6707 サンケン電気(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 268 | 268 | 261 | 261 | 530,000 | 1,305 |
| 2009-12-29 | 267 | 269 | 262 | 268 | 841,000 | 1,340 |
| 2009-12-28 | 268 | 272 | 265 | 267 | 904,000 | 1,335 |
| 2009-12-25 | 267 | 267 | 261 | 266 | 707,000 | 1,330 |
| 2009-12-24 | 267 | 269 | 259 | 264 | 1,018,000 | 1,320 |
| 2009-12-22 | 254 | 263 | 251 | 263 | 1,245,000 | 1,315 |
| 2009-12-21 | 254 | 256 | 251 | 253 | 561,000 | 1,265 |
| 2009-12-18 | 251 | 254 | 246 | 253 | 1,043,000 | 1,265 |
| 2009-12-17 | 262 | 263 | 254 | 256 | 710,000 | 1,280 |
| 2009-12-16 | 259 | 262 | 255 | 261 | 734,000 | 1,305 |
| 2009-12-15 | 252 | 258 | 251 | 251 | 804,000 | 1,255 |
| 2009-12-14 | 250 | 257 | 243 | 256 | 1,439,000 | 1,280 |
| 2009-12-11 | 246 | 253 | 241 | 252 | 1,559,000 | 1,260 |
| 2009-12-10 | 258 | 258 | 244 | 249 | 1,422,000 | 1,245 |
| 2009-12-09 | 267 | 267 | 256 | 259 | 1,150,000 | 1,295 |
| 2009-12-08 | 262 | 267 | 258 | 266 | 1,557,000 | 1,330 |
| 2009-12-07 | 271 | 273 | 267 | 270 | 1,093,000 | 1,350 |
| 2009-12-04 | 265 | 270 | 258 | 265 | 1,496,000 | 1,325 |
| 2009-12-03 | 271 | 271 | 262 | 270 | 1,787,000 | 1,350 |
| 2009-12-02 | 251 | 256 | 247 | 256 | 961,000 | 1,280 |
| 2009-12-01 | 237 | 252 | 236 | 252 | 1,106,000 | 1,260 |
| 2009-11-30 | 241 | 243 | 236 | 239 | 875,000 | 1,195 |
| 2009-11-27 | 230 | 237 | 227 | 235 | 1,022,000 | 1,175 |
| 2009-11-26 | 231 | 239 | 227 | 238 | 1,076,000 | 1,190 |
| 2009-11-25 | 238 | 243 | 226 | 236 | 2,129,000 | 1,180 |
| 2009-11-24 | 250 | 250 | 241 | 248 | 1,328,000 | 1,240 |
| 2009-11-20 | 240 | 249 | 240 | 244 | 1,699,000 | 1,220 |
| 2009-11-19 | 245 | 254 | 244 | 247 | 1,302,000 | 1,235 |
| 2009-11-18 | 253 | 254 | 244 | 250 | 1,633,000 | 1,250 |
| 2009-11-17 | 271 | 273 | 254 | 256 | 1,772,000 | 1,280 |
| 2009-11-16 | 284 | 284 | 271 | 274 | 753,000 | 1,370 |
| 2009-11-13 | 285 | 286 | 280 | 283 | 585,000 | 1,415 |
| 2009-11-12 | 297 | 300 | 282 | 283 | 1,488,000 | 1,415 |
| 2009-11-11 | 304 | 306 | 292 | 296 | 1,169,000 | 1,480 |
| 2009-11-10 | 306 | 308 | 298 | 302 | 1,335,000 | 1,510 |
| 2009-11-09 | 304 | 306 | 296 | 301 | 1,181,000 | 1,505 |
| 2009-11-06 | 312 | 313 | 295 | 305 | 2,532,000 | 1,525 |
| 2009-11-05 | 328 | 336 | 305 | 309 | 4,053,000 | 1,545 |
| 2009-11-04 | 332 | 340 | 328 | 333 | 1,567,000 | 1,665 |
| 2009-11-02 | 327 | 337 | 323 | 330 | 1,627,000 | 1,650 |
| 2009-10-30 | 327 | 340 | 326 | 337 | 3,109,000 | 1,685 |
| 2009-10-29 | 305 | 320 | 305 | 317 | 1,701,000 | 1,585 |
| 2009-10-28 | 315 | 324 | 309 | 320 | 2,318,000 | 1,600 |
| 2009-10-27 | 325 | 329 | 317 | 320 | 1,584,000 | 1,600 |
| 2009-10-26 | 314 | 330 | 312 | 328 | 2,662,000 | 1,640 |
| 2009-10-23 | 319 | 320 | 309 | 309 | 1,276,000 | 1,545 |
| 2009-10-22 | 312 | 316 | 309 | 316 | 813,000 | 1,580 |
| 2009-10-21 | 318 | 319 | 313 | 315 | 1,388,000 | 1,575 |
| 2009-10-20 | 318 | 323 | 313 | 320 | 1,896,000 | 1,600 |
| 2009-10-19 | 303 | 312 | 299 | 311 | 1,674,000 | 1,555 |
| 2009-10-16 | 311 | 315 | 303 | 308 | 2,720,000 | 1,540 |
| 2009-10-15 | 295 | 301 | 291 | 301 | 1,372,000 | 1,505 |
| 2009-10-14 | 297 | 297 | 288 | 290 | 999,000 | 1,450 |
| 2009-10-13 | 293 | 299 | 292 | 299 | 1,266,000 | 1,495 |
| 2009-10-09 | 286 | 290 | 280 | 288 | 1,044,000 | 1,440 |
| 2009-10-08 | 290 | 290 | 282 | 286 | 1,064,000 | 1,430 |
| 2009-10-07 | 283 | 287 | 282 | 286 | 722,000 | 1,430 |
| 2009-10-06 | 281 | 283 | 275 | 279 | 563,000 | 1,395 |
| 2009-10-05 | 282 | 284 | 275 | 276 | 507,000 | 1,380 |
| 2009-10-02 | 282 | 284 | 276 | 284 | 1,082,000 | 1,420 |
| 2009-10-01 | 303 | 304 | 291 | 296 | 801,000 | 1,480 |
| 2009-09-30 | 308 | 311 | 304 | 308 | 510,000 | 1,540 |
| 2009-09-29 | 323 | 325 | 307 | 311 | 898,000 | 1,555 |
| 2009-09-28 | 322 | 323 | 308 | 316 | 943,000 | 1,580 |
| 2009-09-25 | 316 | 329 | 313 | 325 | 1,687,000 | 1,625 |
| 2009-09-24 | 311 | 314 | 299 | 314 | 1,552,000 | 1,570 |
| 2009-09-18 | 317 | 317 | 310 | 315 | 847,000 | 1,575 |
| 2009-09-17 | 317 | 320 | 314 | 318 | 656,000 | 1,590 |
| 2009-09-16 | 317 | 319 | 313 | 314 | 760,000 | 1,570 |
| 2009-09-15 | 318 | 321 | 316 | 319 | 399,000 | 1,595 |
| 2009-09-14 | 327 | 327 | 314 | 316 | 393,000 | 1,580 |
| 2009-09-11 | 332 | 335 | 327 | 328 | 760,000 | 1,640 |
| 2009-09-10 | 325 | 333 | 324 | 331 | 815,000 | 1,655 |
| 2009-09-09 | 321 | 325 | 318 | 320 | 604,000 | 1,600 |
| 2009-09-08 | 318 | 321 | 315 | 320 | 723,000 | 1,600 |
| 2009-09-07 | 321 | 324 | 311 | 315 | 1,207,000 | 1,575 |
| 2009-09-04 | 322 | 326 | 313 | 317 | 1,131,000 | 1,585 |
| 2009-09-03 | 329 | 329 | 317 | 321 | 1,003,000 | 1,605 |
| 2009-09-02 | 336 | 336 | 330 | 331 | 606,000 | 1,655 |
| 2009-09-01 | 337 | 343 | 337 | 341 | 455,000 | 1,705 |
| 2009-08-31 | 343 | 346 | 335 | 337 | 746,000 | 1,685 |
| 2009-08-28 | 345 | 346 | 340 | 343 | 471,000 | 1,715 |
| 2009-08-27 | 347 | 347 | 341 | 344 | 608,000 | 1,720 |
| 2009-08-26 | 347 | 348 | 344 | 347 | 486,000 | 1,735 |
| 2009-08-25 | 352 | 352 | 344 | 346 | 485,000 | 1,730 |
| 2009-08-24 | 350 | 352 | 348 | 352 | 463,000 | 1,760 |
| 2009-08-21 | 349 | 349 | 342 | 345 | 486,000 | 1,725 |
| 2009-08-20 | 354 | 355 | 347 | 352 | 509,000 | 1,760 |
| 2009-08-19 | 351 | 356 | 351 | 353 | 756,000 | 1,765 |
| 2009-08-18 | 343 | 351 | 343 | 350 | 571,000 | 1,750 |
| 2009-08-17 | 358 | 358 | 350 | 352 | 525,000 | 1,760 |
| 2009-08-14 | 357 | 361 | 357 | 360 | 472,000 | 1,800 |
| 2009-08-13 | 360 | 361 | 354 | 361 | 697,000 | 1,805 |
| 2009-08-12 | 362 | 365 | 356 | 357 | 1,216,000 | 1,785 |
| 2009-08-11 | 366 | 371 | 359 | 370 | 2,317,000 | 1,850 |
| 2009-08-10 | 385 | 386 | 380 | 386 | 430,000 | 1,930 |
| 2009-08-07 | 378 | 380 | 371 | 377 | 420,000 | 1,885 |
| 2009-08-06 | 372 | 379 | 372 | 378 | 188,000 | 1,890 |
| 2009-08-05 | 384 | 388 | 373 | 374 | 419,000 | 1,870 |
| 2009-08-04 | 392 | 395 | 381 | 382 | 610,000 | 1,910 |
| 2009-08-03 | 378 | 385 | 377 | 385 | 458,000 | 1,925 |
| 2009-07-31 | 379 | 381 | 370 | 374 | 502,000 | 1,870 |
| 2009-07-30 | 384 | 384 | 371 | 373 | 414,000 | 1,865 |
| 2009-07-29 | 368 | 380 | 368 | 379 | 349,000 | 1,895 |
| 2009-07-28 | 379 | 379 | 368 | 371 | 245,000 | 1,855 |
| 2009-07-27 | 378 | 380 | 373 | 377 | 563,000 | 1,885 |
| 2009-07-24 | 375 | 377 | 364 | 368 | 517,000 | 1,840 |
| 2009-07-23 | 353 | 366 | 351 | 360 | 566,000 | 1,800 |
| 2009-07-22 | 351 | 354 | 345 | 353 | 438,000 | 1,765 |
| 2009-07-21 | 352 | 352 | 339 | 347 | 796,000 | 1,735 |
| 2009-07-17 | 353 | 357 | 337 | 342 | 607,000 | 1,710 |
| 2009-07-16 | 346 | 362 | 346 | 350 | 788,000 | 1,750 |
| 2009-07-15 | 352 | 355 | 343 | 343 | 377,000 | 1,715 |
| 2009-07-14 | 344 | 348 | 338 | 348 | 675,000 | 1,740 |
| 2009-07-13 | 348 | 353 | 328 | 329 | 534,000 | 1,645 |
| 2009-07-10 | 358 | 364 | 350 | 352 | 494,000 | 1,760 |
| 2009-07-09 | 354 | 366 | 349 | 354 | 757,000 | 1,770 |
| 2009-07-08 | 362 | 364 | 356 | 362 | 594,000 | 1,810 |
| 2009-07-07 | 381 | 382 | 368 | 372 | 593,000 | 1,860 |
| 2009-07-06 | 390 | 390 | 379 | 381 | 457,000 | 1,905 |
| 2009-07-03 | 373 | 390 | 372 | 390 | 643,000 | 1,950 |
| 2009-07-02 | 388 | 391 | 380 | 382 | 377,000 | 1,910 |
| 2009-07-01 | 378 | 392 | 378 | 384 | 706,000 | 1,920 |
| 2009-06-30 | 377 | 383 | 377 | 381 | 653,000 | 1,905 |
| 2009-06-29 | 366 | 384 | 365 | 373 | 1,242,000 | 1,865 |
| 2009-06-26 | 375 | 376 | 361 | 362 | 1,253,000 | 1,810 |
| 2009-06-25 | 365 | 377 | 362 | 372 | 679,000 | 1,860 |
| 2009-06-24 | 363 | 364 | 357 | 362 | 890,000 | 1,810 |
| 2009-06-23 | 377 | 378 | 361 | 366 | 919,000 | 1,830 |
| 2009-06-22 | 379 | 391 | 377 | 387 | 706,000 | 1,935 |
| 2009-06-19 | 386 | 388 | 372 | 374 | 874,000 | 1,870 |
| 2009-06-18 | 396 | 396 | 378 | 384 | 537,000 | 1,920 |
| 2009-06-17 | 386 | 393 | 381 | 393 | 766,000 | 1,965 |
| 2009-06-16 | 404 | 404 | 388 | 389 | 595,000 | 1,945 |
| 2009-06-15 | 407 | 408 | 402 | 406 | 543,000 | 2,030 |
| 2009-06-12 | 406 | 407 | 400 | 402 | 756,000 | 2,010 |
| 2009-06-11 | 406 | 410 | 404 | 409 | 462,000 | 2,045 |
| 2009-06-10 | 414 | 414 | 404 | 410 | 445,000 | 2,050 |
| 2009-06-09 | 410 | 419 | 404 | 409 | 526,000 | 2,045 |
| 2009-06-08 | 412 | 417 | 407 | 414 | 567,000 | 2,070 |
| 2009-06-05 | 400 | 410 | 400 | 408 | 484,000 | 2,040 |
| 2009-06-04 | 408 | 408 | 400 | 403 | 712,000 | 2,015 |
| 2009-06-03 | 420 | 425 | 413 | 413 | 362,000 | 2,065 |
| 2009-06-02 | 421 | 423 | 414 | 419 | 454,000 | 2,095 |
| 2009-06-01 | 401 | 415 | 398 | 413 | 579,000 | 2,065 |
| 2009-05-29 | 403 | 403 | 394 | 397 | 503,000 | 1,985 |
| 2009-05-28 | 387 | 404 | 387 | 401 | 812,000 | 2,005 |
| 2009-05-27 | 394 | 407 | 391 | 395 | 1,791,000 | 1,975 |
| 2009-05-26 | 384 | 394 | 378 | 390 | 859,000 | 1,950 |
| 2009-05-25 | 383 | 385 | 375 | 382 | 629,000 | 1,910 |
| 2009-05-22 | 378 | 381 | 373 | 378 | 475,000 | 1,890 |
| 2009-05-21 | 366 | 383 | 362 | 382 | 858,000 | 1,910 |
| 2009-05-20 | 374 | 377 | 367 | 370 | 995,000 | 1,850 |
| 2009-05-19 | 362 | 362 | 350 | 362 | 591,000 | 1,810 |
| 2009-05-18 | 352 | 352 | 344 | 347 | 295,000 | 1,735 |
| 2009-05-15 | 346 | 358 | 344 | 355 | 582,000 | 1,775 |
| 2009-05-14 | 350 | 350 | 342 | 345 | 526,000 | 1,725 |
| 2009-05-13 | 352 | 355 | 326 | 355 | 1,252,000 | 1,775 |
| 2009-05-12 | 348 | 370 | 347 | 362 | 1,589,000 | 1,810 |
| 2009-05-11 | 348 | 361 | 345 | 351 | 1,565,000 | 1,755 |
| 2009-05-08 | 324 | 343 | 321 | 343 | 992,000 | 1,715 |
| 2009-05-07 | 321 | 325 | 316 | 325 | 791,000 | 1,625 |
| 2009-05-01 | 307 | 309 | 303 | 307 | 449,000 | 1,535 |
| 2009-04-30 | 304 | 309 | 302 | 306 | 543,000 | 1,530 |
| 2009-04-28 | 317 | 322 | 299 | 299 | 705,000 | 1,495 |
| 2009-04-27 | 333 | 334 | 322 | 324 | 409,000 | 1,620 |
| 2009-04-24 | 326 | 333 | 315 | 328 | 948,000 | 1,640 |
| 2009-04-23 | 309 | 322 | 303 | 322 | 682,000 | 1,610 |
| 2009-04-22 | 317 | 318 | 307 | 311 | 670,000 | 1,555 |
| 2009-04-21 | 302 | 313 | 300 | 313 | 583,000 | 1,565 |
| 2009-04-20 | 317 | 322 | 305 | 312 | 1,154,000 | 1,560 |
| 2009-04-17 | 326 | 330 | 319 | 330 | 731,000 | 1,650 |
| 2009-04-16 | 321 | 327 | 316 | 317 | 1,003,000 | 1,585 |
| 2009-04-15 | 320 | 321 | 311 | 315 | 806,000 | 1,575 |
| 2009-04-14 | 340 | 342 | 325 | 330 | 802,000 | 1,650 |
| 2009-04-13 | 337 | 346 | 337 | 339 | 922,000 | 1,695 |
| 2009-04-10 | 317 | 327 | 310 | 327 | 1,211,000 | 1,635 |
| 2009-04-09 | 285 | 308 | 285 | 305 | 960,000 | 1,525 |
| 2009-04-08 | 293 | 297 | 277 | 280 | 882,000 | 1,400 |
| 2009-04-07 | 292 | 306 | 291 | 306 | 824,000 | 1,530 |
| 2009-04-06 | 286 | 302 | 279 | 292 | 1,019,000 | 1,460 |
| 2009-04-03 | 290 | 295 | 280 | 281 | 748,000 | 1,405 |
| 2009-04-02 | 264 | 283 | 262 | 277 | 939,000 | 1,385 |
| 2009-04-01 | 254 | 257 | 249 | 254 | 486,000 | 1,270 |
| 2009-03-31 | 250 | 261 | 247 | 253 | 601,000 | 1,265 |
| 2009-03-30 | 271 | 273 | 252 | 254 | 641,000 | 1,270 |
| 2009-03-27 | 284 | 288 | 273 | 274 | 470,000 | 1,370 |
| 2009-03-26 | 265 | 275 | 264 | 275 | 506,000 | 1,375 |
| 2009-03-25 | 275 | 275 | 264 | 270 | 642,000 | 1,350 |
| 2009-03-24 | 273 | 275 | 262 | 275 | 862,000 | 1,375 |
| 2009-03-23 | 251 | 263 | 243 | 263 | 866,000 | 1,315 |
| 2009-03-19 | 270 | 270 | 249 | 252 | 608,000 | 1,260 |
| 2009-03-18 | 269 | 273 | 263 | 266 | 742,000 | 1,330 |
| 2009-03-17 | 244 | 259 | 244 | 259 | 627,000 | 1,295 |
| 2009-03-16 | 233 | 247 | 231 | 247 | 995,000 | 1,235 |
| 2009-03-13 | 228 | 232 | 226 | 229 | 810,000 | 1,145 |
| 2009-03-12 | 231 | 232 | 222 | 226 | 755,000 | 1,130 |
| 2009-03-11 | 241 | 241 | 234 | 236 | 606,000 | 1,180 |
| 2009-03-10 | 236 | 236 | 226 | 232 | 644,000 | 1,160 |
| 2009-03-09 | 251 | 256 | 235 | 238 | 688,000 | 1,190 |
| 2009-03-06 | 253 | 254 | 242 | 250 | 1,209,000 | 1,250 |
| 2009-03-05 | 258 | 265 | 255 | 255 | 1,103,000 | 1,275 |
| 2009-03-04 | 238 | 249 | 235 | 249 | 573,000 | 1,245 |
| 2009-03-03 | 236 | 242 | 232 | 239 | 308,000 | 1,195 |
| 2009-03-02 | 238 | 244 | 235 | 240 | 559,000 | 1,200 |
| 2009-02-27 | 240 | 248 | 235 | 242 | 552,000 | 1,210 |
| 2009-02-26 | 245 | 254 | 239 | 241 | 807,000 | 1,205 |
| 2009-02-25 | 256 | 256 | 244 | 249 | 600,000 | 1,245 |
| 2009-02-24 | 235 | 243 | 232 | 241 | 615,000 | 1,205 |
| 2009-02-23 | 238 | 243 | 230 | 237 | 651,000 | 1,185 |
| 2009-02-20 | 260 | 260 | 238 | 243 | 1,048,000 | 1,215 |
| 2009-02-19 | 258 | 260 | 250 | 259 | 679,000 | 1,295 |
| 2009-02-18 | 259 | 262 | 239 | 262 | 1,454,000 | 1,310 |
| 2009-02-17 | 268 | 271 | 255 | 258 | 1,562,000 | 1,290 |
| 2009-02-16 | 292 | 303 | 289 | 298 | 886,000 | 1,490 |
| 2009-02-13 | 281 | 298 | 276 | 284 | 1,158,000 | 1,420 |
| 2009-02-12 | 290 | 293 | 274 | 276 | 1,293,000 | 1,380 |
| 2009-02-10 | 333 | 337 | 302 | 304 | 1,628,000 | 1,520 |
| 2009-02-09 | 363 | 367 | 348 | 348 | 472,000 | 1,740 |
| 2009-02-06 | 350 | 361 | 346 | 359 | 623,000 | 1,795 |
| 2009-02-05 | 345 | 351 | 340 | 346 | 521,000 | 1,730 |
| 2009-02-04 | 334 | 347 | 332 | 345 | 415,000 | 1,725 |
| 2009-02-03 | 329 | 345 | 327 | 334 | 416,000 | 1,670 |
| 2009-02-02 | 331 | 334 | 326 | 327 | 364,000 | 1,635 |
| 2009-01-30 | 337 | 341 | 333 | 335 | 506,000 | 1,675 |
| 2009-01-29 | 370 | 371 | 343 | 345 | 843,000 | 1,725 |
| 2009-01-28 | 353 | 366 | 351 | 361 | 648,000 | 1,805 |
| 2009-01-27 | 351 | 360 | 350 | 351 | 577,000 | 1,755 |
| 2009-01-26 | 348 | 358 | 348 | 350 | 617,000 | 1,750 |
| 2009-01-23 | 344 | 346 | 338 | 338 | 423,000 | 1,690 |
| 2009-01-22 | 343 | 348 | 333 | 341 | 358,000 | 1,705 |
| 2009-01-21 | 330 | 344 | 330 | 340 | 299,000 | 1,700 |
| 2009-01-20 | 338 | 342 | 332 | 339 | 331,000 | 1,695 |
| 2009-01-19 | 348 | 348 | 339 | 342 | 262,000 | 1,710 |
| 2009-01-16 | 337 | 340 | 330 | 339 | 392,000 | 1,695 |
| 2009-01-15 | 337 | 338 | 330 | 333 | 647,000 | 1,665 |
| 2009-01-14 | 340 | 350 | 340 | 346 | 350,000 | 1,730 |
| 2009-01-13 | 344 | 346 | 338 | 340 | 556,000 | 1,700 |
| 2009-01-09 | 360 | 366 | 352 | 356 | 544,000 | 1,780 |
| 2009-01-08 | 364 | 368 | 363 | 365 | 778,000 | 1,825 |
| 2009-01-07 | 368 | 398 | 367 | 389 | 839,000 | 1,945 |
| 2009-01-06 | 361 | 369 | 356 | 365 | 436,000 | 1,825 |
| 2009-01-05 | 362 | 365 | 356 | 364 | 246,000 | 1,820 |
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
