1. HOME >
  2. 株価時系列 >
  3. 6707 >
  4. 2012年

6707 サンケン電気(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283233343233301,177,0001,650
2012-12-273253303213231,157,0001,615
2012-12-26311324311321874,0001,605
2012-12-25320323311312713,0001,560
2012-12-213233273103121,029,0001,560
2012-12-203193203093161,694,0001,580
2012-12-193273313193231,692,0001,615
2012-12-18335337327329824,0001,645
2012-12-17342344331335766,0001,675
2012-12-143353383283351,147,0001,675
2012-12-133253383243361,077,0001,680
2012-12-12320322316321855,0001,605
2012-12-11320321312313650,0001,565
2012-12-10325327315317902,0001,585
2012-12-07319324317324581,0001,620
2012-12-063143233113201,156,0001,600
2012-12-053213213053101,917,0001,550
2012-12-04320326314324741,0001,620
2012-12-03318325312322940,0001,610
2012-11-303103203073181,727,0001,590
2012-11-29296308295307993,0001,535
2012-11-28299300291292699,0001,460
2012-11-27297303292302841,0001,510
2012-11-26304306294298717,0001,490
2012-11-22296299295298950,0001,490
2012-11-212862952862921,111,0001,460
2012-11-202942942812831,044,0001,415
2012-11-19285293284289933,0001,445
2012-11-162742842732841,568,0001,420
2012-11-152622732602711,422,0001,355
2012-11-142592642562621,646,0001,310
2012-11-132522622492601,634,0001,300
2012-11-122382542352523,368,0001,260
2012-11-092332342262301,180,0001,150
2012-11-08238242237238575,0001,190
2012-11-07247247242244653,0001,220
2012-11-06254254244245707,0001,225
2012-11-05250258248256708,0001,280
2012-11-02253255249250428,0001,250
2012-11-01249251246250489,0001,250
2012-10-31246252245249435,0001,245
2012-10-30246249245245389,0001,225
2012-10-29244246243245326,0001,225
2012-10-26247250244245426,0001,225
2012-10-25251251244248456,0001,240
2012-10-24246253244250638,0001,250
2012-10-23264264250252658,0001,260
2012-10-22250262249259584,0001,295
2012-10-19255258250258472,0001,290
2012-10-18257258250257877,0001,285
2012-10-17252259252258835,0001,290
2012-10-162522542482511,091,0001,255
2012-10-152412512412491,106,0001,245
2012-10-122332422332401,076,0001,200
2012-10-11223233218230985,0001,150
2012-10-10227230227227387,0001,135
2012-10-09241242231232826,0001,160
2012-10-05234244234244641,0001,220
2012-10-042362402312321,422,0001,160
2012-10-03235238234235618,0001,175
2012-10-02241242237238665,0001,190
2012-10-01243243239242476,0001,210
2012-09-28254254246246494,0001,230
2012-09-272572582462511,473,0001,255
2012-09-262562632562611,482,0001,305
2012-09-25256267254267904,0001,335
2012-09-24259259252255560,0001,275
2012-09-212612622562601,010,0001,300
2012-09-202662662622631,052,0001,315
2012-09-192532692522681,395,0001,340
2012-09-18254256250252843,0001,260
2012-09-14248253246251654,0001,255
2012-09-13243244238244405,0001,220
2012-09-12237243236243519,0001,215
2012-09-11239240234237442,0001,185
2012-09-10245246240243530,0001,215
2012-09-07246249239245757,0001,225
2012-09-06235237233236451,0001,180
2012-09-05240241235235571,0001,175
2012-09-04239247237243759,0001,215
2012-09-03239245234239824,0001,195
2012-08-31242242236236531,0001,180
2012-08-30246247243245471,0001,225
2012-08-29240250240250895,0001,250
2012-08-28251251239240773,0001,200
2012-08-27256257250250403,0001,250
2012-08-24252253250253477,0001,265
2012-08-23247256246255633,0001,275
2012-08-22255255247250575,0001,250
2012-08-21257260252256656,0001,280
2012-08-202572602552581,233,0001,290
2012-08-172512532462531,084,0001,265
2012-08-162372472352451,450,0001,225
2012-08-152402412312341,787,0001,170
2012-08-142512532372382,371,0001,190
2012-08-132512562502521,302,0001,260
2012-08-102592592482502,600,0001,250
2012-08-092712822612644,330,0001,320
2012-08-082943022792861,962,0001,430
2012-08-072842922712901,915,0001,450
2012-08-06287287279284517,0001,420
2012-08-03286287274279916,0001,395
2012-08-02288295288293384,0001,465
2012-08-01293294287289544,0001,445
2012-07-31285295282294625,0001,470
2012-07-30295298282288794,0001,440
2012-07-27289294287293749,0001,465
2012-07-26275285271283501,0001,415
2012-07-25279280270272679,0001,360
2012-07-24278282271278873,0001,390
2012-07-23283284276276666,0001,380
2012-07-20297297287288680,0001,440
2012-07-19292299291298890,0001,490
2012-07-182962982852871,139,0001,435
2012-07-17304304295298972,0001,490
2012-07-13299308299303896,0001,515
2012-07-123103112983041,234,0001,520
2012-07-11308311304308909,0001,540
2012-07-10322323310314943,0001,570
2012-07-09330333319319947,0001,595
2012-07-06329338328336961,0001,680
2012-07-05336342330330867,0001,650
2012-07-043363463363381,793,0001,690
2012-07-033213353203311,696,0001,655
2012-07-023263263153161,127,0001,580
2012-06-293053143003112,685,0001,555
2012-06-283143153083111,882,0001,555
2012-06-273243253083122,523,0001,560
2012-06-263363433233252,358,0001,625
2012-06-253453473383411,493,0001,705
2012-06-223343483343441,401,0001,720
2012-06-213393513383422,615,0001,710
2012-06-203373393293331,914,0001,665
2012-06-193283383273331,498,0001,665
2012-06-183293413293323,533,0001,660
2012-06-153213253103131,923,0001,565
2012-06-14320325316319818,0001,595
2012-06-133233283173211,632,0001,605
2012-06-123073323063253,146,0001,625
2012-06-113033173023142,346,0001,570
2012-06-082962962882921,578,0001,460
2012-06-073033092922962,721,0001,480
2012-06-062903022862982,267,0001,490
2012-06-052732882732871,799,0001,435
2012-06-042722742682692,104,0001,345
2012-06-012832922772833,179,0001,415
2012-05-312682922662853,365,0001,425
2012-05-302722872712841,850,0001,420
2012-05-292662772602752,086,0001,375
2012-05-282802802622661,840,0001,330
2012-05-252962962772802,466,0001,400
2012-05-242923062743003,901,0001,500
2012-05-233263272953001,955,0001,500
2012-05-223323343243281,064,0001,640
2012-05-21325334323328668,0001,640
2012-05-183273313223251,526,0001,625
2012-05-173143423143401,550,0001,700
2012-05-163163273133181,212,0001,590
2012-05-153143213043191,415,0001,595
2012-05-143233283163191,196,0001,595
2012-05-113333433263271,393,0001,635
2012-05-103363693283292,879,0001,645
2012-05-093463473383421,278,0001,710
2012-05-083653673433501,495,0001,750
2012-05-07366370359362898,0001,810
2012-05-02366379365379898,0001,895
2012-05-013783793633631,243,0001,815
2012-04-27382391381386857,0001,930
2012-04-26388390382385469,0001,925
2012-04-25389392384386672,0001,930
2012-04-243813923813871,175,0001,935
2012-04-23382390376380676,0001,900
2012-04-20371382371382634,0001,910
2012-04-193703823693741,048,0001,870
2012-04-183633763613751,603,0001,875
2012-04-173513563463552,407,0001,775
2012-04-16344344335336934,0001,680
2012-04-13361362349352913,0001,760
2012-04-12361362355358678,0001,790
2012-04-113503573483531,427,0001,765
2012-04-103633743583601,626,0001,800
2012-04-093633683613631,402,0001,815
2012-04-063893923723752,086,0001,875
2012-04-053953973873951,312,0001,975
2012-04-043984063964031,824,0002,015
2012-04-033953993923951,033,0001,975
2012-04-024014083903922,017,0001,960
2012-03-303803933733931,130,0001,965
2012-03-29384384370379913,0001,895
2012-03-28380390377387961,0001,935
2012-03-27385387376385792,0001,925
2012-03-26388390378382771,0001,910
2012-03-23376386376381727,0001,905
2012-03-22380389380382636,0001,910
2012-03-21396396383385953,0001,925
2012-03-19397399395397358,0001,985
2012-03-163944003913981,239,0001,990
2012-03-15399401392396999,0001,980
2012-03-143934043903972,172,0001,985
2012-03-133783833743781,027,0001,890
2012-03-123843973763771,454,0001,885
2012-03-093733873703802,386,0001,900
2012-03-083643673593651,004,0001,825
2012-03-073403613383591,249,0001,795
2012-03-063513553373451,687,0001,725
2012-03-05357359353355614,0001,775
2012-03-023673703523571,278,0001,785
2012-03-013633713513571,454,0001,785
2012-02-293743813633641,390,0001,820
2012-02-283583713583701,169,0001,850
2012-02-273743833723731,623,0001,865
2012-02-243713743643681,575,0001,840
2012-02-233503723503702,500,0001,850
2012-02-223443503343481,304,0001,740
2012-02-213353453313441,346,0001,720
2012-02-203493543323341,809,0001,670
2012-02-173593613443451,238,0001,725
2012-02-163413563403521,463,0001,760
2012-02-153323443283411,391,0001,705
2012-02-143343373233341,040,0001,670
2012-02-133323403313381,293,0001,690
2012-02-103323373283341,782,0001,670
2012-02-093203413203364,135,0001,680
2012-02-082973092923082,026,0001,540
2012-02-072883002883001,322,0001,500
2012-02-062892932842891,293,0001,445
2012-02-03284288280284742,0001,420
2012-02-022742862702841,149,0001,420
2012-02-01268271265267618,0001,335
2012-01-31273276269271453,0001,355
2012-01-30277278274277277,0001,385
2012-01-27280281275277666,0001,385
2012-01-26278284275280881,0001,400
2012-01-252772802682751,392,0001,375
2012-01-242812852732761,036,0001,380
2012-01-232692842692801,693,0001,400
2012-01-202592672582661,427,0001,330
2012-01-19249255249254902,0001,270
2012-01-182392492382471,111,0001,235
2012-01-172502502362391,946,0001,195
2012-01-16252252246250632,0001,250
2012-01-13253256251255661,0001,275
2012-01-12253260253255839,0001,275
2012-01-11246255244253850,0001,265
2012-01-10245247239245439,0001,225
2012-01-06241245240243570,0001,215
2012-01-05247248243245564,0001,225
2012-01-04247248244246549,0001,230

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