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
