6707 サンケン電気(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 349 | 353 | 347 | 348 | 142,000 | 1,740 |
| 2008-12-29 | 348 | 353 | 347 | 350 | 291,000 | 1,750 |
| 2008-12-26 | 338 | 349 | 336 | 349 | 229,000 | 1,745 |
| 2008-12-25 | 339 | 340 | 330 | 335 | 204,000 | 1,675 |
| 2008-12-24 | 332 | 335 | 326 | 329 | 245,000 | 1,645 |
| 2008-12-22 | 335 | 339 | 332 | 336 | 447,000 | 1,680 |
| 2008-12-19 | 339 | 344 | 338 | 341 | 483,000 | 1,705 |
| 2008-12-18 | 334 | 346 | 329 | 340 | 518,000 | 1,700 |
| 2008-12-17 | 345 | 345 | 322 | 331 | 603,000 | 1,655 |
| 2008-12-16 | 340 | 345 | 335 | 338 | 373,000 | 1,690 |
| 2008-12-15 | 351 | 352 | 338 | 350 | 638,000 | 1,750 |
| 2008-12-12 | 338 | 347 | 328 | 336 | 584,000 | 1,680 |
| 2008-12-11 | 355 | 361 | 352 | 358 | 500,000 | 1,790 |
| 2008-12-10 | 348 | 358 | 342 | 355 | 485,000 | 1,775 |
| 2008-12-09 | 341 | 350 | 334 | 337 | 401,000 | 1,685 |
| 2008-12-08 | 336 | 346 | 327 | 339 | 758,000 | 1,695 |
| 2008-12-05 | 339 | 341 | 329 | 337 | 580,000 | 1,685 |
| 2008-12-04 | 338 | 345 | 332 | 335 | 557,000 | 1,675 |
| 2008-12-03 | 348 | 348 | 337 | 342 | 536,000 | 1,710 |
| 2008-12-02 | 341 | 347 | 331 | 333 | 873,000 | 1,665 |
| 2008-12-01 | 333 | 363 | 327 | 356 | 1,123,000 | 1,780 |
| 2008-11-28 | 342 | 342 | 326 | 328 | 1,033,000 | 1,640 |
| 2008-11-27 | 355 | 357 | 342 | 347 | 418,000 | 1,735 |
| 2008-11-26 | 338 | 354 | 335 | 350 | 636,000 | 1,750 |
| 2008-11-25 | 355 | 355 | 329 | 339 | 812,000 | 1,695 |
| 2008-11-21 | 305 | 333 | 299 | 331 | 836,000 | 1,655 |
| 2008-11-20 | 320 | 320 | 312 | 315 | 635,000 | 1,575 |
| 2008-11-19 | 340 | 344 | 318 | 330 | 743,000 | 1,650 |
| 2008-11-18 | 344 | 352 | 337 | 340 | 456,000 | 1,700 |
| 2008-11-17 | 348 | 358 | 340 | 349 | 655,000 | 1,745 |
| 2008-11-14 | 373 | 378 | 345 | 351 | 934,000 | 1,755 |
| 2008-11-13 | 355 | 359 | 345 | 348 | 685,000 | 1,740 |
| 2008-11-12 | 369 | 374 | 356 | 363 | 876,000 | 1,815 |
| 2008-11-11 | 384 | 384 | 369 | 378 | 993,000 | 1,890 |
| 2008-11-10 | 389 | 399 | 378 | 387 | 898,000 | 1,935 |
| 2008-11-07 | 351 | 377 | 351 | 365 | 715,000 | 1,825 |
| 2008-11-06 | 380 | 390 | 377 | 381 | 619,000 | 1,905 |
| 2008-11-05 | 387 | 399 | 381 | 399 | 1,070,000 | 1,995 |
| 2008-11-04 | 355 | 370 | 351 | 369 | 1,225,000 | 1,845 |
| 2008-10-31 | 369 | 369 | 337 | 345 | 1,773,000 | 1,725 |
| 2008-10-30 | 340 | 374 | 336 | 372 | 970,000 | 1,860 |
| 2008-10-29 | 325 | 345 | 320 | 344 | 1,160,000 | 1,720 |
| 2008-10-28 | 290 | 299 | 268 | 296 | 1,799,000 | 1,480 |
| 2008-10-27 | 289 | 327 | 289 | 300 | 2,103,000 | 1,500 |
| 2008-10-24 | 322 | 322 | 296 | 297 | 1,550,000 | 1,485 |
| 2008-10-23 | 316 | 327 | 306 | 323 | 1,051,000 | 1,615 |
| 2008-10-22 | 351 | 357 | 325 | 330 | 1,161,000 | 1,650 |
| 2008-10-21 | 376 | 376 | 362 | 366 | 1,113,000 | 1,830 |
| 2008-10-20 | 345 | 356 | 338 | 356 | 584,000 | 1,780 |
| 2008-10-17 | 335 | 339 | 323 | 330 | 636,000 | 1,650 |
| 2008-10-16 | 328 | 330 | 318 | 320 | 729,000 | 1,600 |
| 2008-10-15 | 377 | 379 | 350 | 368 | 964,000 | 1,840 |
| 2008-10-14 | 370 | 374 | 354 | 373 | 677,000 | 1,865 |
| 2008-10-10 | 321 | 324 | 300 | 314 | 1,395,000 | 1,570 |
| 2008-10-09 | 310 | 345 | 310 | 332 | 1,386,000 | 1,660 |
| 2008-10-08 | 356 | 356 | 320 | 325 | 1,006,000 | 1,625 |
| 2008-10-07 | 352 | 374 | 352 | 366 | 1,487,000 | 1,830 |
| 2008-10-06 | 390 | 390 | 377 | 387 | 1,112,000 | 1,935 |
| 2008-10-03 | 403 | 410 | 399 | 399 | 809,000 | 1,995 |
| 2008-10-02 | 441 | 441 | 415 | 417 | 771,000 | 2,085 |
| 2008-10-01 | 445 | 448 | 435 | 438 | 782,000 | 2,190 |
| 2008-09-30 | 420 | 440 | 415 | 435 | 1,024,000 | 2,175 |
| 2008-09-29 | 457 | 464 | 443 | 446 | 1,054,000 | 2,230 |
| 2008-09-26 | 463 | 468 | 455 | 462 | 700,000 | 2,310 |
| 2008-09-25 | 463 | 468 | 458 | 463 | 650,000 | 2,315 |
| 2008-09-24 | 470 | 477 | 466 | 469 | 797,000 | 2,345 |
| 2008-09-22 | 480 | 484 | 470 | 479 | 791,000 | 2,395 |
| 2008-09-19 | 484 | 487 | 466 | 468 | 2,843,000 | 2,340 |
| 2008-09-18 | 470 | 488 | 466 | 483 | 920,000 | 2,415 |
| 2008-09-17 | 511 | 512 | 478 | 484 | 1,515,000 | 2,420 |
| 2008-09-16 | 467 | 513 | 465 | 498 | 1,311,000 | 2,490 |
| 2008-09-12 | 470 | 493 | 470 | 492 | 1,004,000 | 2,460 |
| 2008-09-11 | 470 | 481 | 466 | 469 | 1,017,000 | 2,345 |
| 2008-09-10 | 472 | 475 | 463 | 470 | 1,150,000 | 2,350 |
| 2008-09-09 | 498 | 498 | 474 | 482 | 1,258,000 | 2,410 |
| 2008-09-08 | 490 | 518 | 489 | 506 | 1,976,000 | 2,530 |
| 2008-09-05 | 476 | 478 | 466 | 475 | 1,482,000 | 2,375 |
| 2008-09-04 | 503 | 504 | 490 | 500 | 942,000 | 2,500 |
| 2008-09-03 | 526 | 530 | 509 | 514 | 1,319,000 | 2,570 |
| 2008-09-02 | 542 | 554 | 523 | 526 | 929,000 | 2,630 |
| 2008-09-01 | 550 | 553 | 541 | 541 | 550,000 | 2,705 |
| 2008-08-29 | 554 | 567 | 554 | 565 | 703,000 | 2,825 |
| 2008-08-28 | 548 | 555 | 546 | 552 | 543,000 | 2,760 |
| 2008-08-27 | 550 | 560 | 549 | 552 | 497,000 | 2,760 |
| 2008-08-26 | 533 | 544 | 531 | 543 | 411,000 | 2,715 |
| 2008-08-25 | 545 | 548 | 538 | 539 | 392,000 | 2,695 |
| 2008-08-22 | 544 | 546 | 534 | 536 | 604,000 | 2,680 |
| 2008-08-21 | 560 | 561 | 546 | 553 | 838,000 | 2,765 |
| 2008-08-20 | 535 | 554 | 534 | 553 | 523,000 | 2,765 |
| 2008-08-19 | 554 | 556 | 539 | 545 | 970,000 | 2,725 |
| 2008-08-18 | 549 | 564 | 544 | 557 | 976,000 | 2,785 |
| 2008-08-15 | 535 | 548 | 530 | 548 | 1,252,000 | 2,740 |
| 2008-08-14 | 535 | 540 | 524 | 525 | 1,061,000 | 2,625 |
| 2008-08-13 | 543 | 544 | 527 | 535 | 1,628,000 | 2,675 |
| 2008-08-12 | 580 | 580 | 559 | 559 | 1,671,000 | 2,795 |
| 2008-08-11 | 590 | 604 | 585 | 598 | 783,000 | 2,990 |
| 2008-08-08 | 582 | 592 | 568 | 585 | 673,000 | 2,925 |
| 2008-08-07 | 588 | 591 | 576 | 590 | 722,000 | 2,950 |
| 2008-08-06 | 575 | 588 | 574 | 587 | 610,000 | 2,935 |
| 2008-08-05 | 548 | 566 | 548 | 560 | 1,213,000 | 2,800 |
| 2008-08-04 | 562 | 566 | 536 | 537 | 688,000 | 2,685 |
| 2008-08-01 | 582 | 585 | 559 | 560 | 931,000 | 2,800 |
| 2008-07-31 | 595 | 604 | 584 | 589 | 972,000 | 2,945 |
| 2008-07-30 | 610 | 611 | 586 | 593 | 1,199,000 | 2,965 |
| 2008-07-29 | 600 | 606 | 590 | 603 | 1,430,000 | 3,015 |
| 2008-07-28 | 609 | 613 | 597 | 599 | 844,000 | 2,995 |
| 2008-07-25 | 604 | 611 | 599 | 601 | 895,000 | 3,005 |
| 2008-07-24 | 593 | 611 | 592 | 610 | 585,000 | 3,050 |
| 2008-07-23 | 601 | 601 | 582 | 589 | 1,608,000 | 2,945 |
| 2008-07-22 | 587 | 603 | 575 | 602 | 1,058,000 | 3,010 |
| 2008-07-18 | 590 | 590 | 574 | 577 | 838,000 | 2,885 |
| 2008-07-17 | 573 | 581 | 566 | 575 | 1,166,000 | 2,875 |
| 2008-07-16 | 551 | 566 | 550 | 558 | 1,093,000 | 2,790 |
| 2008-07-15 | 587 | 587 | 552 | 556 | 1,859,000 | 2,780 |
| 2008-07-14 | 593 | 603 | 582 | 589 | 985,000 | 2,945 |
| 2008-07-11 | 579 | 603 | 575 | 592 | 2,065,000 | 2,960 |
| 2008-07-10 | 578 | 584 | 561 | 577 | 1,647,000 | 2,885 |
| 2008-07-09 | 595 | 607 | 584 | 591 | 2,032,000 | 2,955 |
| 2008-07-08 | 608 | 608 | 571 | 575 | 1,282,000 | 2,875 |
| 2008-07-07 | 603 | 609 | 589 | 607 | 1,012,000 | 3,035 |
| 2008-07-04 | 606 | 613 | 587 | 595 | 963,000 | 2,975 |
| 2008-07-03 | 600 | 614 | 585 | 604 | 1,682,000 | 3,020 |
| 2008-07-02 | 639 | 643 | 608 | 609 | 1,606,000 | 3,045 |
| 2008-07-01 | 639 | 658 | 631 | 650 | 1,319,000 | 3,250 |
| 2008-06-30 | 637 | 642 | 617 | 629 | 1,484,000 | 3,145 |
| 2008-06-27 | 650 | 650 | 636 | 647 | 988,000 | 3,235 |
| 2008-06-26 | 674 | 683 | 656 | 663 | 1,323,000 | 3,315 |
| 2008-06-25 | 665 | 686 | 659 | 682 | 1,382,000 | 3,410 |
| 2008-06-24 | 660 | 664 | 648 | 655 | 1,391,000 | 3,275 |
| 2008-06-23 | 670 | 681 | 641 | 672 | 2,503,000 | 3,360 |
| 2008-06-20 | 709 | 710 | 670 | 673 | 3,048,000 | 3,365 |
| 2008-06-19 | 704 | 741 | 704 | 729 | 3,471,000 | 3,645 |
| 2008-06-18 | 680 | 702 | 680 | 699 | 1,535,000 | 3,495 |
| 2008-06-17 | 669 | 685 | 664 | 682 | 777,000 | 3,410 |
| 2008-06-16 | 659 | 669 | 659 | 668 | 849,000 | 3,340 |
| 2008-06-13 | 678 | 678 | 649 | 658 | 2,318,000 | 3,290 |
| 2008-06-12 | 685 | 688 | 667 | 681 | 1,096,000 | 3,405 |
| 2008-06-11 | 685 | 702 | 685 | 695 | 2,480,000 | 3,475 |
| 2008-06-10 | 675 | 690 | 669 | 680 | 1,773,000 | 3,400 |
| 2008-06-09 | 664 | 678 | 662 | 665 | 1,241,000 | 3,325 |
| 2008-06-06 | 692 | 699 | 688 | 694 | 1,180,000 | 3,470 |
| 2008-06-05 | 682 | 689 | 672 | 688 | 1,076,000 | 3,440 |
| 2008-06-04 | 683 | 687 | 675 | 682 | 1,281,000 | 3,410 |
| 2008-06-03 | 665 | 684 | 664 | 679 | 1,982,000 | 3,395 |
| 2008-06-02 | 661 | 669 | 649 | 663 | 1,525,000 | 3,315 |
| 2008-05-30 | 660 | 668 | 650 | 654 | 3,046,000 | 3,270 |
| 2008-05-29 | 622 | 649 | 613 | 647 | 2,731,000 | 3,235 |
| 2008-05-28 | 634 | 646 | 615 | 620 | 2,418,000 | 3,100 |
| 2008-05-27 | 656 | 656 | 620 | 624 | 2,720,000 | 3,120 |
| 2008-05-26 | 675 | 675 | 655 | 656 | 1,003,000 | 3,280 |
| 2008-05-23 | 683 | 690 | 676 | 679 | 1,214,000 | 3,395 |
| 2008-05-22 | 680 | 686 | 664 | 680 | 1,379,000 | 3,400 |
| 2008-05-21 | 675 | 704 | 675 | 697 | 1,969,000 | 3,485 |
| 2008-05-20 | 670 | 692 | 670 | 685 | 1,703,000 | 3,425 |
| 2008-05-19 | 676 | 684 | 665 | 669 | 1,803,000 | 3,345 |
| 2008-05-16 | 713 | 715 | 690 | 695 | 1,316,000 | 3,475 |
| 2008-05-15 | 695 | 715 | 695 | 706 | 1,696,000 | 3,530 |
| 2008-05-14 | 678 | 695 | 674 | 689 | 2,617,000 | 3,445 |
| 2008-05-13 | 694 | 697 | 672 | 683 | 2,198,000 | 3,415 |
| 2008-05-12 | 649 | 687 | 645 | 685 | 3,945,000 | 3,425 |
| 2008-05-09 | 636 | 654 | 624 | 650 | 3,220,000 | 3,250 |
| 2008-05-08 | 605 | 646 | 605 | 646 | 2,200,000 | 3,230 |
| 2008-05-07 | 602 | 619 | 597 | 607 | 2,003,000 | 3,035 |
| 2008-05-02 | 582 | 591 | 580 | 589 | 1,495,000 | 2,945 |
| 2008-05-01 | 573 | 580 | 565 | 573 | 1,080,000 | 2,865 |
| 2008-04-30 | 556 | 586 | 556 | 581 | 1,305,000 | 2,905 |
| 2008-04-28 | 559 | 570 | 556 | 563 | 891,000 | 2,815 |
| 2008-04-25 | 555 | 560 | 553 | 558 | 605,000 | 2,790 |
| 2008-04-24 | 547 | 563 | 547 | 552 | 1,090,000 | 2,760 |
| 2008-04-23 | 553 | 558 | 545 | 554 | 1,178,000 | 2,770 |
| 2008-04-22 | 559 | 568 | 554 | 557 | 1,079,000 | 2,785 |
| 2008-04-21 | 567 | 570 | 554 | 556 | 1,369,000 | 2,780 |
| 2008-04-18 | 548 | 553 | 540 | 549 | 1,343,000 | 2,745 |
| 2008-04-17 | 539 | 550 | 527 | 543 | 1,378,000 | 2,715 |
| 2008-04-16 | 521 | 537 | 510 | 520 | 1,540,000 | 2,600 |
| 2008-04-15 | 513 | 527 | 508 | 515 | 1,954,000 | 2,575 |
| 2008-04-14 | 536 | 539 | 514 | 519 | 2,133,000 | 2,595 |
| 2008-04-11 | 546 | 550 | 535 | 546 | 2,091,000 | 2,730 |
| 2008-04-10 | 575 | 575 | 548 | 554 | 2,263,000 | 2,770 |
| 2008-04-09 | 600 | 601 | 574 | 590 | 3,493,000 | 2,950 |
| 2008-04-08 | 638 | 646 | 635 | 637 | 1,261,000 | 3,185 |
| 2008-04-07 | 630 | 638 | 616 | 637 | 944,000 | 3,185 |
| 2008-04-04 | 626 | 628 | 616 | 624 | 1,106,000 | 3,120 |
| 2008-04-03 | 629 | 635 | 625 | 633 | 1,141,000 | 3,165 |
| 2008-04-02 | 630 | 631 | 621 | 625 | 1,083,000 | 3,125 |
| 2008-04-01 | 587 | 612 | 585 | 606 | 1,651,000 | 3,030 |
| 2008-03-31 | 591 | 602 | 579 | 586 | 938,000 | 2,930 |
| 2008-03-28 | 592 | 607 | 585 | 604 | 931,000 | 3,020 |
| 2008-03-27 | 591 | 606 | 588 | 596 | 852,000 | 2,980 |
| 2008-03-26 | 583 | 605 | 583 | 605 | 1,024,000 | 3,025 |
| 2008-03-25 | 592 | 600 | 586 | 596 | 1,073,000 | 2,980 |
| 2008-03-24 | 581 | 594 | 578 | 583 | 1,195,000 | 2,915 |
| 2008-03-21 | 544 | 577 | 544 | 576 | 1,869,000 | 2,880 |
| 2008-03-19 | 578 | 582 | 545 | 550 | 2,857,000 | 2,750 |
| 2008-03-18 | 558 | 583 | 558 | 574 | 1,411,000 | 2,870 |
| 2008-03-17 | 550 | 575 | 545 | 558 | 1,399,000 | 2,790 |
| 2008-03-14 | 587 | 588 | 564 | 567 | 1,317,000 | 2,835 |
| 2008-03-13 | 592 | 609 | 574 | 590 | 1,363,000 | 2,950 |
| 2008-03-12 | 605 | 620 | 598 | 601 | 1,175,000 | 3,005 |
| 2008-03-11 | 577 | 596 | 565 | 592 | 1,366,000 | 2,960 |
| 2008-03-10 | 599 | 600 | 589 | 590 | 1,198,000 | 2,950 |
| 2008-03-07 | 599 | 607 | 588 | 600 | 1,435,000 | 3,000 |
| 2008-03-06 | 600 | 628 | 597 | 620 | 1,286,000 | 3,100 |
| 2008-03-05 | 605 | 605 | 593 | 597 | 1,214,000 | 2,985 |
| 2008-03-04 | 601 | 606 | 588 | 599 | 1,389,000 | 2,995 |
| 2008-03-03 | 600 | 601 | 584 | 587 | 1,933,000 | 2,935 |
| 2008-02-29 | 626 | 630 | 618 | 624 | 1,392,000 | 3,120 |
| 2008-02-28 | 630 | 640 | 624 | 634 | 1,083,000 | 3,170 |
| 2008-02-27 | 640 | 642 | 634 | 637 | 1,128,000 | 3,185 |
| 2008-02-26 | 634 | 644 | 624 | 627 | 1,402,000 | 3,135 |
| 2008-02-25 | 603 | 631 | 603 | 630 | 1,707,000 | 3,150 |
| 2008-02-22 | 602 | 616 | 596 | 604 | 1,222,000 | 3,020 |
| 2008-02-21 | 613 | 618 | 599 | 609 | 1,768,000 | 3,045 |
| 2008-02-20 | 609 | 616 | 600 | 603 | 1,817,000 | 3,015 |
| 2008-02-19 | 613 | 614 | 599 | 608 | 1,521,000 | 3,040 |
| 2008-02-18 | 590 | 618 | 590 | 614 | 1,759,000 | 3,070 |
| 2008-02-15 | 581 | 591 | 574 | 587 | 2,102,000 | 2,935 |
| 2008-02-14 | 558 | 594 | 557 | 591 | 2,180,000 | 2,955 |
| 2008-02-13 | 547 | 559 | 538 | 540 | 1,438,000 | 2,700 |
| 2008-02-12 | 507 | 550 | 507 | 546 | 2,785,000 | 2,730 |
| 2008-02-08 | 528 | 528 | 501 | 506 | 1,173,000 | 2,530 |
| 2008-02-07 | 518 | 525 | 503 | 513 | 1,196,000 | 2,565 |
| 2008-02-06 | 543 | 544 | 523 | 524 | 1,655,000 | 2,620 |
| 2008-02-05 | 555 | 563 | 550 | 557 | 853,000 | 2,785 |
| 2008-02-04 | 543 | 560 | 540 | 553 | 901,000 | 2,765 |
| 2008-02-01 | 530 | 538 | 520 | 529 | 1,106,000 | 2,645 |
| 2008-01-31 | 507 | 531 | 505 | 530 | 1,235,000 | 2,650 |
| 2008-01-30 | 518 | 536 | 508 | 512 | 1,517,000 | 2,560 |
| 2008-01-29 | 520 | 534 | 511 | 527 | 1,274,000 | 2,635 |
| 2008-01-28 | 525 | 534 | 505 | 506 | 1,005,000 | 2,530 |
| 2008-01-25 | 529 | 537 | 525 | 535 | 1,252,000 | 2,675 |
| 2008-01-24 | 498 | 531 | 498 | 528 | 2,215,000 | 2,640 |
| 2008-01-23 | 496 | 502 | 478 | 483 | 1,812,000 | 2,415 |
| 2008-01-22 | 492 | 509 | 482 | 485 | 2,053,000 | 2,425 |
| 2008-01-21 | 524 | 524 | 510 | 512 | 1,827,000 | 2,560 |
| 2008-01-18 | 500 | 547 | 493 | 540 | 1,437,000 | 2,700 |
| 2008-01-17 | 501 | 524 | 491 | 514 | 2,096,000 | 2,570 |
| 2008-01-16 | 495 | 530 | 495 | 497 | 2,089,000 | 2,485 |
| 2008-01-15 | 544 | 554 | 515 | 516 | 1,601,000 | 2,580 |
| 2008-01-11 | 544 | 551 | 525 | 527 | 1,737,000 | 2,635 |
| 2008-01-10 | 550 | 564 | 549 | 551 | 1,391,000 | 2,755 |
| 2008-01-09 | 540 | 551 | 533 | 550 | 1,834,000 | 2,750 |
| 2008-01-08 | 550 | 556 | 542 | 546 | 2,201,000 | 2,730 |
| 2008-01-07 | 545 | 550 | 535 | 536 | 1,744,000 | 2,680 |
| 2008-01-04 | 572 | 579 | 560 | 567 | 941,000 | 2,835 |
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
