6707 サンケン電気(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 431 | 443 | 425 | 427 | 1,059,000 | 2,135 |
| 2015-12-29 | 430 | 433 | 418 | 429 | 1,063,000 | 2,145 |
| 2015-12-28 | 418 | 437 | 418 | 427 | 2,073,000 | 2,135 |
| 2015-12-25 | 427 | 427 | 404 | 407 | 2,336,000 | 2,035 |
| 2015-12-24 | 442 | 445 | 420 | 421 | 1,701,000 | 2,105 |
| 2015-12-22 | 446 | 454 | 442 | 442 | 1,107,000 | 2,210 |
| 2015-12-21 | 447 | 449 | 438 | 444 | 1,471,000 | 2,220 |
| 2015-12-18 | 468 | 469 | 451 | 454 | 1,692,000 | 2,270 |
| 2015-12-17 | 481 | 489 | 463 | 465 | 1,337,000 | 2,325 |
| 2015-12-16 | 463 | 489 | 462 | 473 | 2,606,000 | 2,365 |
| 2015-12-15 | 466 | 470 | 453 | 456 | 1,524,000 | 2,280 |
| 2015-12-14 | 475 | 476 | 466 | 470 | 1,203,000 | 2,350 |
| 2015-12-11 | 479 | 494 | 479 | 491 | 1,647,000 | 2,455 |
| 2015-12-10 | 498 | 504 | 482 | 486 | 1,712,000 | 2,430 |
| 2015-12-09 | 501 | 509 | 493 | 507 | 1,225,000 | 2,535 |
| 2015-12-08 | 523 | 527 | 505 | 507 | 1,912,000 | 2,535 |
| 2015-12-07 | 525 | 532 | 522 | 526 | 1,520,000 | 2,630 |
| 2015-12-04 | 514 | 519 | 511 | 515 | 1,854,000 | 2,575 |
| 2015-12-03 | 517 | 527 | 516 | 521 | 2,122,000 | 2,605 |
| 2015-12-02 | 499 | 525 | 491 | 521 | 3,783,000 | 2,605 |
| 2015-12-01 | 482 | 505 | 480 | 500 | 2,417,000 | 2,500 |
| 2015-11-30 | 467 | 481 | 467 | 477 | 1,081,000 | 2,385 |
| 2015-11-27 | 462 | 474 | 461 | 469 | 1,664,000 | 2,345 |
| 2015-11-26 | 466 | 469 | 455 | 461 | 2,043,000 | 2,305 |
| 2015-11-25 | 485 | 486 | 467 | 471 | 2,116,000 | 2,355 |
| 2015-11-24 | 496 | 497 | 486 | 487 | 2,258,000 | 2,435 |
| 2015-11-20 | 501 | 505 | 495 | 500 | 916,000 | 2,500 |
| 2015-11-19 | 496 | 502 | 493 | 500 | 1,037,000 | 2,500 |
| 2015-11-18 | 501 | 504 | 493 | 496 | 1,393,000 | 2,480 |
| 2015-11-17 | 501 | 505 | 499 | 501 | 1,211,000 | 2,505 |
| 2015-11-16 | 499 | 505 | 493 | 494 | 1,357,000 | 2,470 |
| 2015-11-13 | 517 | 521 | 509 | 512 | 1,554,000 | 2,560 |
| 2015-11-12 | 509 | 530 | 508 | 527 | 2,864,000 | 2,635 |
| 2015-11-11 | 535 | 535 | 504 | 509 | 3,391,000 | 2,545 |
| 2015-11-10 | 510 | 539 | 508 | 536 | 4,733,000 | 2,680 |
| 2015-11-09 | 493 | 511 | 493 | 510 | 6,462,000 | 2,550 |
| 2015-11-06 | 450 | 503 | 446 | 503 | 13,272,000 | 2,515 |
| 2015-11-05 | 435 | 449 | 421 | 423 | 3,421,000 | 2,115 |
| 2015-11-04 | 432 | 443 | 425 | 430 | 3,243,000 | 2,150 |
| 2015-11-02 | 424 | 440 | 421 | 433 | 3,470,000 | 2,165 |
| 2015-10-30 | 438 | 438 | 419 | 423 | 2,609,000 | 2,115 |
| 2015-10-29 | 438 | 443 | 430 | 435 | 1,418,000 | 2,175 |
| 2015-10-28 | 453 | 453 | 431 | 436 | 1,806,000 | 2,180 |
| 2015-10-27 | 457 | 460 | 445 | 449 | 1,458,000 | 2,245 |
| 2015-10-26 | 451 | 469 | 451 | 461 | 2,464,000 | 2,305 |
| 2015-10-23 | 456 | 457 | 446 | 447 | 1,393,000 | 2,235 |
| 2015-10-22 | 430 | 452 | 426 | 439 | 1,844,000 | 2,195 |
| 2015-10-21 | 425 | 437 | 422 | 433 | 1,716,000 | 2,165 |
| 2015-10-20 | 418 | 426 | 413 | 426 | 2,503,000 | 2,130 |
| 2015-10-19 | 451 | 452 | 416 | 420 | 8,072,000 | 2,100 |
| 2015-10-16 | 454 | 471 | 453 | 466 | 1,359,000 | 2,330 |
| 2015-10-15 | 437 | 451 | 432 | 449 | 1,143,000 | 2,245 |
| 2015-10-14 | 460 | 461 | 438 | 444 | 2,075,000 | 2,220 |
| 2015-10-13 | 476 | 480 | 463 | 466 | 1,481,000 | 2,330 |
| 2015-10-09 | 454 | 470 | 454 | 469 | 2,472,000 | 2,345 |
| 2015-10-08 | 432 | 462 | 430 | 458 | 3,380,000 | 2,290 |
| 2015-10-07 | 426 | 436 | 425 | 433 | 1,807,000 | 2,165 |
| 2015-10-06 | 430 | 434 | 423 | 425 | 1,137,000 | 2,125 |
| 2015-10-05 | 420 | 430 | 418 | 422 | 1,029,000 | 2,110 |
| 2015-10-02 | 410 | 422 | 402 | 414 | 1,139,000 | 2,070 |
| 2015-10-01 | 407 | 416 | 405 | 410 | 1,213,000 | 2,050 |
| 2015-09-30 | 397 | 408 | 394 | 402 | 1,521,000 | 2,010 |
| 2015-09-29 | 400 | 402 | 391 | 391 | 1,373,000 | 1,955 |
| 2015-09-28 | 412 | 414 | 403 | 408 | 1,742,000 | 2,040 |
| 2015-09-25 | 429 | 431 | 407 | 421 | 2,393,000 | 2,105 |
| 2015-09-24 | 444 | 446 | 428 | 429 | 1,626,000 | 2,145 |
| 2015-09-18 | 463 | 465 | 445 | 452 | 1,371,000 | 2,260 |
| 2015-09-17 | 460 | 472 | 459 | 466 | 951,000 | 2,330 |
| 2015-09-16 | 447 | 457 | 446 | 454 | 900,000 | 2,270 |
| 2015-09-15 | 447 | 453 | 442 | 443 | 760,000 | 2,215 |
| 2015-09-14 | 457 | 461 | 439 | 444 | 1,593,000 | 2,220 |
| 2015-09-11 | 457 | 467 | 452 | 456 | 1,943,000 | 2,280 |
| 2015-09-10 | 453 | 469 | 452 | 463 | 1,543,000 | 2,315 |
| 2015-09-09 | 449 | 465 | 441 | 464 | 2,517,000 | 2,320 |
| 2015-09-08 | 434 | 452 | 433 | 433 | 4,004,000 | 2,165 |
| 2015-09-07 | 436 | 443 | 424 | 433 | 3,270,000 | 2,165 |
| 2015-09-04 | 452 | 464 | 444 | 449 | 3,828,000 | 2,245 |
| 2015-09-03 | 438 | 462 | 430 | 454 | 6,630,000 | 2,270 |
| 2015-09-02 | 462 | 469 | 436 | 436 | 8,638,000 | 2,180 |
| 2015-09-01 | 466 | 481 | 462 | 473 | 3,169,000 | 2,365 |
| 2015-08-31 | 479 | 479 | 464 | 466 | 3,285,000 | 2,330 |
| 2015-08-28 | 475 | 485 | 472 | 477 | 4,511,000 | 2,385 |
| 2015-08-27 | 470 | 480 | 455 | 464 | 8,970,000 | 2,320 |
| 2015-08-26 | 445 | 468 | 437 | 464 | 4,328,000 | 2,320 |
| 2015-08-25 | 446 | 480 | 421 | 437 | 9,703,000 | 2,185 |
| 2015-08-24 | 471 | 477 | 444 | 448 | 7,548,000 | 2,240 |
| 2015-08-21 | 487 | 491 | 476 | 478 | 5,558,000 | 2,390 |
| 2015-08-20 | 524 | 525 | 501 | 503 | 3,902,000 | 2,515 |
| 2015-08-19 | 532 | 533 | 517 | 523 | 3,279,000 | 2,615 |
| 2015-08-18 | 545 | 547 | 524 | 530 | 4,664,000 | 2,650 |
| 2015-08-17 | 552 | 552 | 533 | 547 | 2,232,000 | 2,735 |
| 2015-08-14 | 564 | 566 | 550 | 552 | 2,040,000 | 2,760 |
| 2015-08-13 | 560 | 570 | 560 | 564 | 2,036,000 | 2,820 |
| 2015-08-12 | 572 | 579 | 558 | 562 | 2,925,000 | 2,810 |
| 2015-08-11 | 571 | 586 | 570 | 578 | 2,926,000 | 2,890 |
| 2015-08-10 | 581 | 583 | 553 | 561 | 5,431,000 | 2,805 |
| 2015-08-07 | 601 | 614 | 585 | 605 | 5,063,000 | 3,025 |
| 2015-08-06 | 661 | 694 | 661 | 681 | 1,350,000 | 3,405 |
| 2015-08-05 | 651 | 666 | 651 | 656 | 1,311,000 | 3,280 |
| 2015-08-04 | 662 | 670 | 650 | 656 | 1,307,000 | 3,280 |
| 2015-08-03 | 690 | 696 | 668 | 672 | 594,000 | 3,360 |
| 2015-07-31 | 670 | 695 | 667 | 690 | 873,000 | 3,450 |
| 2015-07-30 | 658 | 679 | 655 | 674 | 878,000 | 3,370 |
| 2015-07-29 | 676 | 682 | 660 | 662 | 1,148,000 | 3,310 |
| 2015-07-28 | 665 | 686 | 663 | 682 | 784,000 | 3,410 |
| 2015-07-27 | 691 | 691 | 672 | 676 | 1,220,000 | 3,380 |
| 2015-07-24 | 702 | 706 | 687 | 695 | 1,281,000 | 3,475 |
| 2015-07-23 | 717 | 718 | 696 | 702 | 1,710,000 | 3,510 |
| 2015-07-22 | 723 | 727 | 717 | 718 | 799,000 | 3,590 |
| 2015-07-21 | 739 | 740 | 728 | 731 | 852,000 | 3,655 |
| 2015-07-17 | 741 | 742 | 732 | 739 | 431,000 | 3,695 |
| 2015-07-16 | 750 | 750 | 732 | 737 | 775,000 | 3,685 |
| 2015-07-15 | 750 | 754 | 740 | 749 | 1,068,000 | 3,745 |
| 2015-07-14 | 734 | 743 | 725 | 741 | 1,047,000 | 3,705 |
| 2015-07-13 | 718 | 730 | 717 | 719 | 691,000 | 3,595 |
| 2015-07-10 | 721 | 721 | 702 | 712 | 1,079,000 | 3,560 |
| 2015-07-09 | 695 | 717 | 680 | 715 | 1,614,000 | 3,575 |
| 2015-07-08 | 762 | 766 | 720 | 722 | 1,515,000 | 3,610 |
| 2015-07-07 | 751 | 763 | 748 | 755 | 1,428,000 | 3,775 |
| 2015-07-06 | 756 | 757 | 732 | 737 | 1,662,000 | 3,685 |
| 2015-07-03 | 756 | 768 | 751 | 765 | 1,054,000 | 3,825 |
| 2015-07-02 | 761 | 772 | 751 | 753 | 1,408,000 | 3,765 |
| 2015-07-01 | 758 | 758 | 747 | 750 | 1,073,000 | 3,750 |
| 2015-06-30 | 760 | 772 | 745 | 757 | 1,887,000 | 3,785 |
| 2015-06-29 | 780 | 781 | 760 | 764 | 1,797,000 | 3,820 |
| 2015-06-26 | 797 | 799 | 791 | 795 | 787,000 | 3,975 |
| 2015-06-25 | 796 | 800 | 783 | 797 | 1,654,000 | 3,985 |
| 2015-06-24 | 815 | 816 | 792 | 794 | 3,310,000 | 3,970 |
| 2015-06-23 | 800 | 819 | 798 | 817 | 1,812,000 | 4,085 |
| 2015-06-22 | 791 | 795 | 787 | 793 | 937,000 | 3,965 |
| 2015-06-19 | 803 | 809 | 792 | 794 | 1,849,000 | 3,970 |
| 2015-06-18 | 810 | 812 | 797 | 797 | 1,580,000 | 3,985 |
| 2015-06-17 | 824 | 824 | 807 | 810 | 1,459,000 | 4,050 |
| 2015-06-16 | 815 | 822 | 811 | 812 | 1,556,000 | 4,060 |
| 2015-06-15 | 830 | 830 | 815 | 820 | 1,181,000 | 4,100 |
| 2015-06-12 | 840 | 842 | 827 | 833 | 1,710,000 | 4,165 |
| 2015-06-11 | 846 | 849 | 837 | 846 | 1,248,000 | 4,230 |
| 2015-06-10 | 853 | 853 | 828 | 835 | 1,968,000 | 4,175 |
| 2015-06-09 | 835 | 835 | 821 | 823 | 1,402,000 | 4,115 |
| 2015-06-08 | 844 | 852 | 841 | 844 | 1,379,000 | 4,220 |
| 2015-06-05 | 857 | 858 | 840 | 847 | 2,152,000 | 4,235 |
| 2015-06-04 | 878 | 878 | 861 | 863 | 1,653,000 | 4,315 |
| 2015-06-03 | 871 | 872 | 858 | 863 | 1,595,000 | 4,315 |
| 2015-06-02 | 901 | 908 | 869 | 871 | 2,219,000 | 4,355 |
| 2015-06-01 | 904 | 914 | 898 | 910 | 768,000 | 4,550 |
| 2015-05-29 | 903 | 917 | 892 | 900 | 1,074,000 | 4,500 |
| 2015-05-28 | 889 | 919 | 889 | 906 | 1,417,000 | 4,530 |
| 2015-05-27 | 877 | 888 | 875 | 881 | 729,000 | 4,405 |
| 2015-05-26 | 872 | 885 | 866 | 882 | 822,000 | 4,410 |
| 2015-05-25 | 873 | 884 | 867 | 871 | 911,000 | 4,355 |
| 2015-05-22 | 848 | 873 | 848 | 870 | 2,010,000 | 4,350 |
| 2015-05-21 | 862 | 864 | 842 | 843 | 1,983,000 | 4,215 |
| 2015-05-20 | 885 | 888 | 859 | 871 | 3,084,000 | 4,355 |
| 2015-05-19 | 890 | 896 | 873 | 894 | 1,347,000 | 4,470 |
| 2015-05-18 | 884 | 900 | 881 | 885 | 756,000 | 4,425 |
| 2015-05-15 | 909 | 914 | 887 | 889 | 884,000 | 4,445 |
| 2015-05-14 | 923 | 928 | 903 | 908 | 927,000 | 4,540 |
| 2015-05-13 | 900 | 919 | 896 | 913 | 758,000 | 4,565 |
| 2015-05-12 | 912 | 921 | 902 | 915 | 1,041,000 | 4,575 |
| 2015-05-11 | 895 | 921 | 880 | 919 | 2,540,000 | 4,595 |
| 2015-05-08 | 876 | 903 | 871 | 884 | 2,057,000 | 4,420 |
| 2015-05-07 | 883 | 888 | 874 | 882 | 708,000 | 4,410 |
| 2015-05-01 | 903 | 910 | 882 | 894 | 815,000 | 4,470 |
| 2015-04-30 | 910 | 921 | 908 | 917 | 1,138,000 | 4,585 |
| 2015-04-28 | 884 | 912 | 882 | 906 | 967,000 | 4,530 |
| 2015-04-27 | 899 | 906 | 892 | 897 | 890,000 | 4,485 |
| 2015-04-24 | 900 | 907 | 890 | 904 | 905,000 | 4,520 |
| 2015-04-23 | 885 | 903 | 885 | 898 | 1,655,000 | 4,490 |
| 2015-04-22 | 872 | 885 | 869 | 885 | 1,434,000 | 4,425 |
| 2015-04-21 | 844 | 867 | 840 | 866 | 1,592,000 | 4,330 |
| 2015-04-20 | 854 | 855 | 829 | 830 | 1,048,000 | 4,150 |
| 2015-04-17 | 880 | 884 | 852 | 858 | 2,280,000 | 4,290 |
| 2015-04-16 | 864 | 864 | 836 | 844 | 1,135,000 | 4,220 |
| 2015-04-15 | 856 | 866 | 852 | 863 | 861,000 | 4,315 |
| 2015-04-14 | 841 | 857 | 839 | 855 | 805,000 | 4,275 |
| 2015-04-13 | 826 | 848 | 826 | 842 | 530,000 | 4,210 |
| 2015-04-10 | 825 | 833 | 818 | 831 | 602,000 | 4,155 |
| 2015-04-09 | 842 | 842 | 824 | 825 | 698,000 | 4,125 |
| 2015-04-08 | 851 | 851 | 835 | 839 | 816,000 | 4,195 |
| 2015-04-07 | 855 | 858 | 847 | 852 | 593,000 | 4,260 |
| 2015-04-06 | 829 | 857 | 829 | 849 | 1,098,000 | 4,245 |
| 2015-04-03 | 834 | 844 | 829 | 844 | 751,000 | 4,220 |
| 2015-04-02 | 809 | 834 | 802 | 830 | 1,439,000 | 4,150 |
| 2015-04-01 | 824 | 824 | 801 | 801 | 951,000 | 4,005 |
| 2015-03-31 | 828 | 840 | 821 | 832 | 809,000 | 4,160 |
| 2015-03-30 | 807 | 823 | 801 | 820 | 819,000 | 4,100 |
| 2015-03-27 | 802 | 815 | 786 | 796 | 1,250,000 | 3,980 |
| 2015-03-26 | 825 | 825 | 800 | 804 | 1,309,000 | 4,020 |
| 2015-03-25 | 865 | 866 | 831 | 834 | 1,372,000 | 4,170 |
| 2015-03-24 | 860 | 868 | 852 | 865 | 1,018,000 | 4,325 |
| 2015-03-23 | 844 | 858 | 844 | 857 | 808,000 | 4,285 |
| 2015-03-20 | 833 | 843 | 831 | 834 | 772,000 | 4,170 |
| 2015-03-19 | 841 | 843 | 827 | 830 | 1,549,000 | 4,150 |
| 2015-03-18 | 851 | 853 | 841 | 844 | 1,204,000 | 4,220 |
| 2015-03-17 | 865 | 870 | 854 | 856 | 1,153,000 | 4,280 |
| 2015-03-16 | 861 | 870 | 855 | 865 | 745,000 | 4,325 |
| 2015-03-13 | 879 | 881 | 864 | 866 | 1,747,000 | 4,330 |
| 2015-03-12 | 886 | 886 | 874 | 877 | 550,000 | 4,385 |
| 2015-03-11 | 874 | 892 | 860 | 879 | 1,093,000 | 4,395 |
| 2015-03-10 | 906 | 906 | 884 | 889 | 1,535,000 | 4,445 |
| 2015-03-09 | 914 | 918 | 896 | 900 | 1,154,000 | 4,500 |
| 2015-03-06 | 913 | 932 | 913 | 922 | 1,800,000 | 4,610 |
| 2015-03-05 | 880 | 912 | 880 | 908 | 1,687,000 | 4,540 |
| 2015-03-04 | 885 | 894 | 876 | 885 | 1,102,000 | 4,425 |
| 2015-03-03 | 871 | 897 | 862 | 896 | 2,007,000 | 4,480 |
| 2015-03-02 | 863 | 869 | 856 | 868 | 692,000 | 4,340 |
| 2015-02-27 | 868 | 869 | 852 | 860 | 962,000 | 4,300 |
| 2015-02-26 | 855 | 877 | 851 | 868 | 1,686,000 | 4,340 |
| 2015-02-25 | 859 | 860 | 843 | 850 | 1,780,000 | 4,250 |
| 2015-02-24 | 843 | 850 | 835 | 846 | 1,359,000 | 4,230 |
| 2015-02-23 | 845 | 849 | 828 | 842 | 1,359,000 | 4,210 |
| 2015-02-20 | 840 | 846 | 827 | 833 | 1,772,000 | 4,165 |
| 2015-02-19 | 854 | 860 | 837 | 838 | 1,133,000 | 4,190 |
| 2015-02-18 | 846 | 858 | 839 | 846 | 934,000 | 4,230 |
| 2015-02-17 | 843 | 861 | 832 | 845 | 2,819,000 | 4,225 |
| 2015-02-16 | 882 | 883 | 859 | 864 | 1,823,000 | 4,320 |
| 2015-02-13 | 902 | 915 | 892 | 898 | 1,170,000 | 4,490 |
| 2015-02-12 | 909 | 911 | 882 | 897 | 1,694,000 | 4,485 |
| 2015-02-10 | 888 | 907 | 880 | 898 | 2,517,000 | 4,490 |
| 2015-02-09 | 970 | 970 | 952 | 958 | 1,002,000 | 4,790 |
| 2015-02-06 | 958 | 969 | 940 | 957 | 485,000 | 4,785 |
| 2015-02-05 | 963 | 971 | 950 | 954 | 526,000 | 4,770 |
| 2015-02-04 | 952 | 966 | 951 | 958 | 375,000 | 4,790 |
| 2015-02-03 | 962 | 964 | 937 | 944 | 598,000 | 4,720 |
| 2015-02-02 | 971 | 976 | 953 | 962 | 1,004,000 | 4,810 |
| 2015-01-30 | 964 | 976 | 958 | 971 | 1,003,000 | 4,855 |
| 2015-01-29 | 925 | 950 | 925 | 944 | 540,000 | 4,720 |
| 2015-01-28 | 936 | 943 | 924 | 933 | 777,000 | 4,665 |
| 2015-01-27 | 938 | 950 | 933 | 946 | 569,000 | 4,730 |
| 2015-01-26 | 920 | 940 | 919 | 938 | 855,000 | 4,690 |
| 2015-01-23 | 918 | 928 | 914 | 927 | 873,000 | 4,635 |
| 2015-01-22 | 915 | 927 | 891 | 905 | 1,560,000 | 4,525 |
| 2015-01-21 | 937 | 946 | 918 | 922 | 1,481,000 | 4,610 |
| 2015-01-20 | 927 | 954 | 927 | 937 | 610,000 | 4,685 |
| 2015-01-19 | 932 | 935 | 914 | 927 | 1,040,000 | 4,635 |
| 2015-01-16 | 922 | 942 | 912 | 929 | 1,349,000 | 4,645 |
| 2015-01-15 | 899 | 937 | 899 | 932 | 1,325,000 | 4,660 |
| 2015-01-14 | 900 | 910 | 888 | 889 | 443,000 | 4,445 |
| 2015-01-13 | 897 | 919 | 896 | 919 | 912,000 | 4,595 |
| 2015-01-09 | 945 | 958 | 923 | 928 | 535,000 | 4,640 |
| 2015-01-08 | 940 | 950 | 929 | 943 | 628,000 | 4,715 |
| 2015-01-07 | 934 | 942 | 921 | 931 | 632,000 | 4,655 |
| 2015-01-06 | 966 | 967 | 943 | 943 | 886,000 | 4,715 |
| 2015-01-05 | 962 | 999 | 962 | 990 | 487,000 | 4,950 |
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
