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
2013-12-307757817667751,055,0003,875
2013-12-27769772753763795,0003,815
2013-12-267497707467631,300,0003,815
2013-12-257357557327411,767,0003,705
2013-12-247097417097352,048,0003,675
2013-12-206917066917061,264,0003,530
2013-12-197007046967001,435,0003,500
2013-12-18691699687697852,0003,485
2013-12-17687697685694802,0003,470
2013-12-166806916786811,258,0003,405
2013-12-136886926746841,134,0003,420
2013-12-12692697679684980,0003,420
2013-12-11703709696707719,0003,535
2013-12-10703706692703612,0003,515
2013-12-09708712700704889,0003,520
2013-12-06687695678691863,0003,455
2013-12-056917016826891,857,0003,445
2013-12-046796876706841,416,0003,420
2013-12-036656906656861,811,0003,430
2013-12-026616666536651,478,0003,325
2013-11-296486616406441,843,0003,220
2013-11-286396466386451,055,0003,225
2013-11-27637640627628990,0003,140
2013-11-266256396146371,433,0003,185
2013-11-256326326146251,132,0003,125
2013-11-226296446216261,702,0003,130
2013-11-215976205966191,563,0003,095
2013-11-20600604591593577,0002,965
2013-11-19605605593596303,0002,980
2013-11-18607609599604429,0003,020
2013-11-156036145946011,337,0003,005
2013-11-14580601580597925,0002,985
2013-11-135916035805831,447,0002,915
2013-11-125785985785971,320,0002,985
2013-11-115655855645851,037,0002,925
2013-11-085586025535655,776,0002,825
2013-11-07533533522531506,0002,655
2013-11-06521534518530395,0002,650
2013-11-05538538516517579,0002,585
2013-11-01542543520525603,0002,625
2013-10-31544549539541355,0002,705
2013-10-30549552539541915,0002,705
2013-10-29553553532539851,0002,695
2013-10-28559560548552402,0002,760
2013-10-25565565548550463,0002,750
2013-10-24554565553564412,0002,820
2013-10-23565569557558686,0002,790
2013-10-22566567558558361,0002,790
2013-10-21561568561565327,0002,825
2013-10-18548562547560797,0002,800
2013-10-17547551542547594,0002,735
2013-10-16533547533541315,0002,705
2013-10-15549549533536591,0002,680
2013-10-11536545535540953,0002,700
2013-10-105335345225261,115,0002,630
2013-10-09517534514533428,0002,665
2013-10-08511522509520522,0002,600
2013-10-07530532509512827,0002,560
2013-10-045155355105301,167,0002,650
2013-10-035165245085231,405,0002,615
2013-10-025145195025131,327,0002,565
2013-10-015065235065202,421,0002,600
2013-09-305015144775015,176,0002,505
2013-09-275505635495511,163,0002,755
2013-09-26535550528549614,0002,745
2013-09-25549549540543554,0002,715
2013-09-24538550535549777,0002,745
2013-09-20561562544550814,0002,750
2013-09-19559559553559605,0002,795
2013-09-18547558547552589,0002,760
2013-09-17551559547550724,0002,750
2013-09-13539551537550979,0002,750
2013-09-12557557543549579,0002,745
2013-09-11561567552557846,0002,785
2013-09-105575635525601,030,0002,800
2013-09-095495535425531,154,0002,765
2013-09-06536539525531743,0002,655
2013-09-05530540529533929,0002,665
2013-09-045205285135281,304,0002,640
2013-09-035375395175291,556,0002,645
2013-09-02516535514531660,0002,655
2013-08-30515529515520910,0002,600
2013-08-29521523512520692,0002,600
2013-08-28520522511517722,0002,585
2013-08-27537538531533608,0002,665
2013-08-26532546531539542,0002,695
2013-08-235405495315332,242,0002,665
2013-08-22528534523530723,0002,650
2013-08-215375425235311,056,0002,655
2013-08-205435485305311,139,0002,655
2013-08-195365555305511,264,0002,755
2013-08-165265385115321,712,0002,660
2013-08-155405475335361,409,0002,680
2013-08-145355715305507,573,0002,750
2013-08-135035275035253,544,0002,625
2013-08-125035094975022,657,0002,510
2013-08-094845204765138,409,0002,565
2013-08-084494674454552,779,0002,275
2013-08-074464494404471,364,0002,235
2013-08-064414494344491,225,0002,245
2013-08-05432438426433456,0002,165
2013-08-02431435428433630,0002,165
2013-08-01414423411423633,0002,115
2013-07-31422422410413698,0002,065
2013-07-304124274124221,176,0002,110
2013-07-294304304074101,420,0002,050
2013-07-264474484334361,683,0002,180
2013-07-254554594454471,335,0002,235
2013-07-24441449438448880,0002,240
2013-07-234304464304381,017,0002,190
2013-07-224484494334351,397,0002,175
2013-07-194604664434451,630,0002,225
2013-07-184554584494571,119,0002,285
2013-07-174584584504511,380,0002,255
2013-07-164614634544601,008,0002,300
2013-07-124634664554591,606,0002,295
2013-07-114764774574631,843,0002,315
2013-07-10479484469474931,0002,370
2013-07-094754804694791,411,0002,395
2013-07-084855054594603,061,0002,300
2013-07-05472477470473976,0002,365
2013-07-044684684614641,131,0002,320
2013-07-034674764634661,873,0002,330
2013-07-024704724584612,575,0002,305
2013-07-014704744574621,499,0002,310
2013-06-284514734514672,181,0002,335
2013-06-274494554214452,653,0002,225
2013-06-264654704484481,213,0002,240
2013-06-254914914464613,372,0002,305
2013-06-245115184934951,537,0002,475
2013-06-214855174845141,454,0002,570
2013-06-205225265105111,075,0002,555
2013-06-195135215095191,261,0002,595
2013-06-18499509493495614,0002,475
2013-06-174745064735001,619,0002,500
2013-06-144945014754761,550,0002,380
2013-06-135045104764782,510,0002,390
2013-06-12491524483523868,0002,615
2013-06-11523526505509874,0002,545
2013-06-105015305015231,324,0002,615
2013-06-074804934644851,762,0002,425
2013-06-064875094814891,846,0002,445
2013-06-055335334995001,076,0002,500
2013-06-045045304945251,053,0002,625
2013-06-035235234985031,254,0002,515
2013-05-31539549523528925,0002,640
2013-05-305565565275311,003,0002,655
2013-05-295825825545561,140,0002,780
2013-05-285285795275732,430,0002,865
2013-05-275535545305321,740,0002,660
2013-05-245415855385623,159,0002,810
2013-05-235636045405403,714,0002,700
2013-05-225635765515671,424,0002,835
2013-05-215755875635651,626,0002,825
2013-05-205855865715781,438,0002,890
2013-05-175815825575702,698,0002,850
2013-05-165555975505912,989,0002,955
2013-05-155525755505602,456,0002,800
2013-05-145555605315322,449,0002,660
2013-05-135415695325544,897,0002,770
2013-05-105005144874931,725,0002,465
2013-05-094965014854881,223,0002,440
2013-05-084795144764982,322,0002,490
2013-05-074554794554761,036,0002,380
2013-05-02441449438445648,0002,225
2013-05-01454455445446702,0002,230
2013-04-30443460440456880,0002,280
2013-04-26457457442445818,0002,225
2013-04-254354614354571,960,0002,285
2013-04-24436440433437827,0002,185
2013-04-234284364274351,154,0002,175
2013-04-224404404294301,412,0002,150
2013-04-193984223984171,917,0002,085
2013-04-18395402391394638,0001,970
2013-04-17390399390396927,0001,980
2013-04-16389396386390783,0001,950
2013-04-15398401394397639,0001,985
2013-04-12412416402406956,0002,030
2013-04-114134174034121,225,0002,060
2013-04-103974053964051,100,0002,025
2013-04-09400406390396983,0001,980
2013-04-08401410396398990,0001,990
2013-04-053904103903932,338,0001,965
2013-04-043713783613781,387,0001,890
2013-04-033903903693771,449,0001,885
2013-04-023693743583701,158,0001,850
2013-04-013693883693721,464,0001,860
2013-03-293843893733761,389,0001,880
2013-03-283843843663772,132,0001,885
2013-03-273883893823851,537,0001,925
2013-03-26394395390391633,0001,955
2013-03-254104143993991,099,0001,995
2013-03-224254254134131,454,0002,065
2013-03-214164294164291,388,0002,145
2013-03-193944153944121,024,0002,060
2013-03-184004023943951,043,0001,975
2013-03-15417420407409999,0002,045
2013-03-14413415411413558,0002,065
2013-03-13411415408412671,0002,060
2013-03-12420423410411820,0002,055
2013-03-114204264144171,164,0002,085
2013-03-084074194064181,659,0002,090
2013-03-074304304054061,651,0002,030
2013-03-064304394234262,349,0002,130
2013-03-054244364204221,325,0002,110
2013-03-044334344224251,486,0002,125
2013-03-014174274114251,815,0002,125
2013-02-283994213994172,306,0002,085
2013-02-273954073923992,490,0001,995
2013-02-263803973803941,923,0001,970
2013-02-253883953853931,863,0001,965
2013-02-223813873663832,288,0001,915
2013-02-213733883693883,509,0001,940
2013-02-203723803673762,776,0001,880
2013-02-193533673483652,655,0001,825
2013-02-183423503423451,209,0001,725
2013-02-153443453343391,231,0001,695
2013-02-143333503303472,225,0001,735
2013-02-133463503333341,771,0001,670
2013-02-123693753453503,807,0001,750
2013-02-083723793653771,196,0001,885
2013-02-073673783673701,099,0001,850
2013-02-063653763633691,201,0001,845
2013-02-05356366354358869,0001,790
2013-02-043553653533641,477,0001,820
2013-02-013653673513521,151,0001,760
2013-01-31363367358365703,0001,825
2013-01-30364369360363778,0001,815
2013-01-29356367354363669,0001,815
2013-01-283693703563561,216,0001,780
2013-01-253733763613631,125,0001,815
2013-01-243613703503621,517,0001,810
2013-01-233773773653651,227,0001,825
2013-01-223803983783852,558,0001,925
2013-01-213763833713781,131,0001,890
2013-01-183733863713781,969,0001,890
2013-01-173583683473551,260,0001,775
2013-01-163693713523541,593,0001,770
2013-01-153683833613803,278,0001,900
2013-01-113383843363693,446,0001,845
2013-01-103233373233331,097,0001,665
2013-01-093183253133191,250,0001,595
2013-01-083393393203221,675,0001,610
2013-01-073503543403421,037,0001,710
2013-01-04340351337349917,0001,745

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