6707 サンケン電気(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	361	362	355	358	492,000	1,790
2010-12-29	360	367	359	364	464,000	1,820
2010-12-28	363	364	360	361	362,000	1,805
2010-12-27	361	362	358	360	395,000	1,800
2010-12-24	363	363	357	358	338,000	1,790
2010-12-22	361	370	360	362	671,000	1,810
2010-12-21	360	366	358	363	747,000	1,815
2010-12-20	366	367	354	358	1,057,000	1,790
2010-12-17	369	371	366	368	760,000	1,840
2010-12-16	375	376	368	368	563,000	1,840
2010-12-15	370	374	367	373	1,091,000	1,865
2010-12-14	366	377	365	368	1,838,000	1,840
2010-12-13	369	372	356	365	2,436,000	1,825
2010-12-10	375	376	367	369	1,759,000	1,845
2010-12-09	387	390	376	378	1,496,000	1,890
2010-12-08	383	398	381	388	2,265,000	1,940
2010-12-07	383	383	374	379	883,000	1,895
2010-12-06	377	387	377	383	1,016,000	1,915
2010-12-03	379	382	375	382	1,170,000	1,910
2010-12-02	362	379	361	377	2,051,000	1,885
2010-12-01	354	355	349	354	660,000	1,770
2010-11-30	359	363	352	355	654,000	1,775
2010-11-29	358	366	358	359	449,000	1,795
2010-11-26	366	366	355	360	914,000	1,800
2010-11-25	364	371	361	364	1,364,000	1,820
2010-11-24	339	361	338	358	1,460,000	1,790
2010-11-22	349	356	346	355	684,000	1,775
2010-11-19	348	350	343	348	963,000	1,740
2010-11-18	335	355	330	352	1,726,000	1,760
2010-11-17	324	337	323	334	843,000	1,670
2010-11-16	328	338	326	332	1,627,000	1,660
2010-11-15	316	328	314	326	1,839,000	1,630
2010-11-12	303	310	302	303	779,000	1,515
2010-11-11	317	317	308	311	624,000	1,555
2010-11-10	309	319	307	315	948,000	1,575
2010-11-09	301	310	297	307	1,211,000	1,535
2010-11-08	290	305	280	304	1,241,000	1,520
2010-11-05	281	287	281	285	722,000	1,425
2010-11-04	274	276	271	272	598,000	1,360
2010-11-02	276	276	262	266	1,049,000	1,330
2010-11-01	283	287	276	279	816,000	1,395
2010-10-29	291	294	286	288	396,000	1,440
2010-10-28	292	295	289	293	564,000	1,465
2010-10-27	285	297	285	295	1,034,000	1,475
2010-10-26	290	293	280	281	1,277,000	1,405
2010-10-25	303	305	296	298	480,000	1,490
2010-10-22	298	304	296	303	681,000	1,515
2010-10-21	300	302	290	300	1,225,000	1,500
2010-10-20	285	299	279	296	1,390,000	1,480
2010-10-19	283	291	283	290	805,000	1,450
2010-10-18	275	287	275	286	1,021,000	1,430
2010-10-15	275	275	270	274	418,000	1,370
2010-10-14	272	277	270	274	892,000	1,370
2010-10-13	271	276	268	271	517,000	1,355
2010-10-12	279	279	267	270	635,000	1,350
2010-10-08	279	280	271	276	858,000	1,380
2010-10-07	270	283	269	281	1,170,000	1,405
2010-10-06	266	270	260	270	896,000	1,350
2010-10-05	258	264	255	262	756,000	1,310
2010-10-04	264	264	255	257	805,000	1,285
2010-10-01	270	272	264	266	508,000	1,330
2010-09-30	278	280	268	269	517,000	1,345
2010-09-29	275	282	273	280	521,000	1,400
2010-09-28	280	284	275	277	349,000	1,385
2010-09-27	283	285	277	282	717,000	1,410
2010-09-24	281	286	279	280	726,000	1,400
2010-09-22	287	287	276	283	633,000	1,415
2010-09-21	287	295	283	287	1,608,000	1,435
2010-09-17	273	280	272	279	724,000	1,395
2010-09-16	272	273	268	272	765,000	1,360
2010-09-15	258	270	256	268	844,000	1,340
2010-09-14	264	265	257	258	631,000	1,290
2010-09-13	265	268	261	262	496,000	1,310
2010-09-10	255	264	254	263	1,020,000	1,315
2010-09-09	263	263	253	256	955,000	1,280
2010-09-08	269	269	261	264	1,137,000	1,320
2010-09-07	282	285	274	279	585,000	1,395
2010-09-06	276	284	273	282	372,000	1,410
2010-09-03	269	273	268	271	365,000	1,355
2010-09-02	275	275	266	270	429,000	1,350
2010-09-01	265	272	264	268	664,000	1,340
2010-08-31	272	273	265	266	642,000	1,330
2010-08-30	280	286	278	280	587,000	1,400
2010-08-27	267	274	266	273	683,000	1,365
2010-08-26	271	273	263	269	672,000	1,345
2010-08-25	262	271	262	269	1,043,000	1,345
2010-08-24	266	271	264	267	426,000	1,335
2010-08-23	280	284	268	273	838,000	1,365
2010-08-20	286	291	280	285	650,000	1,425
2010-08-19	286	293	285	293	796,000	1,465
2010-08-18	287	289	282	285	389,000	1,425
2010-08-17	285	288	283	285	384,000	1,425
2010-08-16	290	290	281	288	785,000	1,440
2010-08-13	286	292	282	291	1,040,000	1,455
2010-08-12	279	287	271	286	1,511,000	1,430
2010-08-11	297	299	286	287	1,490,000	1,435
2010-08-10	309	312	293	297	3,252,000	1,485
2010-08-09	313	324	309	322	1,367,000	1,610
2010-08-06	312	321	310	314	841,000	1,570
2010-08-05	329	330	313	317	1,380,000	1,585
2010-08-04	338	338	321	323	1,553,000	1,615
2010-08-03	345	347	339	340	507,000	1,700
2010-08-02	341	343	338	339	417,000	1,695
2010-07-30	345	345	339	339	786,000	1,695
2010-07-29	350	353	345	346	548,000	1,730
2010-07-28	344	351	344	351	508,000	1,755
2010-07-27	341	345	339	340	330,000	1,700
2010-07-26	344	346	338	341	633,000	1,705
2010-07-23	343	344	335	338	1,213,000	1,690
2010-07-22	340	342	333	334	1,290,000	1,670
2010-07-21	355	357	342	344	1,086,000	1,720
2010-07-20	345	356	344	350	686,000	1,750
2010-07-16	360	361	348	353	970,000	1,765
2010-07-15	363	368	361	362	1,383,000	1,810
2010-07-14	356	363	354	362	705,000	1,810
2010-07-13	353	356	344	348	651,000	1,740
2010-07-12	355	362	348	350	1,127,000	1,750
2010-07-09	349	361	343	358	1,258,000	1,790
2010-07-08	342	349	342	345	790,000	1,725
2010-07-07	342	342	328	334	1,091,000	1,670
2010-07-06	340	343	325	341	1,534,000	1,705
2010-07-05	339	348	336	344	711,000	1,720
2010-07-02	335	345	331	337	855,000	1,685
2010-07-01	346	346	333	335	799,000	1,675
2010-06-30	336	348	331	347	1,001,000	1,735
2010-06-29	352	364	339	343	1,398,000	1,715
2010-06-28	369	370	347	351	1,671,000	1,755
2010-06-25	385	387	368	372	1,489,000	1,860
2010-06-24	382	400	381	393	1,087,000	1,965
2010-06-23	388	392	385	387	900,000	1,935
2010-06-22	400	402	388	392	1,082,000	1,960
2010-06-21	400	409	398	405	839,000	2,025
2010-06-18	391	403	389	394	1,058,000	1,970
2010-06-17	395	397	384	392	1,184,000	1,960
2010-06-16	409	412	398	399	1,331,000	1,995
2010-06-15	396	403	395	401	1,146,000	2,005
2010-06-14	390	405	390	398	1,421,000	1,990
2010-06-11	393	399	387	387	1,346,000	1,935
2010-06-10	388	388	373	388	1,195,000	1,940
2010-06-09	385	391	377	384	1,249,000	1,920
2010-06-08	371	397	371	388	1,882,000	1,940
2010-06-07	379	382	372	379	1,552,000	1,895
2010-06-04	374	393	374	387	1,493,000	1,935
2010-06-03	363	378	363	376	1,529,000	1,880
2010-06-02	364	365	348	355	1,637,000	1,775
2010-06-01	364	372	360	369	1,205,000	1,845
2010-05-31	354	380	352	369	1,725,000	1,845
2010-05-28	363	369	347	356	1,542,000	1,780
2010-05-27	335	357	330	355	1,339,000	1,775
2010-05-26	350	356	328	341	2,006,000	1,705
2010-05-25	365	372	341	344	1,959,000	1,720
2010-05-24	371	374	357	365	1,565,000	1,825
2010-05-21	355	368	353	365	1,245,000	1,825
2010-05-20	385	390	368	371	1,486,000	1,855
2010-05-19	372	386	369	385	1,277,000	1,925
2010-05-18	401	409	378	383	1,583,000	1,915
2010-05-17	405	407	384	394	1,575,000	1,970
2010-05-14	400	422	398	412	2,059,000	2,060
2010-05-13	405	407	394	406	1,575,000	2,030
2010-05-12	394	411	389	397	2,456,000	1,985
2010-05-11	400	406	390	392	2,925,000	1,960
2010-05-10	370	408	370	404	6,783,000	2,020
2010-05-07	337	345	335	339	1,539,000	1,695
2010-05-06	368	368	356	358	1,173,000	1,790
2010-04-30	379	381	372	375	537,000	1,875
2010-04-28	370	378	370	372	751,000	1,860
2010-04-27	382	388	377	386	761,000	1,930
2010-04-26	389	390	379	384	1,160,000	1,920
2010-04-23	387	388	382	385	830,000	1,925
2010-04-22	376	386	376	385	1,389,000	1,925
2010-04-21	370	377	368	376	951,000	1,880
2010-04-20	370	372	366	366	637,000	1,830
2010-04-19	365	370	365	365	922,000	1,825
2010-04-16	369	375	365	373	1,432,000	1,865
2010-04-15	362	370	359	368	1,341,000	1,840
2010-04-14	360	363	353	358	891,000	1,790
2010-04-13	359	360	351	359	1,102,000	1,795
2010-04-12	364	367	356	358	1,158,000	1,790
2010-04-09	357	365	356	359	2,218,000	1,795
2010-04-08	381	388	356	356	5,650,000	1,780
2010-04-07	372	393	371	389	2,140,000	1,945
2010-04-06	380	381	369	373	1,435,000	1,865
2010-04-05	372	383	370	378	1,568,000	1,890
2010-04-02	371	371	361	367	1,197,000	1,835
2010-04-01	357	366	357	366	856,000	1,830
2010-03-31	364	367	355	357	981,000	1,785
2010-03-30	353	362	352	361	1,529,000	1,805
2010-03-29	342	354	340	349	1,260,000	1,745
2010-03-26	333	343	333	342	889,000	1,710
2010-03-25	333	334	326	332	893,000	1,660
2010-03-24	340	342	329	329	1,211,000	1,645
2010-03-23	344	344	335	339	1,007,000	1,695
2010-03-19	338	344	337	344	912,000	1,720
2010-03-18	344	349	339	340	1,446,000	1,700
2010-03-17	338	345	335	343	1,729,000	1,715
2010-03-16	331	340	331	335	1,281,000	1,675
2010-03-15	334	338	328	331	1,604,000	1,655
2010-03-12	319	339	315	336	3,631,000	1,680
2010-03-11	315	318	313	317	740,000	1,585
2010-03-10	319	319	309	315	1,527,000	1,575
2010-03-09	323	324	313	314	1,773,000	1,570
2010-03-08	325	326	319	320	1,212,000	1,600
2010-03-05	327	328	317	319	2,010,000	1,595
2010-03-04	323	332	318	323	3,552,000	1,615
2010-03-03	303	314	303	311	1,464,000	1,555
2010-03-02	307	309	300	306	1,341,000	1,530
2010-03-01	310	310	304	307	1,409,000	1,535
2010-02-26	297	313	297	311	3,574,000	1,555
2010-02-25	291	296	287	296	2,170,000	1,480
2010-02-24	279	287	278	285	1,132,000	1,425
2010-02-23	279	281	272	280	821,000	1,400
2010-02-22	281	282	276	279	727,000	1,395
2010-02-19	280	288	275	275	1,891,000	1,375
2010-02-18	266	269	262	267	616,000	1,335
2010-02-17	263	265	260	264	452,000	1,320
2010-02-16	259	259	255	257	201,000	1,285
2010-02-15	260	262	257	259	660,000	1,295
2010-02-12	253	259	252	258	429,000	1,290
2010-02-10	249	258	248	254	842,000	1,270
2010-02-09	246	249	242	245	741,000	1,225
2010-02-08	248	254	246	254	729,000	1,270
2010-02-05	248	253	245	248	552,000	1,240
2010-02-04	261	261	252	254	508,000	1,270
2010-02-03	257	262	256	259	662,000	1,295
2010-02-02	253	256	251	254	670,000	1,270
2010-02-01	257	259	244	248	917,000	1,240
2010-01-29	263	264	255	256	681,000	1,280
2010-01-28	267	271	263	269	646,000	1,345
2010-01-27	270	274	259	261	848,000	1,305
2010-01-26	286	288	274	275	923,000	1,375
2010-01-25	279	287	277	284	823,000	1,420
2010-01-22	283	285	280	284	789,000	1,420
2010-01-21	280	293	279	291	1,114,000	1,455
2010-01-20	295	295	284	286	778,000	1,430
2010-01-19	290	294	288	292	1,026,000	1,460
2010-01-18	289	293	287	292	654,000	1,460
2010-01-15	296	299	291	295	1,089,000	1,475
2010-01-14	286	298	286	296	1,280,000	1,480
2010-01-13	283	288	281	285	1,225,000	1,425
2010-01-12	286	290	281	289	1,216,000	1,445
2010-01-08	279	292	277	291	2,304,000	1,455
2010-01-07	270	278	269	276	1,219,000	1,380
2010-01-06	268	271	264	269	730,000	1,345
2010-01-05	273	276	266	268	883,000	1,340
2010-01-04	262	271	258	271	671,000	1,355

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