1. HOME >
  2. 株価時系列 >
  3. 6707 >
  4. 2011年

6707 サンケン電気(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30242244239242417,0001,210
2011-12-29240243236241532,0001,205
2011-12-28243244241241389,0001,205
2011-12-27242246241243279,0001,215
2011-12-26247247242244504,0001,220
2011-12-22249249241242682,0001,210
2011-12-21254256247249609,0001,245
2011-12-20251253246249568,0001,245
2011-12-19255255246250688,0001,250
2011-12-16266267254256969,0001,280
2011-12-15274274263263606,0001,315
2011-12-14285285274278628,0001,390
2011-12-13278285277284843,0001,420
2011-12-12291292286286762,0001,430
2011-12-092852912832861,060,0001,430
2011-12-082782942782931,663,0001,465
2011-12-07272284272282820,0001,410
2011-12-06280283271273928,0001,365
2011-12-05282286276286680,0001,430
2011-12-02279279272277796,0001,385
2011-12-012722832692792,085,0001,395
2011-11-302572622532571,210,0001,285
2011-11-292562632532631,301,0001,315
2011-11-28245256244254993,0001,270
2011-11-25237247237243855,0001,215
2011-11-24240242235240915,0001,200
2011-11-22245250242246978,0001,230
2011-11-212582582422441,514,0001,220
2011-11-18260265258261685,0001,305
2011-11-17266269260266550,0001,330
2011-11-162752762622651,065,0001,325
2011-11-152912912742761,108,0001,380
2011-11-142963022892941,418,0001,470
2011-11-11297298286291893,0001,455
2011-11-102932992852971,492,0001,485
2011-11-093023102963092,431,0001,545
2011-11-083003052983022,488,0001,510
2011-11-072763062733043,577,0001,520
2011-11-042742762632742,161,0001,370
2011-11-02277280273274925,0001,370
2011-11-012942972832841,305,0001,420
2011-10-31304310300302865,0001,510
2011-10-283143183073071,432,0001,535
2011-10-27306313302311867,0001,555
2011-10-26290307290306825,0001,530
2011-10-25297301293297884,0001,485
2011-10-242942972902941,211,0001,470
2011-10-21284291283290404,0001,450
2011-10-20293293283284433,0001,420
2011-10-19304304291294463,0001,470
2011-10-18285297285295456,0001,475
2011-10-173093093003011,008,0001,505
2011-10-14295304292296983,0001,480
2011-10-133003112983021,419,0001,510
2011-10-12278291275290922,0001,450
2011-10-112812892812831,396,0001,415
2011-10-072792832702711,284,0001,355
2011-10-062712802712741,090,0001,370
2011-10-052902902662671,164,0001,335
2011-10-04275284270282688,0001,410
2011-10-032842872742771,390,0001,385
2011-09-303053052932991,199,0001,495
2011-09-29290306288304900,0001,520
2011-09-282993032912931,056,0001,465
2011-09-27303307297299718,0001,495
2011-09-26298299286287854,0001,435
2011-09-22310310301302882,0001,510
2011-09-21320322310316861,0001,580
2011-09-20325329319320992,0001,600
2011-09-163293413243411,031,0001,705
2011-09-15325331319321853,0001,605
2011-09-14329334313316970,0001,580
2011-09-133143333123321,298,0001,660
2011-09-123033203013151,441,0001,575
2011-09-093143203073111,207,0001,555
2011-09-083213233093121,589,0001,560
2011-09-073163283033162,513,0001,580
2011-09-063323323073111,618,0001,555
2011-09-05341341330333955,0001,665
2011-09-023623623433481,297,0001,740
2011-09-013693733663691,053,0001,845
2011-08-31370373366370628,0001,850
2011-08-30366372365368725,0001,840
2011-08-29361368353358963,0001,790
2011-08-263413593393591,026,0001,795
2011-08-25337347336345992,0001,725
2011-08-243403453323331,378,0001,665
2011-08-23328335325334825,0001,670
2011-08-223363463233241,421,0001,620
2011-08-193303413283301,772,0001,650
2011-08-18346346332334641,0001,670
2011-08-17361361344349755,0001,745
2011-08-163513683513601,322,0001,800
2011-08-15355360348351446,0001,755
2011-08-12352352341350965,0001,750
2011-08-113443503433451,289,0001,725
2011-08-103733733593591,281,0001,795
2011-08-093453653383592,389,0001,795
2011-08-083813833703721,603,0001,860
2011-08-053813943793941,181,0001,970
2011-08-04405412403405688,0002,025
2011-08-03399403395401666,0002,005
2011-08-02417418410412629,0002,060
2011-08-01420428418424567,0002,120
2011-07-29424426420420441,0002,100
2011-07-28430430420423710,0002,115
2011-07-27442442433434710,0002,170
2011-07-26446446442444492,0002,220
2011-07-25452452446448806,0002,240
2011-07-22450452446452674,0002,260
2011-07-21450453448450348,0002,250
2011-07-20449453448449461,0002,245
2011-07-19444447440444430,0002,220
2011-07-15443448443447468,0002,235
2011-07-14449449442444710,0002,220
2011-07-13450457446450801,0002,250
2011-07-124654654484501,323,0002,250
2011-07-11471478468471648,0002,355
2011-07-08471480470478802,0002,390
2011-07-07470471464468903,0002,340
2011-07-06475475465471951,0002,355
2011-07-05480480471475662,0002,375
2011-07-04485490483483636,0002,415
2011-07-01480484477479847,0002,395
2011-06-30472473466472820,0002,360
2011-06-294664744664711,680,0002,355
2011-06-284594674544581,262,0002,290
2011-06-274524644514591,205,0002,295
2011-06-24451452446452957,0002,260
2011-06-23457460453453991,0002,265
2011-06-224484614474591,174,0002,295
2011-06-214404434344381,429,0002,190
2011-06-204484504324331,329,0002,165
2011-06-174624634434471,676,0002,235
2011-06-16468470458460848,0002,300
2011-06-15471475465474680,0002,370
2011-06-14463469458467897,0002,335
2011-06-134584674554631,052,0002,315
2011-06-104784834634652,219,0002,325
2011-06-09491494485486752,0002,430
2011-06-08493494485491830,0002,455
2011-06-07483496483494716,0002,470
2011-06-064904934814901,060,0002,450
2011-06-03506513495497994,0002,485
2011-06-025055135015071,089,0002,535
2011-06-015145255125191,343,0002,595
2011-05-31504518503514743,0002,570
2011-05-305025164985111,047,0002,555
2011-05-275095135045051,527,0002,525
2011-05-264955084915071,617,0002,535
2011-05-254904974824871,196,0002,435
2011-05-244864934814901,184,0002,450
2011-05-23475480473478969,0002,390
2011-05-204684844674831,225,0002,415
2011-05-19485486462464985,0002,320
2011-05-18453474452474823,0002,370
2011-05-174524534354521,112,0002,260
2011-05-164674674524531,098,0002,265
2011-05-13481483467472993,0002,360
2011-05-124864934804821,975,0002,410
2011-05-114604914554904,158,0002,450
2011-05-104354594334542,520,0002,270
2011-05-09437439428430706,0002,150
2011-05-06433439430437530,0002,185
2011-05-02439443437441503,0002,205
2011-04-28433437429431690,0002,155
2011-04-274404414294321,084,0002,160
2011-04-264554554354371,760,0002,185
2011-04-25463463457460420,0002,300
2011-04-22445456442455880,0002,275
2011-04-214614684464481,425,0002,240
2011-04-204394474384461,007,0002,230
2011-04-194334394324381,009,0002,190
2011-04-184384484384391,402,0002,195
2011-04-154364504354411,619,0002,205
2011-04-14422430420428897,0002,140
2011-04-13420427415424894,0002,120
2011-04-12432436420424915,0002,120
2011-04-11441449435438806,0002,190
2011-04-084304534274511,026,0002,255
2011-04-074524574354371,206,0002,185
2011-04-06457463448452950,0002,260
2011-04-054744764574611,193,0002,305
2011-04-044904924784821,081,0002,410
2011-04-01490495481483869,0002,415
2011-03-31485490473490956,0002,450
2011-03-304544784544771,034,0002,385
2011-03-29448459440452835,0002,260
2011-03-28452452437446846,0002,230
2011-03-254724744464511,291,0002,255
2011-03-244804874554641,722,0002,320
2011-03-234884984724851,540,0002,425
2011-03-224794944704911,468,0002,455
2011-03-184304594304471,893,0002,235
2011-03-173994363994261,768,0002,130
2011-03-164074484004272,555,0002,135
2011-03-154214223574013,538,0002,005
2011-03-144664804204373,960,0002,185
2011-03-115295415135192,519,0002,595
2011-03-105335425185263,121,0002,630
2011-03-095285485255285,044,0002,640
2011-03-085175245025122,378,0002,560
2011-03-075215245115181,130,0002,590
2011-03-045455455235281,792,0002,640
2011-03-03531537530535568,0002,675
2011-03-025305425265301,936,0002,650
2011-03-015535585415471,776,0002,735
2011-02-285295475205472,096,0002,735
2011-02-255095305055232,118,0002,615
2011-02-245185244985022,771,0002,510
2011-02-235145385125251,985,0002,625
2011-02-225385395205241,657,0002,620
2011-02-215515535335382,357,0002,690
2011-02-185575645385562,138,0002,780
2011-02-175675725445543,420,0002,770
2011-02-165655875595675,987,0002,835
2011-02-155265625265533,993,0002,765
2011-02-145215235095161,989,0002,580
2011-02-104975254905214,955,0002,605
2011-02-094555104505007,846,0002,500
2011-02-084704704474492,319,0002,245
2011-02-074554634534601,170,0002,300
2011-02-044494544484521,097,0002,260
2011-02-03442448439442989,0002,210
2011-02-024374504334461,485,0002,230
2011-02-01438439433436992,0002,180
2011-01-31430440425440995,0002,200
2011-01-284404494344401,086,0002,200
2011-01-274314484284401,796,0002,200
2011-01-264334424294311,281,0002,155
2011-01-254424454284322,892,0002,160
2011-01-244104394104393,779,0002,195
2011-01-214184303994062,381,0002,030
2011-01-204104174094131,046,0002,065
2011-01-194084164074131,393,0002,065
2011-01-184134133944041,338,0002,020
2011-01-174064184064141,241,0002,070
2011-01-144064084014021,083,0002,010
2011-01-134164204074101,231,0002,050
2011-01-124104174104121,798,0002,060
2011-01-114014093994061,133,0002,030
2011-01-073954033944011,352,0002,005
2011-01-063883983863951,481,0001,975
2011-01-05375380374380694,0001,900
2011-01-043633763623761,125,0001,880

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