870
2004-10-141,2051,2051,1941,1991,057,0005,995
2004-10-131,1721,1851,1721,185562,0005,925
2004-10-121,1801,1801,1571,168538,0005,840
2004-10-081,1741,1801,1671,173539,0005,865
2004-10-071,2101,2101,1731,184618,0005,920
2004-10-061,1911,2101,1801,1981,145,0005,990
2004-10-051,1601,1811,1551,1711,291,0005,855
2004-10-041,1211,1551,1031,1541,197,0005,770
2004-10-011,0791,1241,0731,1201,099,0005,600
2004-09-301,0331,0631,0321,049753,0005,245
2004-09-291,0751,0801,0451,053648,0005,265
2004-09-281,0901,1011,0721,072375,0005,360
2004-09-271,1081,1171,0861,088404,0005,440
2004-09-241,0771,1061,0631,106685,0005,530
2004-09-221,1351,1391,1131,117609,0005,585
2004-09-211,1351,1411,1331,136406,0005,680
2004-09-171,1551,1741,1321,138379,0005,690
2004-09-161,1601,1681,1461,154220,0005,770
2004-09-151,1941,1941,1591,163327,0005,815
2004-09-141,1991,2011,1851,188393,0005,940
2004-09-131,1461,1901,1461,183304,0005,915
2004-09-101,1491,1501,1381,143651,0005,715
2004-09-091,1601,1601,1401,141214,0005,705
2004-09-081,1501,1501,1361,150220,0005,750
2004-09-071,1411,1571,1361,143209,0005,715
2004-09-061,1261,1441,1221,138380,0005,690
2004-09-031,1431,1491,1171,121562,0005,605
2004-09-021,1541,1651,1501,155471,0005,775
2004-09-011,1691,1751,1541,162312,0005,810
2004-08-311,1891,1891,1681,176252,0005,880
2004-08-301,1941,1941,1761,190322,0005,950
2004-08-271,2001,2141,1921,192459,0005,960
2004-08-261,2351,2351,1911,196416,0005,980
2004-08-251,2021,2251,1831,224421,0006,120
2004-08-241,2221,2251,2001,212204,0006,060
2004-08-231,2201,2321,2201,222234,0006,110
2004-08-201,2201,2301,2011,211426,0006,055
2004-08-191,1911,2071,1811,200310,0006,000
2004-08-181,1661,1751,1501,175427,0005,875
2004-08-171,1681,1791,1381,146382,0005,730
2004-08-161,1581,1641,1301,154559,0005,770
2004-08-131,1651,1781,1551,160396,0005,800
2004-08-121,1611,1801,1611,171287,0005,855
2004-08-111,1761,1881,1581,166337,0005,830
2004-08-101,1701,1701,1511,158331,0005,790
2004-08-091,1261,1591,1261,150184,0005,750
2004-08-061,1421,1881,1341,186484,0005,930
2004-08-051,1651,2061,1631,188788,0005,940
2004-08-041,1741,1801,1461,164932,0005,820
2004-08-031,2401,2401,2091,214451,0006,070
2004-08-021,2501,2521,2271,233321,0006,165
2004-07-301,2471,2501,2391,250218,0006,250
2004-07-291,2501,2501,2101,227236,0006,135
2004-07-281,2441,2551,2301,251725,0006,255
2004-07-271,2081,2261,2071,213665,0006,065
2004-07-261,2131,2291,2061,211618,0006,055
2004-07-231,2561,2561,2321,233332,0006,165
2004-07-221,2531,2731,2471,255657,0006,275
2004-07-211,2891,3001,2751,293260,0006,465
2004-07-201,2781,2951,2601,262372,0006,310
2004-07-161,2681,3031,2591,298450,0006,490
2004-07-151,2821,2821,2571,270598,0006,350
2004-07-141,3201,3301,2901,291471,0006,455
2004-07-131,3321,3381,3111,320338,0006,600
2004-07-121,3371,3471,3251,345433,0006,725
2004-07-091,3221,3351,3221,334587,0006,670
2004-07-081,3431,3581,3321,334337,0006,670
2004-07-071,3501,3641,3431,343305,0006,715
2004-07-061,3651,3841,3601,374305,0006,870
2004-07-051,3701,3801,3601,371302,0006,855
2004-07-021,4091,4091,3931,398296,0006,990
2004-07-011,4241,4301,4081,408296,0007,040
2004-06-301,4081,4241,3971,424434,0007,120
2004-06-291,4001,4051,3871,403306,0007,015
2004-06-281,3851,4081,3851,401468,0007,005
2004-06-251,3941,3941,3751,385357,0006,925
2004-06-241,3511,3781,3511,376560,0006,880
2004-06-231,3591,3591,3381,343354,0006,715
2004-06-221,3531,3691,3481,353209,0006,765
2004-06-211,3511,3771,3511,353354,0006,765
2004-06-181,3661,3681,3511,357312,0006,785
2004-06-171,3771,3851,3701,370679,0006,850
2004-06-161,3571,3781,3571,370614,0006,850
2004-06-151,3531,3531,3301,335530,0006,675
2004-06-141,3711,3871,3531,354434,0006,770
2004-06-111,3801,3901,3751,382706,0006,910
2004-06-101,3751,3941,3721,388537,0006,940
2004-06-091,3741,4041,3731,376558,0006,880
2004-06-081,4001,4151,3921,393477,0006,965
2004-06-071,3521,4061,3521,400647,0007,000
2004-06-041,3471,3511,3321,351742,0006,755
2004-06-031,3981,4151,3411,348844,0006,740
2004-06-021,4051,4091,3791,392501,0006,960
2004-06-011,4301,4301,3981,405623,0007,025
2004-05-311,4311,4401,4151,420580,0007,100
2004-05-281,4201,4521,4021,4501,990,0007,250
2004-05-271,4301,4451,4171,423628,0007,115
2004-05-261,4331,4421,4091,429588,0007,145
2004-05-251,4351,4411,4231,431694,0007,155
2004-05-241,4361,4361,4071,418674,0007,090
2004-05-211,4341,4671,4331,456701,0007,280
2004-05-201,4251,4581,3951,450445,0007,250
2004-05-191,4061,4251,3751,425549,0007,125
2004-05-181,3561,4181,3551,409410,0007,045
2004-05-171,4351,4351,3771,396428,0006,980
2004-05-141,4321,4381,4151,434699,0007,170
2004-05-131,4461,4461,4061,420603,0007,100
2004-05-121,4691,4701,4141,442906,0007,210
2004-05-111,3431,4061,3421,3891,169,0006,945
2004-05-101,3321,3801,3301,343948,0006,715
2004-05-071,3981,3981,3701,382547,0006,910
2004-05-061,4541,4591,4101,415342,0007,075
2004-04-301,4401,4501,4291,443558,0007,215
2004-04-281,4631,4981,4431,493542,0007,465
2004-04-271,4511,4751,4361,468958,0007,340
2004-04-261,5221,5291,5111,512440,0007,560
2004-04-231,5001,5201,4921,5151,013,0007,575
2004-04-221,4881,4971,4701,490993,0007,450
2004-04-211,4601,4851,4521,480620,0007,400
2004-04-201,4281,4741,4231,460978,0007,300
2004-04-191,4001,4241,4001,412432,0007,060
2004-04-161,4001,4121,3891,397383,0006,985
2004-04-151,4201,4211,3931,394558,0006,970
2004-04-141,4111,4121,3961,400328,0007,000
2004-04-131,4291,4321,4171,421241,0007,105
2004-04-121,4111,4351,4061,411455,0007,055
2004-04-091,4011,4181,3861,391829,0006,955
2004-04-081,4311,4311,4031,420780,0007,100
2004-04-071,4421,4571,4281,453728,0007,265
2004-04-061,4751,4761,4451,450590,0007,250
2004-04-051,4701,4791,4551,455788,0007,275
2004-04-021,3821,4351,3821,427669,0007,135
2004-04-011,4041,4201,3741,392799,0006,960
2004-03-311,4341,4421,4091,424381,0007,120
2004-03-301,4501,4621,4151,430342,0007,150
2004-03-291,4451,4551,4301,444598,0007,220
2004-03-261,4491,4611,4311,456842,0007,280
2004-03-251,3921,4151,3701,412759,0007,060
2004-03-241,3781,3821,3651,365885,0006,825
2004-03-231,3381,3631,3241,358529,0006,790
2004-03-221,3311,3511,3311,345284,0006,725
2004-03-191,3261,3441,3221,344633,0006,720
2004-03-181,3601,3651,3131,3321,075,0006,660
2004-03-171,3361,3521,3361,342678,0006,710
2004-03-161,3451,3561,3331,3341,088,0006,670
2004-03-151,3561,3681,3481,3651,480,0006,825
2004-03-121,2721,3221,2721,3161,684,0006,580
2004-03-111,3501,3501,3071,3122,368,0006,560
2004-03-101,3951,3961,3581,363916,0006,815
2004-03-091,4101,4491,4031,406727,0007,030
2004-03-081,4521,4521,4301,430508,0007,150
2004-03-051,4491,4541,4201,432707,0007,160
2004-03-041,4681,4741,4471,469395,0007,345
2004-03-031,4601,4701,4521,460381,0007,300
2004-03-021,4601,4631,4401,450606,0007,250
2004-03-011,4221,4451,4201,441665,0007,205
2004-02-271,3681,3941,3601,382791,0006,910
2004-02-261,3841,3901,3651,372459,0006,860
2004-02-251,3861,4001,3751,381535,0006,905
2004-02-241,4281,4281,3961,405615,0007,025
2004-02-231,4181,4371,4111,431871,0007,155
2004-02-201,3781,4071,3751,401710,0007,005
2004-02-191,3721,3901,3621,367547,0006,835
2004-02-181,4001,4071,3711,372907,0006,860
2004-02-171,3401,4081,3401,3881,070,0006,940
2004-02-161,3471,3491,3201,333971,0006,665
2004-02-131,3591,3591,3461,349546,0006,745
2004-02-121,3781,3831,3551,361337,0006,805
2004-02-101,4041,4131,3701,378408,0006,890
2004-02-091,4141,4391,4001,417632,0007,085
2004-02-061,4111,4201,3851,394558,0006,970
2004-02-051,4301,4301,4041,406593,0007,030
2004-02-041,5001,5001,4311,439463,0007,195
2004-02-031,5191,5251,4601,481524,0007,405
2004-02-021,5201,5311,5101,520552,0007,600
2004-01-301,5001,5311,4991,527914,0007,635
2004-01-291,4511,4891,4511,475532,0007,375
2004-01-281,4761,4801,4551,458429,0007,290
2004-01-271,5101,5281,4871,496489,0007,480
2004-01-261,5141,5151,4951,498575,0007,490
2004-01-231,5261,5441,5151,539639,0007,695
2004-01-221,5351,5411,5011,5131,049,0007,565
2004-01-211,5811,5911,5611,565659,0007,825
2004-01-201,6101,6101,5761,585712,0007,925
2004-01-191,5801,6171,5801,610863,0008,050
2004-01-161,5811,5921,5771,580866,0007,900
2004-01-151,5911,5951,5711,5811,101,0007,905
2004-01-141,5221,5951,5221,580827,0007,900
2004-01-131,5501,5691,5201,521259,0007,605
2004-01-091,5201,5501,5201,548702,0007,740
2004-01-081,4801,5181,4801,518486,0007,590
2004-01-071,4891,5051,4831,496309,0007,480
2004-01-061,5251,5391,4891,497400,0007,485
2004-01-051,5101,5201,5001,520228,0007,600

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