6707 サンケン電気(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	775	781	766	775	1,055,000	3,875
2013-12-27	769	772	753	763	795,000	3,815
2013-12-26	749	770	746	763	1,300,000	3,815
2013-12-25	735	755	732	741	1,767,000	3,705
2013-12-24	709	741	709	735	2,048,000	3,675
2013-12-20	691	706	691	706	1,264,000	3,530
2013-12-19	700	704	696	700	1,435,000	3,500
2013-12-18	691	699	687	697	852,000	3,485
2013-12-17	687	697	685	694	802,000	3,470
2013-12-16	680	691	678	681	1,258,000	3,405
2013-12-13	688	692	674	684	1,134,000	3,420
2013-12-12	692	697	679	684	980,000	3,420
2013-12-11	703	709	696	707	719,000	3,535
2013-12-10	703	706	692	703	612,000	3,515
2013-12-09	708	712	700	704	889,000	3,520
2013-12-06	687	695	678	691	863,000	3,455
2013-12-05	691	701	682	689	1,857,000	3,445
2013-12-04	679	687	670	684	1,416,000	3,420
2013-12-03	665	690	665	686	1,811,000	3,430
2013-12-02	661	666	653	665	1,478,000	3,325
2013-11-29	648	661	640	644	1,843,000	3,220
2013-11-28	639	646	638	645	1,055,000	3,225
2013-11-27	637	640	627	628	990,000	3,140
2013-11-26	625	639	614	637	1,433,000	3,185
2013-11-25	632	632	614	625	1,132,000	3,125
2013-11-22	629	644	621	626	1,702,000	3,130
2013-11-21	597	620	596	619	1,563,000	3,095
2013-11-20	600	604	591	593	577,000	2,965
2013-11-19	605	605	593	596	303,000	2,980
2013-11-18	607	609	599	604	429,000	3,020
2013-11-15	603	614	594	601	1,337,000	3,005
2013-11-14	580	601	580	597	925,000	2,985
2013-11-13	591	603	580	583	1,447,000	2,915
2013-11-12	578	598	578	597	1,320,000	2,985
2013-11-11	565	585	564	585	1,037,000	2,925
2013-11-08	558	602	553	565	5,776,000	2,825
2013-11-07	533	533	522	531	506,000	2,655
2013-11-06	521	534	518	530	395,000	2,650
2013-11-05	538	538	516	517	579,000	2,585
2013-11-01	542	543	520	525	603,000	2,625
2013-10-31	544	549	539	541	355,000	2,705
2013-10-30	549	552	539	541	915,000	2,705
2013-10-29	553	553	532	539	851,000	2,695
2013-10-28	559	560	548	552	402,000	2,760
2013-10-25	565	565	548	550	463,000	2,750
2013-10-24	554	565	553	564	412,000	2,820
2013-10-23	565	569	557	558	686,000	2,790
2013-10-22	566	567	558	558	361,000	2,790
2013-10-21	561	568	561	565	327,000	2,825
2013-10-18	548	562	547	560	797,000	2,800
2013-10-17	547	551	542	547	594,000	2,735
2013-10-16	533	547	533	541	315,000	2,705
2013-10-15	549	549	533	536	591,000	2,680
2013-10-11	536	545	535	540	953,000	2,700
2013-10-10	533	534	522	526	1,115,000	2,630
2013-10-09	517	534	514	533	428,000	2,665
2013-10-08	511	522	509	520	522,000	2,600
2013-10-07	530	532	509	512	827,000	2,560
2013-10-04	515	535	510	530	1,167,000	2,650
2013-10-03	516	524	508	523	1,405,000	2,615
2013-10-02	514	519	502	513	1,327,000	2,565
2013-10-01	506	523	506	520	2,421,000	2,600
2013-09-30	501	514	477	501	5,176,000	2,505
2013-09-27	550	563	549	551	1,163,000	2,755
2013-09-26	535	550	528	549	614,000	2,745
2013-09-25	549	549	540	543	554,000	2,715
2013-09-24	538	550	535	549	777,000	2,745
2013-09-20	561	562	544	550	814,000	2,750
2013-09-19	559	559	553	559	605,000	2,795
2013-09-18	547	558	547	552	589,000	2,760
2013-09-17	551	559	547	550	724,000	2,750
2013-09-13	539	551	537	550	979,000	2,750
2013-09-12	557	557	543	549	579,000	2,745
2013-09-11	561	567	552	557	846,000	2,785
2013-09-10	557	563	552	560	1,030,000	2,800
2013-09-09	549	553	542	553	1,154,000	2,765
2013-09-06	536	539	525	531	743,000	2,655
2013-09-05	530	540	529	533	929,000	2,665
2013-09-04	520	528	513	528	1,304,000	2,640
2013-09-03	537	539	517	529	1,556,000	2,645
2013-09-02	516	535	514	531	660,000	2,655
2013-08-30	515	529	515	520	910,000	2,600
2013-08-29	521	523	512	520	692,000	2,600
2013-08-28	520	522	511	517	722,000	2,585
2013-08-27	537	538	531	533	608,000	2,665
2013-08-26	532	546	531	539	542,000	2,695
2013-08-23	540	549	531	533	2,242,000	2,665
2013-08-22	528	534	523	530	723,000	2,650
2013-08-21	537	542	523	531	1,056,000	2,655
2013-08-20	543	548	530	531	1,139,000	2,655
2013-08-19	536	555	530	551	1,264,000	2,755
2013-08-16	526	538	511	532	1,712,000	2,660
2013-08-15	540	547	533	536	1,409,000	2,680
2013-08-14	535	571	530	550	7,573,000	2,750
2013-08-13	503	527	503	525	3,544,000	2,625
2013-08-12	503	509	497	502	2,657,000	2,510
2013-08-09	484	520	476	513	8,409,000	2,565
2013-08-08	449	467	445	455	2,779,000	2,275
2013-08-07	446	449	440	447	1,364,000	2,235
2013-08-06	441	449	434	449	1,225,000	2,245
2013-08-05	432	438	426	433	456,000	2,165
2013-08-02	431	435	428	433	630,000	2,165
2013-08-01	414	423	411	423	633,000	2,115
2013-07-31	422	422	410	413	698,000	2,065
2013-07-30	412	427	412	422	1,176,000	2,110
2013-07-29	430	430	407	410	1,420,000	2,050
2013-07-26	447	448	433	436	1,683,000	2,180
2013-07-25	455	459	445	447	1,335,000	2,235
2013-07-24	441	449	438	448	880,000	2,240
2013-07-23	430	446	430	438	1,017,000	2,190
2013-07-22	448	449	433	435	1,397,000	2,175
2013-07-19	460	466	443	445	1,630,000	2,225
2013-07-18	455	458	449	457	1,119,000	2,285
2013-07-17	458	458	450	451	1,380,000	2,255
2013-07-16	461	463	454	460	1,008,000	2,300
2013-07-12	463	466	455	459	1,606,000	2,295
2013-07-11	476	477	457	463	1,843,000	2,315
2013-07-10	479	484	469	474	931,000	2,370
2013-07-09	475	480	469	479	1,411,000	2,395
2013-07-08	485	505	459	460	3,061,000	2,300
2013-07-05	472	477	470	473	976,000	2,365
2013-07-04	468	468	461	464	1,131,000	2,320
2013-07-03	467	476	463	466	1,873,000	2,330
2013-07-02	470	472	458	461	2,575,000	2,305
2013-07-01	470	474	457	462	1,499,000	2,310
2013-06-28	451	473	451	467	2,181,000	2,335
2013-06-27	449	455	421	445	2,653,000	2,225
2013-06-26	465	470	448	448	1,213,000	2,240
2013-06-25	491	491	446	461	3,372,000	2,305
2013-06-24	511	518	493	495	1,537,000	2,475
2013-06-21	485	517	484	514	1,454,000	2,570
2013-06-20	522	526	510	511	1,075,000	2,555
2013-06-19	513	521	509	519	1,261,000	2,595
2013-06-18	499	509	493	495	614,000	2,475
2013-06-17	474	506	473	500	1,619,000	2,500
2013-06-14	494	501	475	476	1,550,000	2,380
2013-06-13	504	510	476	478	2,510,000	2,390
2013-06-12	491	524	483	523	868,000	2,615
2013-06-11	523	526	505	509	874,000	2,545
2013-06-10	501	530	501	523	1,324,000	2,615
2013-06-07	480	493	464	485	1,762,000	2,425
2013-06-06	487	509	481	489	1,846,000	2,445
2013-06-05	533	533	499	500	1,076,000	2,500
2013-06-04	504	530	494	525	1,053,000	2,625
2013-06-03	523	523	498	503	1,254,000	2,515
2013-05-31	539	549	523	528	925,000	2,640
2013-05-30	556	556	527	531	1,003,000	2,655
2013-05-29	582	582	554	556	1,140,000	2,780
2013-05-28	528	579	527	573	2,430,000	2,865
2013-05-27	553	554	530	532	1,740,000	2,660
2013-05-24	541	585	538	562	3,159,000	2,810
2013-05-23	563	604	540	540	3,714,000	2,700
2013-05-22	563	576	551	567	1,424,000	2,835
2013-05-21	575	587	563	565	1,626,000	2,825
2013-05-20	585	586	571	578	1,438,000	2,890
2013-05-17	581	582	557	570	2,698,000	2,850
2013-05-16	555	597	550	591	2,989,000	2,955
2013-05-15	552	575	550	560	2,456,000	2,800
2013-05-14	555	560	531	532	2,449,000	2,660
2013-05-13	541	569	532	554	4,897,000	2,770
2013-05-10	500	514	487	493	1,725,000	2,465
2013-05-09	496	501	485	488	1,223,000	2,440
2013-05-08	479	514	476	498	2,322,000	2,490
2013-05-07	455	479	455	476	1,036,000	2,380
2013-05-02	441	449	438	445	648,000	2,225
2013-05-01	454	455	445	446	702,000	2,230
2013-04-30	443	460	440	456	880,000	2,280
2013-04-26	457	457	442	445	818,000	2,225
2013-04-25	435	461	435	457	1,960,000	2,285
2013-04-24	436	440	433	437	827,000	2,185
2013-04-23	428	436	427	435	1,154,000	2,175
2013-04-22	440	440	429	430	1,412,000	2,150
2013-04-19	398	422	398	417	1,917,000	2,085
2013-04-18	395	402	391	394	638,000	1,970
2013-04-17	390	399	390	396	927,000	1,980
2013-04-16	389	396	386	390	783,000	1,950
2013-04-15	398	401	394	397	639,000	1,985
2013-04-12	412	416	402	406	956,000	2,030
2013-04-11	413	417	403	412	1,225,000	2,060
2013-04-10	397	405	396	405	1,100,000	2,025
2013-04-09	400	406	390	396	983,000	1,980
2013-04-08	401	410	396	398	990,000	1,990
2013-04-05	390	410	390	393	2,338,000	1,965
2013-04-04	371	378	361	378	1,387,000	1,890
2013-04-03	390	390	369	377	1,449,000	1,885
2013-04-02	369	374	358	370	1,158,000	1,850
2013-04-01	369	388	369	372	1,464,000	1,860
2013-03-29	384	389	373	376	1,389,000	1,880
2013-03-28	384	384	366	377	2,132,000	1,885
2013-03-27	388	389	382	385	1,537,000	1,925
2013-03-26	394	395	390	391	633,000	1,955
2013-03-25	410	414	399	399	1,099,000	1,995
2013-03-22	425	425	413	413	1,454,000	2,065
2013-03-21	416	429	416	429	1,388,000	2,145
2013-03-19	394	415	394	412	1,024,000	2,060
2013-03-18	400	402	394	395	1,043,000	1,975
2013-03-15	417	420	407	409	999,000	2,045
2013-03-14	413	415	411	413	558,000	2,065
2013-03-13	411	415	408	412	671,000	2,060
2013-03-12	420	423	410	411	820,000	2,055
2013-03-11	420	426	414	417	1,164,000	2,085
2013-03-08	407	419	406	418	1,659,000	2,090
2013-03-07	430	430	405	406	1,651,000	2,030
2013-03-06	430	439	423	426	2,349,000	2,130
2013-03-05	424	436	420	422	1,325,000	2,110
2013-03-04	433	434	422	425	1,486,000	2,125
2013-03-01	417	427	411	425	1,815,000	2,125
2013-02-28	399	421	399	417	2,306,000	2,085
2013-02-27	395	407	392	399	2,490,000	1,995
2013-02-26	380	397	380	394	1,923,000	1,970
2013-02-25	388	395	385	393	1,863,000	1,965
2013-02-22	381	387	366	383	2,288,000	1,915
2013-02-21	373	388	369	388	3,509,000	1,940
2013-02-20	372	380	367	376	2,776,000	1,880
2013-02-19	353	367	348	365	2,655,000	1,825
2013-02-18	342	350	342	345	1,209,000	1,725
2013-02-15	344	345	334	339	1,231,000	1,695
2013-02-14	333	350	330	347	2,225,000	1,735
2013-02-13	346	350	333	334	1,771,000	1,670
2013-02-12	369	375	345	350	3,807,000	1,750
2013-02-08	372	379	365	377	1,196,000	1,885
2013-02-07	367	378	367	370	1,099,000	1,850
2013-02-06	365	376	363	369	1,201,000	1,845
2013-02-05	356	366	354	358	869,000	1,790
2013-02-04	355	365	353	364	1,477,000	1,820
2013-02-01	365	367	351	352	1,151,000	1,760
2013-01-31	363	367	358	365	703,000	1,825
2013-01-30	364	369	360	363	778,000	1,815
2013-01-29	356	367	354	363	669,000	1,815
2013-01-28	369	370	356	356	1,216,000	1,780
2013-01-25	373	376	361	363	1,125,000	1,815
2013-01-24	361	370	350	362	1,517,000	1,810
2013-01-23	377	377	365	365	1,227,000	1,825
2013-01-22	380	398	378	385	2,558,000	1,925
2013-01-21	376	383	371	378	1,131,000	1,890
2013-01-18	373	386	371	378	1,969,000	1,890
2013-01-17	358	368	347	355	1,260,000	1,775
2013-01-16	369	371	352	354	1,593,000	1,770
2013-01-15	368	383	361	380	3,278,000	1,900
2013-01-11	338	384	336	369	3,446,000	1,845
2013-01-10	323	337	323	333	1,097,000	1,665
2013-01-09	318	325	313	319	1,250,000	1,595
2013-01-08	339	339	320	322	1,675,000	1,610
2013-01-07	350	354	340	342	1,037,000	1,710
2013-01-04	340	351	337	349	917,000	1,745

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30