6707 サンケン電気(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,8901,9031,8641,903267,0009,515
2005-12-291,8931,9151,8701,902409,0009,510
2005-12-281,8061,8901,8061,887386,0009,435
2005-12-271,8181,8491,8181,820419,0009,100
2005-12-261,8391,8581,8191,846450,0009,230
2005-12-221,8031,8311,7921,831688,0009,155
2005-12-211,8031,8031,7801,7891,132,0008,945
2005-12-201,7661,8201,7661,803631,0009,015
2005-12-191,8231,8401,7751,788459,0008,940
2005-12-161,8301,8401,8021,811779,0009,055
2005-12-151,8051,8601,7751,8371,352,0009,185
2005-12-141,9211,9431,8601,8891,794,0009,445
2005-12-131,7931,8421,7701,8221,436,0009,110
2005-12-121,7861,7871,7601,770828,0008,850
2005-12-091,7211,7451,6851,7451,535,0008,725
2005-12-081,7601,7901,7161,7491,572,0008,745
2005-12-071,7651,7651,7231,732538,0008,660
2005-12-061,7901,7901,7331,7431,141,0008,715
2005-12-051,7701,8201,7521,7841,327,0008,920
2005-12-021,7291,7581,7181,7401,762,0008,700
2005-12-011,6551,7001,6521,6881,333,0008,440
2005-11-301,6791,6801,6281,6571,083,0008,285
2005-11-291,6301,6551,6251,6501,039,0008,250
2005-11-281,6331,6761,6101,6601,815,0008,300
2005-11-251,6001,6001,5531,5641,115,0007,820
2005-11-241,5951,6101,5821,6041,449,0008,020
2005-11-221,5351,5551,5201,5501,330,0007,750
2005-11-211,5401,5401,5141,5291,077,0007,645
2005-11-181,5491,5541,5231,526874,0007,630
2005-11-171,4901,5451,4641,5141,990,0007,570
2005-11-161,5071,5501,4801,5501,523,0007,750
2005-11-151,4901,5121,4741,506918,0007,530
2005-11-141,5001,5041,4851,5011,054,0007,505
2005-11-111,4751,4901,4701,4851,408,0007,425
2005-11-101,4701,4701,4561,4601,464,0007,300
2005-11-091,4211,4811,4181,4701,918,0007,350
2005-11-081,3661,4311,3521,4262,869,0007,130
2005-11-071,4291,4351,4031,4161,141,0007,080
2005-11-041,4001,4201,3851,4101,609,0007,050
2005-11-021,3551,3911,3481,3851,260,0006,925
2005-11-011,3521,3551,3411,346385,0006,730
2005-10-311,3331,3401,3211,335411,0006,675
2005-10-281,3231,3331,3061,314730,0006,570
2005-10-271,3491,3511,3261,339602,0006,695
2005-10-261,3551,3581,3431,348420,0006,740
2005-10-251,3531,3751,3501,354466,0006,770
2005-10-241,3641,3661,3421,346355,0006,730
2005-10-211,3491,3691,3431,361507,0006,805
2005-10-201,3801,4061,3511,3591,206,0006,795
2005-10-191,3691,3691,3401,360653,0006,800
2005-10-181,3791,3991,3731,375445,0006,875
2005-10-171,3901,4131,3711,377640,0006,885
2005-10-141,3841,3871,3601,367915,0006,835
2005-10-131,3991,4001,3531,3781,600,0006,890
2005-10-121,4401,4421,4081,4161,206,0007,080
2005-10-111,4031,4041,3711,394645,0006,970
2005-10-071,4021,4191,4011,418510,0007,090
2005-10-061,4361,4361,4001,4031,078,0007,015
2005-10-051,4581,4931,4461,4702,187,0007,350
2005-10-041,4211,4501,4101,4501,959,0007,250
2005-10-031,4231,4341,3801,4285,864,0007,140
2005-09-301,2561,3221,2521,3034,149,0006,515
2005-09-291,2551,2591,2231,231903,0006,155
2005-09-281,2381,2441,2301,2421,330,0006,210
2005-09-271,2201,2331,2201,2281,123,0006,140
2005-09-261,2001,2111,2001,205990,0006,025
2005-09-221,2181,2221,1981,2041,128,0006,020
2005-09-211,2251,2291,2181,2241,672,0006,120
2005-09-201,2481,2551,2281,234997,0006,170
2005-09-161,2671,2671,2421,243897,0006,215
2005-09-151,2711,2711,2591,268924,0006,340
2005-09-141,2631,2741,2631,272960,0006,360
2005-09-131,2621,2741,2541,2631,362,0006,315
2005-09-121,3001,3021,2451,2592,709,0006,295
2005-09-091,2711,2951,2711,2802,494,0006,400
2005-09-081,3381,3401,2881,2941,771,0006,470
2005-09-071,3561,3561,3411,347752,0006,735
2005-09-061,3511,3591,3421,347769,0006,735
2005-09-051,3721,3801,3451,3501,429,0006,750
2005-09-021,3501,3541,3451,3521,422,0006,760
2005-09-011,3191,3241,3111,315402,0006,575
2005-08-311,3031,3191,3031,313655,0006,565
2005-08-301,3171,3241,3161,319592,0006,595
2005-08-291,2901,3061,2901,299619,0006,495
2005-08-261,2951,3011,2811,287913,0006,435
2005-08-251,3031,3101,2941,295908,0006,475
2005-08-241,3211,3381,3131,317754,0006,585
2005-08-231,3361,3511,3311,341639,0006,705
2005-08-221,3371,3421,3281,335651,0006,675
2005-08-191,3131,3361,2981,336566,0006,680
2005-08-181,3211,3221,3101,316479,0006,580
2005-08-171,3401,3401,3151,322583,0006,610
2005-08-161,3301,3441,3071,3431,100,0006,715
2005-08-151,2801,3011,2801,300688,0006,500
2005-08-121,2891,3021,2551,263801,0006,315
2005-08-111,3051,3051,2501,282994,0006,410
2005-08-101,3081,3161,2901,305945,0006,525
2005-08-091,2601,2851,2601,280756,0006,400
2005-08-081,2251,2561,2111,252518,0006,260
2005-08-051,2791,2791,2541,262587,0006,310
2005-08-041,2811,2831,2751,280759,0006,400
2005-08-031,2881,2921,2841,285477,0006,425
2005-08-021,2811,2891,2781,283916,0006,415
2005-08-011,3001,3071,2911,295830,0006,475
2005-07-291,3021,3201,3021,307865,0006,535
2005-07-281,3331,3341,3041,3221,115,0006,610
2005-07-271,3341,3341,3101,3211,521,0006,605
2005-07-261,3001,3111,2901,2941,618,0006,470
2005-07-251,3121,3131,2731,3004,655,0006,500
2005-07-221,4181,4301,3981,412643,0007,060
2005-07-211,4421,4511,4231,423751,0007,115
2005-07-201,4401,4401,4191,431366,0007,155
2005-07-191,4181,4261,4071,426278,0007,130
2005-07-151,4291,4331,4121,418494,0007,090
2005-07-141,4351,4361,4251,428391,0007,140
2005-07-131,4201,4321,4131,421684,0007,105
2005-07-121,4111,4201,3981,406567,0007,030
2005-07-111,4241,4301,4101,421565,0007,105
2005-07-081,4211,4261,4041,404763,0007,020
2005-07-071,4421,4451,4261,432509,0007,160
2005-07-061,4701,4791,4601,462521,0007,310
2005-07-051,4681,4691,4591,463353,0007,315
2005-07-041,4721,4721,4521,458404,0007,290
2005-07-011,4511,4641,4501,458441,0007,290
2005-06-301,4651,4651,4431,447464,0007,235
2005-06-291,4551,4651,4371,465705,0007,325
2005-06-281,4401,4401,4251,435471,0007,175
2005-06-271,4421,4521,4301,437232,0007,185
2005-06-241,4441,4531,4391,453261,0007,265
2005-06-231,4701,4811,4521,452856,0007,260
2005-06-221,4531,4651,4461,465367,0007,325
2005-06-211,4381,4581,4371,455361,0007,275
2005-06-201,4631,4631,4351,444334,0007,220
2005-06-171,4301,4451,4301,443367,0007,215
2005-06-161,4261,4501,4201,449435,0007,245
2005-06-151,4341,4341,4171,425423,0007,125
2005-06-141,4401,4451,4131,424836,0007,120
2005-06-131,4511,4631,4401,454363,0007,270
2005-06-101,4681,4681,4491,464671,0007,320
2005-06-091,4701,4701,4481,460331,0007,300
2005-06-081,4691,4701,4441,457534,0007,285
2005-06-071,4811,4811,4421,449865,0007,245
2005-06-061,4811,4841,4751,480504,0007,400
2005-06-031,4831,4951,4731,495724,0007,475
2005-06-021,4951,4991,4601,4651,004,0007,325
2005-06-011,4751,4971,4751,493560,0007,465
2005-05-311,4751,4891,4691,489577,0007,445
2005-05-301,4731,4911,4701,479724,0007,395
2005-05-271,4621,4731,4551,468804,0007,340
2005-05-261,4661,4661,4301,4611,305,0007,305
2005-05-251,4701,4791,4641,472683,0007,360
2005-05-241,4861,4941,4681,478696,0007,390
2005-05-231,4931,4971,4881,490674,0007,450
2005-05-201,4951,5011,4891,495847,0007,475
2005-05-191,4871,4951,4851,493791,0007,465
2005-05-181,4701,4831,4671,480885,0007,400
2005-05-171,4911,4941,4751,4831,040,0007,415
2005-05-161,4951,5001,4601,4621,103,0007,310
2005-05-131,4911,5001,4851,4861,343,0007,430
2005-05-121,4821,4961,4801,485823,0007,425
2005-05-111,5011,5191,4921,5121,789,0007,560
2005-05-101,4691,5081,4391,5002,036,0007,500
2005-05-091,4681,4791,4451,479871,0007,395
2005-05-061,4681,4741,4551,467677,0007,335
2005-05-021,4011,4391,4001,439387,0007,195
2005-04-281,4231,4401,4051,421594,0007,105
2005-04-271,4021,4241,4021,423459,0007,115
2005-04-261,4291,4301,4121,422325,0007,110
2005-04-251,4261,4381,4081,432672,0007,160
2005-04-221,4301,4521,4291,445729,0007,225
2005-04-211,3661,4301,3521,421979,0007,105
2005-04-201,4281,4451,4081,426860,0007,130
2005-04-191,3751,3751,3541,368379,0006,840
2005-04-181,3501,3601,3261,336482,0006,680
2005-04-151,4001,4011,3801,386313,0006,930
2005-04-141,4241,4241,4001,420341,0007,100
2005-04-131,4281,4321,4151,426217,0007,130
2005-04-121,4461,4501,4241,427459,0007,135
2005-04-111,4701,4711,4581,466221,0007,330
2005-04-081,4801,4841,4601,484502,0007,420
2005-04-071,4731,4871,4601,485841,0007,425
2005-04-061,4301,4731,4301,473494,0007,365
2005-04-051,4251,4541,4251,440510,0007,200
2005-04-041,4011,4231,3971,419275,0007,095
2005-04-011,4031,4211,3801,413398,0007,065
2005-03-311,4021,4231,3811,404699,0007,020
2005-03-301,3931,4121,3931,401625,0007,005
2005-03-291,4061,4121,3861,391549,0006,955
2005-03-281,3701,3821,3601,368270,0006,840
2005-03-251,3921,3921,3711,375255,0006,875
2005-03-241,3781,4011,3761,390397,0006,950
2005-03-231,3811,3831,3671,377337,0006,885
2005-03-221,3961,3981,3771,380428,0006,900
2005-03-181,4001,4101,3951,398338,0006,990
2005-03-171,4001,4071,3901,400484,0007,000
2005-03-161,4121,4141,4031,404379,0007,020
2005-03-151,4001,4161,4001,411470,0007,055
2005-03-141,4081,4101,3931,400509,0007,000
2005-03-111,4001,4051,3921,400821,0007,000
2005-03-101,4111,4141,3991,401672,0007,005
2005-03-091,4191,4331,4151,415448,0007,075
2005-03-081,4351,4351,4121,415752,0007,075
2005-03-071,4731,4731,4391,440839,0007,200
2005-03-041,4691,4791,4651,472795,0007,360
2005-03-031,4551,4611,4351,460761,0007,300
2005-03-021,4651,4781,4581,4671,388,0007,335
2005-03-011,4221,4521,4131,450795,0007,250
2005-02-281,4511,4601,4201,435913,0007,175
2005-02-251,4201,4721,4201,4681,911,0007,340
2005-02-241,3781,4031,3711,4001,311,0007,000
2005-02-231,3221,3491,3221,341295,0006,705
2005-02-221,3421,3571,3361,339198,0006,695
2005-02-211,3491,3601,3401,356259,0006,780
2005-02-181,3311,3471,3311,340256,0006,700
2005-02-171,3521,3591,3501,351391,0006,755
2005-02-161,3391,3611,3391,352472,0006,760
2005-02-151,3401,3521,3361,342194,0006,710
2005-02-141,3531,3541,3351,339305,0006,695
2005-02-101,3501,3671,3331,359734,0006,795
2005-02-091,3471,3601,3321,3491,574,0006,745
2005-02-081,3001,3431,2911,3272,109,0006,635
2005-02-071,2311,2761,2311,271869,0006,355
2005-02-041,2411,2421,2261,230415,0006,150
2005-02-031,2581,2661,2361,245389,0006,225
2005-02-021,2661,2811,2661,272418,0006,360
2005-02-011,2901,2901,2581,266492,0006,330
2005-01-311,2351,2801,2351,272617,0006,360
2005-01-281,2151,2281,1901,2261,608,0006,130
2005-01-271,2791,2791,2631,266180,0006,330
2005-01-261,2731,2861,2661,275258,0006,375
2005-01-251,2731,2791,2551,260615,0006,300
2005-01-241,2851,2911,2791,287319,0006,435
2005-01-211,2681,2741,2651,273295,0006,365
2005-01-201,2711,2761,2591,268211,0006,340
2005-01-191,2951,2961,2731,284465,0006,420
2005-01-181,2941,2951,2561,259610,0006,295
2005-01-171,2991,2991,2811,299266,0006,495
2005-01-141,2771,2921,2601,291509,0006,455
2005-01-131,2911,2931,2741,277469,0006,385
2005-01-121,3101,3181,2941,298376,0006,490
2005-01-111,3151,3241,2931,324436,0006,620
2005-01-071,2901,3141,2811,314740,0006,570
2005-01-061,3181,3181,2901,292807,0006,460
2005-01-051,3431,3431,3271,333237,0006,665
2005-01-041,3331,3481,3251,343119,0006,715

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