6707 サンケン電気(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 990 | 991 | 966 | 970 | 464,000 | 4,850 |
| 2014-12-29 | 1,006 | 1,008 | 980 | 991 | 344,000 | 4,955 |
| 2014-12-26 | 988 | 1,014 | 988 | 1,006 | 266,000 | 5,030 |
| 2014-12-25 | 989 | 1,000 | 976 | 984 | 286,000 | 4,920 |
| 2014-12-24 | 1,007 | 1,008 | 993 | 997 | 339,000 | 4,985 |
| 2014-12-22 | 1,012 | 1,014 | 985 | 992 | 521,000 | 4,960 |
| 2014-12-19 | 1,046 | 1,046 | 1,013 | 1,017 | 827,000 | 5,085 |
| 2014-12-18 | 1,020 | 1,030 | 1,010 | 1,016 | 1,266,000 | 5,080 |
| 2014-12-17 | 939 | 979 | 935 | 974 | 963,000 | 4,870 |
| 2014-12-16 | 970 | 970 | 946 | 947 | 564,000 | 4,735 |
| 2014-12-15 | 980 | 999 | 976 | 978 | 706,000 | 4,890 |
| 2014-12-12 | 969 | 995 | 967 | 986 | 1,289,000 | 4,930 |
| 2014-12-11 | 949 | 973 | 943 | 962 | 915,000 | 4,810 |
| 2014-12-10 | 973 | 979 | 956 | 965 | 982,000 | 4,825 |
| 2014-12-09 | 1,019 | 1,028 | 978 | 984 | 1,156,000 | 4,920 |
| 2014-12-08 | 1,034 | 1,064 | 1,029 | 1,045 | 920,000 | 5,225 |
| 2014-12-05 | 1,020 | 1,020 | 1,006 | 1,018 | 341,000 | 5,090 |
| 2014-12-04 | 1,037 | 1,038 | 1,015 | 1,021 | 486,000 | 5,105 |
| 2014-12-03 | 1,038 | 1,044 | 1,018 | 1,020 | 730,000 | 5,100 |
| 2014-12-02 | 1,025 | 1,034 | 1,016 | 1,028 | 883,000 | 5,140 |
| 2014-12-01 | 1,012 | 1,032 | 1,008 | 1,021 | 965,000 | 5,105 |
| 2014-11-28 | 1,004 | 1,013 | 998 | 1,008 | 443,000 | 5,040 |
| 2014-11-27 | 1,005 | 1,022 | 999 | 1,010 | 436,000 | 5,050 |
| 2014-11-26 | 1,010 | 1,024 | 1,001 | 1,003 | 913,000 | 5,015 |
| 2014-11-25 | 979 | 1,023 | 971 | 1,010 | 1,673,000 | 5,050 |
| 2014-11-21 | 984 | 985 | 954 | 964 | 1,039,000 | 4,820 |
| 2014-11-20 | 958 | 999 | 958 | 987 | 1,706,000 | 4,935 |
| 2014-11-19 | 944 | 973 | 944 | 951 | 1,120,000 | 4,755 |
| 2014-11-18 | 955 | 965 | 941 | 951 | 1,417,000 | 4,755 |
| 2014-11-17 | 953 | 961 | 947 | 951 | 1,061,000 | 4,755 |
| 2014-11-14 | 950 | 970 | 935 | 966 | 1,927,000 | 4,830 |
| 2014-11-13 | 940 | 949 | 925 | 940 | 1,473,000 | 4,700 |
| 2014-11-12 | 978 | 988 | 950 | 954 | 1,918,000 | 4,770 |
| 2014-11-11 | 997 | 997 | 964 | 978 | 1,660,000 | 4,890 |
| 2014-11-10 | 948 | 1,017 | 948 | 998 | 4,146,000 | 4,990 |
| 2014-11-07 | 940 | 959 | 920 | 958 | 3,219,000 | 4,790 |
| 2014-11-06 | 859 | 875 | 844 | 865 | 1,575,000 | 4,325 |
| 2014-11-05 | 857 | 867 | 854 | 859 | 746,000 | 4,295 |
| 2014-11-04 | 888 | 890 | 871 | 872 | 1,089,000 | 4,360 |
| 2014-10-31 | 850 | 869 | 838 | 863 | 887,000 | 4,315 |
| 2014-10-30 | 824 | 841 | 824 | 834 | 870,000 | 4,170 |
| 2014-10-29 | 814 | 837 | 811 | 833 | 689,000 | 4,165 |
| 2014-10-28 | 819 | 819 | 804 | 804 | 286,000 | 4,020 |
| 2014-10-27 | 813 | 820 | 810 | 815 | 553,000 | 4,075 |
| 2014-10-24 | 799 | 822 | 790 | 816 | 1,155,000 | 4,080 |
| 2014-10-23 | 780 | 795 | 773 | 779 | 1,215,000 | 3,895 |
| 2014-10-22 | 794 | 801 | 773 | 779 | 1,583,000 | 3,895 |
| 2014-10-21 | 815 | 816 | 774 | 783 | 667,000 | 3,915 |
| 2014-10-20 | 790 | 815 | 790 | 810 | 1,028,000 | 4,050 |
| 2014-10-17 | 788 | 805 | 751 | 758 | 1,350,000 | 3,790 |
| 2014-10-16 | 785 | 808 | 782 | 790 | 662,000 | 3,950 |
| 2014-10-15 | 821 | 821 | 803 | 812 | 589,000 | 4,060 |
| 2014-10-14 | 835 | 838 | 806 | 810 | 1,593,000 | 4,050 |
| 2014-10-10 | 870 | 874 | 857 | 865 | 613,000 | 4,325 |
| 2014-10-09 | 908 | 912 | 882 | 887 | 753,000 | 4,435 |
| 2014-10-08 | 907 | 916 | 886 | 908 | 1,245,000 | 4,540 |
| 2014-10-07 | 930 | 944 | 922 | 929 | 983,000 | 4,645 |
| 2014-10-06 | 908 | 944 | 902 | 937 | 1,093,000 | 4,685 |
| 2014-10-03 | 863 | 896 | 863 | 893 | 536,000 | 4,465 |
| 2014-10-02 | 876 | 883 | 862 | 866 | 626,000 | 4,330 |
| 2014-10-01 | 916 | 916 | 889 | 889 | 613,000 | 4,445 |
| 2014-09-30 | 927 | 935 | 912 | 921 | 444,000 | 4,605 |
| 2014-09-29 | 929 | 930 | 916 | 928 | 517,000 | 4,640 |
| 2014-09-26 | 918 | 929 | 911 | 924 | 836,000 | 4,620 |
| 2014-09-25 | 923 | 938 | 918 | 938 | 891,000 | 4,690 |
| 2014-09-24 | 903 | 915 | 899 | 911 | 482,000 | 4,555 |
| 2014-09-22 | 898 | 905 | 884 | 903 | 741,000 | 4,515 |
| 2014-09-19 | 888 | 902 | 883 | 896 | 849,000 | 4,480 |
| 2014-09-18 | 880 | 895 | 877 | 891 | 1,693,000 | 4,455 |
| 2014-09-17 | 894 | 900 | 886 | 888 | 658,000 | 4,440 |
| 2014-09-16 | 907 | 915 | 891 | 899 | 566,000 | 4,495 |
| 2014-09-12 | 906 | 925 | 906 | 915 | 675,000 | 4,575 |
| 2014-09-11 | 921 | 927 | 892 | 908 | 911,000 | 4,540 |
| 2014-09-10 | 901 | 919 | 898 | 915 | 910,000 | 4,575 |
| 2014-09-09 | 950 | 955 | 907 | 910 | 1,118,000 | 4,550 |
| 2014-09-08 | 937 | 947 | 932 | 944 | 1,327,000 | 4,720 |
| 2014-09-05 | 921 | 934 | 912 | 929 | 1,216,000 | 4,645 |
| 2014-09-04 | 919 | 925 | 904 | 906 | 885,000 | 4,530 |
| 2014-09-03 | 905 | 928 | 905 | 919 | 1,333,000 | 4,595 |
| 2014-09-02 | 893 | 912 | 890 | 901 | 1,754,000 | 4,505 |
| 2014-09-01 | 873 | 896 | 869 | 889 | 1,109,000 | 4,445 |
| 2014-08-29 | 850 | 868 | 846 | 865 | 656,000 | 4,325 |
| 2014-08-28 | 838 | 851 | 838 | 850 | 403,000 | 4,250 |
| 2014-08-27 | 843 | 852 | 836 | 850 | 563,000 | 4,250 |
| 2014-08-26 | 847 | 848 | 836 | 840 | 638,000 | 4,200 |
| 2014-08-25 | 840 | 849 | 835 | 846 | 319,000 | 4,230 |
| 2014-08-22 | 838 | 847 | 830 | 836 | 424,000 | 4,180 |
| 2014-08-21 | 843 | 847 | 824 | 841 | 634,000 | 4,205 |
| 2014-08-20 | 844 | 849 | 836 | 837 | 455,000 | 4,185 |
| 2014-08-19 | 862 | 864 | 840 | 844 | 649,000 | 4,220 |
| 2014-08-18 | 839 | 860 | 831 | 858 | 1,092,000 | 4,290 |
| 2014-08-15 | 813 | 840 | 809 | 830 | 1,464,000 | 4,150 |
| 2014-08-14 | 784 | 812 | 783 | 804 | 1,499,000 | 4,020 |
| 2014-08-13 | 790 | 794 | 769 | 774 | 1,458,000 | 3,870 |
| 2014-08-12 | 796 | 801 | 784 | 791 | 1,339,000 | 3,955 |
| 2014-08-11 | 822 | 825 | 796 | 808 | 1,486,000 | 4,040 |
| 2014-08-08 | 830 | 852 | 807 | 829 | 2,565,000 | 4,145 |
| 2014-08-07 | 834 | 876 | 831 | 874 | 1,468,000 | 4,370 |
| 2014-08-06 | 831 | 838 | 822 | 830 | 685,000 | 4,150 |
| 2014-08-05 | 869 | 874 | 841 | 843 | 972,000 | 4,215 |
| 2014-08-04 | 855 | 876 | 853 | 871 | 961,000 | 4,355 |
| 2014-08-01 | 832 | 853 | 828 | 849 | 765,000 | 4,245 |
| 2014-07-31 | 842 | 855 | 842 | 846 | 453,000 | 4,230 |
| 2014-07-30 | 832 | 850 | 832 | 842 | 1,104,000 | 4,210 |
| 2014-07-29 | 845 | 848 | 832 | 840 | 688,000 | 4,200 |
| 2014-07-28 | 825 | 847 | 825 | 845 | 415,000 | 4,225 |
| 2014-07-25 | 835 | 841 | 823 | 840 | 702,000 | 4,200 |
| 2014-07-24 | 839 | 840 | 823 | 831 | 873,000 | 4,155 |
| 2014-07-23 | 846 | 856 | 836 | 840 | 863,000 | 4,200 |
| 2014-07-22 | 840 | 844 | 832 | 837 | 617,000 | 4,185 |
| 2014-07-18 | 831 | 838 | 816 | 829 | 535,000 | 4,145 |
| 2014-07-17 | 840 | 858 | 835 | 840 | 1,047,000 | 4,200 |
| 2014-07-16 | 822 | 838 | 822 | 835 | 314,000 | 4,175 |
| 2014-07-15 | 824 | 837 | 821 | 831 | 408,000 | 4,155 |
| 2014-07-14 | 816 | 824 | 809 | 819 | 514,000 | 4,095 |
| 2014-07-11 | 819 | 824 | 812 | 820 | 619,000 | 4,100 |
| 2014-07-10 | 832 | 837 | 826 | 830 | 1,194,000 | 4,150 |
| 2014-07-09 | 824 | 829 | 820 | 827 | 478,000 | 4,135 |
| 2014-07-08 | 829 | 834 | 818 | 830 | 1,029,000 | 4,150 |
| 2014-07-07 | 836 | 839 | 827 | 829 | 559,000 | 4,145 |
| 2014-07-04 | 846 | 857 | 839 | 840 | 383,000 | 4,200 |
| 2014-07-03 | 856 | 862 | 837 | 840 | 1,041,000 | 4,200 |
| 2014-07-02 | 867 | 870 | 845 | 850 | 697,000 | 4,250 |
| 2014-07-01 | 839 | 853 | 830 | 852 | 873,000 | 4,260 |
| 2014-06-30 | 817 | 844 | 817 | 838 | 1,146,000 | 4,190 |
| 2014-06-27 | 850 | 854 | 798 | 816 | 1,594,000 | 4,080 |
| 2014-06-26 | 853 | 864 | 842 | 844 | 1,281,000 | 4,220 |
| 2014-06-25 | 890 | 898 | 854 | 855 | 1,929,000 | 4,275 |
| 2014-06-24 | 891 | 907 | 880 | 905 | 588,000 | 4,525 |
| 2014-06-23 | 900 | 918 | 883 | 891 | 834,000 | 4,455 |
| 2014-06-20 | 855 | 900 | 854 | 900 | 2,043,000 | 4,500 |
| 2014-06-19 | 848 | 855 | 843 | 849 | 435,000 | 4,245 |
| 2014-06-18 | 853 | 853 | 839 | 850 | 324,000 | 4,250 |
| 2014-06-17 | 853 | 860 | 844 | 846 | 463,000 | 4,230 |
| 2014-06-16 | 844 | 850 | 833 | 842 | 458,000 | 4,210 |
| 2014-06-13 | 841 | 856 | 830 | 852 | 676,000 | 4,260 |
| 2014-06-12 | 843 | 856 | 842 | 852 | 502,000 | 4,260 |
| 2014-06-11 | 850 | 858 | 846 | 854 | 465,000 | 4,270 |
| 2014-06-10 | 860 | 871 | 845 | 848 | 997,000 | 4,240 |
| 2014-06-09 | 885 | 885 | 856 | 866 | 1,151,000 | 4,330 |
| 2014-06-06 | 861 | 871 | 845 | 863 | 1,378,000 | 4,315 |
| 2014-06-05 | 854 | 887 | 854 | 870 | 1,999,000 | 4,350 |
| 2014-06-04 | 820 | 851 | 818 | 839 | 2,939,000 | 4,195 |
| 2014-06-03 | 811 | 817 | 801 | 810 | 996,000 | 4,050 |
| 2014-06-02 | 782 | 815 | 780 | 806 | 1,525,000 | 4,030 |
| 2014-05-30 | 777 | 782 | 771 | 775 | 799,000 | 3,875 |
| 2014-05-29 | 769 | 780 | 759 | 775 | 940,000 | 3,875 |
| 2014-05-28 | 737 | 777 | 737 | 768 | 1,766,000 | 3,840 |
| 2014-05-27 | 742 | 743 | 736 | 737 | 489,000 | 3,685 |
| 2014-05-26 | 744 | 748 | 736 | 741 | 784,000 | 3,705 |
| 2014-05-23 | 722 | 743 | 722 | 735 | 777,000 | 3,675 |
| 2014-05-22 | 716 | 728 | 704 | 719 | 928,000 | 3,595 |
| 2014-05-21 | 714 | 719 | 704 | 711 | 949,000 | 3,555 |
| 2014-05-20 | 725 | 727 | 705 | 723 | 965,000 | 3,615 |
| 2014-05-19 | 738 | 744 | 727 | 729 | 629,000 | 3,645 |
| 2014-05-16 | 749 | 753 | 738 | 743 | 981,000 | 3,715 |
| 2014-05-15 | 751 | 771 | 746 | 766 | 865,000 | 3,830 |
| 2014-05-14 | 749 | 776 | 746 | 766 | 1,512,000 | 3,830 |
| 2014-05-13 | 761 | 771 | 749 | 751 | 1,266,000 | 3,755 |
| 2014-05-12 | 800 | 811 | 734 | 750 | 4,573,000 | 3,750 |
| 2014-05-09 | 757 | 778 | 752 | 778 | 1,237,000 | 3,890 |
| 2014-05-08 | 757 | 757 | 744 | 750 | 767,000 | 3,750 |
| 2014-05-07 | 750 | 755 | 736 | 750 | 879,000 | 3,750 |
| 2014-05-02 | 737 | 762 | 736 | 762 | 711,000 | 3,810 |
| 2014-05-01 | 723 | 745 | 712 | 744 | 550,000 | 3,720 |
| 2014-04-30 | 735 | 737 | 706 | 710 | 592,000 | 3,550 |
| 2014-04-28 | 723 | 725 | 714 | 725 | 694,000 | 3,625 |
| 2014-04-25 | 732 | 740 | 726 | 732 | 685,000 | 3,660 |
| 2014-04-24 | 749 | 758 | 735 | 743 | 643,000 | 3,715 |
| 2014-04-23 | 764 | 769 | 739 | 749 | 1,263,000 | 3,745 |
| 2014-04-22 | 728 | 762 | 724 | 760 | 1,910,000 | 3,800 |
| 2014-04-21 | 723 | 736 | 718 | 733 | 668,000 | 3,665 |
| 2014-04-18 | 715 | 722 | 702 | 720 | 683,000 | 3,600 |
| 2014-04-17 | 718 | 728 | 707 | 708 | 768,000 | 3,540 |
| 2014-04-16 | 689 | 708 | 686 | 707 | 388,000 | 3,535 |
| 2014-04-15 | 686 | 697 | 676 | 679 | 682,000 | 3,395 |
| 2014-04-14 | 679 | 686 | 674 | 676 | 407,000 | 3,380 |
| 2014-04-11 | 676 | 688 | 672 | 681 | 606,000 | 3,405 |
| 2014-04-10 | 702 | 708 | 685 | 693 | 950,000 | 3,465 |
| 2014-04-09 | 671 | 709 | 666 | 702 | 1,678,000 | 3,510 |
| 2014-04-08 | 696 | 700 | 676 | 676 | 1,120,000 | 3,380 |
| 2014-04-07 | 707 | 711 | 697 | 701 | 1,199,000 | 3,505 |
| 2014-04-04 | 725 | 734 | 723 | 724 | 626,000 | 3,620 |
| 2014-04-03 | 740 | 749 | 733 | 734 | 906,000 | 3,670 |
| 2014-04-02 | 739 | 747 | 726 | 737 | 1,453,000 | 3,685 |
| 2014-04-01 | 730 | 730 | 710 | 718 | 935,000 | 3,590 |
| 2014-03-31 | 714 | 732 | 708 | 730 | 1,005,000 | 3,650 |
| 2014-03-28 | 704 | 714 | 694 | 714 | 1,624,000 | 3,570 |
| 2014-03-27 | 665 | 731 | 662 | 711 | 5,307,000 | 3,555 |
| 2014-03-26 | 640 | 670 | 632 | 668 | 2,482,000 | 3,340 |
| 2014-03-25 | 600 | 622 | 586 | 610 | 1,045,000 | 3,050 |
| 2014-03-24 | 592 | 604 | 584 | 586 | 807,000 | 2,930 |
| 2014-03-20 | 617 | 623 | 594 | 594 | 526,000 | 2,970 |
| 2014-03-19 | 631 | 632 | 609 | 620 | 779,000 | 3,100 |
| 2014-03-18 | 620 | 630 | 617 | 625 | 576,000 | 3,125 |
| 2014-03-17 | 614 | 626 | 606 | 610 | 723,000 | 3,050 |
| 2014-03-14 | 642 | 644 | 608 | 611 | 1,229,000 | 3,055 |
| 2014-03-13 | 660 | 664 | 649 | 649 | 512,000 | 3,245 |
| 2014-03-12 | 667 | 675 | 663 | 664 | 515,000 | 3,320 |
| 2014-03-11 | 686 | 691 | 672 | 677 | 698,000 | 3,385 |
| 2014-03-10 | 673 | 682 | 673 | 681 | 410,000 | 3,405 |
| 2014-03-07 | 698 | 698 | 677 | 680 | 806,000 | 3,400 |
| 2014-03-06 | 681 | 699 | 674 | 698 | 569,000 | 3,490 |
| 2014-03-05 | 700 | 709 | 685 | 686 | 444,000 | 3,430 |
| 2014-03-04 | 688 | 691 | 678 | 681 | 515,000 | 3,405 |
| 2014-03-03 | 695 | 696 | 673 | 687 | 689,000 | 3,435 |
| 2014-02-28 | 723 | 729 | 701 | 710 | 821,000 | 3,550 |
| 2014-02-27 | 711 | 724 | 705 | 716 | 513,000 | 3,580 |
| 2014-02-26 | 718 | 728 | 709 | 711 | 644,000 | 3,555 |
| 2014-02-25 | 697 | 722 | 697 | 719 | 754,000 | 3,595 |
| 2014-02-24 | 690 | 705 | 678 | 691 | 654,000 | 3,455 |
| 2014-02-21 | 700 | 715 | 698 | 698 | 605,000 | 3,490 |
| 2014-02-20 | 710 | 715 | 687 | 690 | 496,000 | 3,450 |
| 2014-02-19 | 712 | 723 | 704 | 711 | 681,000 | 3,555 |
| 2014-02-18 | 715 | 737 | 709 | 712 | 1,769,000 | 3,560 |
| 2014-02-17 | 687 | 715 | 686 | 709 | 1,589,000 | 3,545 |
| 2014-02-14 | 684 | 698 | 683 | 687 | 1,278,000 | 3,435 |
| 2014-02-13 | 700 | 702 | 668 | 678 | 2,676,000 | 3,390 |
| 2014-02-12 | 650 | 683 | 642 | 664 | 3,794,000 | 3,320 |
| 2014-02-10 | 690 | 702 | 677 | 700 | 1,547,000 | 3,500 |
| 2014-02-07 | 657 | 670 | 642 | 660 | 843,000 | 3,300 |
| 2014-02-06 | 656 | 666 | 649 | 654 | 594,000 | 3,270 |
| 2014-02-05 | 645 | 653 | 623 | 650 | 991,000 | 3,250 |
| 2014-02-04 | 652 | 657 | 626 | 627 | 899,000 | 3,135 |
| 2014-02-03 | 700 | 702 | 682 | 682 | 359,000 | 3,410 |
| 2014-01-31 | 729 | 735 | 702 | 713 | 605,000 | 3,565 |
| 2014-01-30 | 735 | 737 | 715 | 723 | 791,000 | 3,615 |
| 2014-01-29 | 717 | 756 | 717 | 754 | 850,000 | 3,770 |
| 2014-01-28 | 706 | 722 | 706 | 710 | 570,000 | 3,550 |
| 2014-01-27 | 701 | 716 | 701 | 708 | 706,000 | 3,540 |
| 2014-01-24 | 728 | 741 | 725 | 736 | 639,000 | 3,680 |
| 2014-01-23 | 747 | 747 | 738 | 743 | 470,000 | 3,715 |
| 2014-01-22 | 721 | 756 | 721 | 746 | 1,087,000 | 3,730 |
| 2014-01-21 | 750 | 758 | 718 | 721 | 1,996,000 | 3,605 |
| 2014-01-20 | 756 | 756 | 743 | 750 | 739,000 | 3,750 |
| 2014-01-17 | 766 | 766 | 755 | 761 | 768,000 | 3,805 |
| 2014-01-16 | 782 | 785 | 776 | 776 | 509,000 | 3,880 |
| 2014-01-15 | 772 | 784 | 767 | 784 | 747,000 | 3,920 |
| 2014-01-14 | 757 | 774 | 749 | 758 | 1,243,000 | 3,790 |
| 2014-01-10 | 770 | 776 | 758 | 775 | 819,000 | 3,875 |
| 2014-01-09 | 780 | 790 | 776 | 780 | 791,000 | 3,900 |
| 2014-01-08 | 776 | 778 | 768 | 777 | 745,000 | 3,885 |
| 2014-01-07 | 751 | 776 | 750 | 773 | 1,904,000 | 3,865 |
| 2014-01-06 | 774 | 777 | 742 | 748 | 1,737,000 | 3,740 |
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
