1. HOME >
  2. 株価時系列 >
  3. 6707 >
  4. 2016年

6707 サンケン電気(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30506515505512942,0002,560
2016-12-295125145045111,690,0002,555
2016-12-285255325145212,442,0002,605
2016-12-275165345105273,283,0002,635
2016-12-265485555335342,038,0002,670
2016-12-225655655455532,267,0002,765
2016-12-215685735615651,444,0002,825
2016-12-205675715495612,081,0002,805
2016-12-195695805625651,441,0002,825
2016-12-165735825715811,458,0002,905
2016-12-155675745605692,214,0002,845
2016-12-145645665485542,409,0002,770
2016-12-135505605455542,932,0002,770
2016-12-125915945565702,111,0002,850
2016-12-095885955715852,326,0002,925
2016-12-085845995685782,824,0002,890
2016-12-075455725435683,852,0002,840
2016-12-065275365215301,402,0002,650
2016-12-055135255095181,598,0002,590
2016-12-025195235085192,032,0002,595
2016-12-014995224985122,748,0002,560
2016-11-30485489481485889,0002,425
2016-11-29475484474483734,0002,415
2016-11-284704844674832,038,0002,415
2016-11-254844944654722,241,0002,360
2016-11-244804874714861,548,0002,430
2016-11-224804804634671,477,0002,335
2016-11-214864904694721,581,0002,360
2016-11-184704854704831,763,0002,415
2016-11-174504684484611,619,0002,305
2016-11-164564674524572,072,0002,285
2016-11-154434494354421,367,0002,210
2016-11-144224394224391,729,0002,195
2016-11-114184264164211,430,0002,105
2016-11-104174224114162,604,0002,080
2016-11-093964093673773,416,0001,885
2016-11-083804033743965,714,0001,980
2016-11-073643703523561,337,0001,780
2016-11-043553573403521,234,0001,760
2016-11-02369370357359844,0001,795
2016-11-01374378369377619,0001,885
2016-10-31377377369372756,0001,860
2016-10-283783823763761,831,0001,880
2016-10-27370373366372624,0001,860
2016-10-26370373364365953,0001,825
2016-10-25374378368372910,0001,860
2016-10-24364372364371756,0001,855
2016-10-21367373366368940,0001,840
2016-10-203653753613672,070,0001,835
2016-10-193513633503621,547,0001,810
2016-10-17345351343349841,0001,745
2016-10-133463513433471,108,0001,735
2016-10-123473473373411,590,0001,705
2016-10-113573583463501,312,0001,750
2016-10-073513543483511,638,0001,755
2016-10-063553583453461,305,0001,730
2016-10-053453553443481,458,0001,740
2016-10-043363463343451,271,0001,725
2016-10-033303463303382,409,0001,690
2016-09-303333333213241,041,0001,620
2016-09-293263383253352,578,0001,675
2016-09-283183253163241,517,0001,620
2016-09-273103203063181,137,0001,590
2016-09-26314314310311710,0001,555
2016-09-23319320314315755,0001,575
2016-09-213153243083221,252,0001,610
2016-09-20316322314317723,0001,585
2016-09-163073183053181,311,0001,590
2016-09-153063093023041,204,0001,520
2016-09-143163193073102,164,0001,550
2016-09-133233283183201,355,0001,600
2016-09-123193283163191,429,0001,595
2016-09-093173273173251,145,0001,625
2016-09-083163193113181,259,0001,590
2016-09-073203203153181,264,0001,590
2016-09-063343373263281,296,0001,640
2016-09-053403473313331,224,0001,665
2016-09-02334338327338952,0001,690
2016-09-01331334329334693,0001,670
2016-08-31334340331334989,0001,670
2016-08-303193293163271,266,0001,635
2016-08-293113223103201,362,0001,600
2016-08-26305309304304705,0001,520
2016-08-253113123013081,165,0001,540
2016-08-24308315307311692,0001,555
2016-08-233123123033041,345,0001,520
2016-08-223213243093111,435,0001,555
2016-08-193113233113211,742,0001,605
2016-08-183093163063101,562,0001,550
2016-08-173003052973051,342,0001,525
2016-08-162983042963001,482,0001,500
2016-08-15297299294295772,0001,475
2016-08-122952982892961,608,0001,480
2016-08-103003002882902,096,0001,450
2016-08-093033052943001,660,0001,500
2016-08-082973012952981,978,0001,490
2016-08-052923032922985,766,0001,490
2016-08-043213403183381,614,0001,690
2016-08-033333333203231,404,0001,615
2016-08-023563583373401,735,0001,700
2016-08-01358364353362966,0001,810
2016-07-293643713583661,047,0001,830
2016-07-28360365357361769,0001,805
2016-07-27346365346359967,0001,795
2016-07-26357357343347922,0001,735
2016-07-253683713573591,071,0001,795
2016-07-223643763633651,562,0001,825
2016-07-213513733503712,025,0001,855
2016-07-20352352342347835,0001,735
2016-07-193503543443511,868,0001,755
2016-07-153473513413471,205,0001,735
2016-07-143463483393411,306,0001,705
2016-07-133433513403492,494,0001,745
2016-07-123223403223301,855,0001,650
2016-07-113003173003161,199,0001,580
2016-07-08296303294298666,0001,490
2016-07-073003072962971,084,0001,485
2016-07-063123122993021,264,0001,510
2016-07-05324325318320592,0001,600
2016-07-04319326315324760,0001,620
2016-07-01319323315319571,0001,595
2016-06-303253253143151,052,0001,575
2016-06-293133193093161,259,0001,580
2016-06-283033062893041,866,0001,520
2016-06-273203223053101,688,0001,550
2016-06-243603623073172,178,0001,585
2016-06-233433583403531,370,0001,765
2016-06-223403473323431,178,0001,715
2016-06-213393463313441,516,0001,720
2016-06-203263463263393,202,0001,695
2016-06-173183243153181,796,0001,590
2016-06-163293313103152,448,0001,575
2016-06-153243353223291,394,0001,645
2016-06-143253313193272,072,0001,635
2016-06-133483493313321,873,0001,660
2016-06-103423673393565,165,0001,780
2016-06-093253273173181,184,0001,590
2016-06-08325326321325754,0001,625
2016-06-073193243163231,196,0001,615
2016-06-063183223143181,628,0001,590
2016-06-033423453303331,302,0001,665
2016-06-023373483333422,645,0001,710
2016-06-013263403263311,368,0001,655
2016-05-313213323203311,364,0001,655
2016-05-303203233173191,221,0001,595
2016-05-27319320314319807,0001,595
2016-05-263203233163201,140,0001,600
2016-05-25310319310316984,0001,580
2016-05-24306311305310871,0001,550
2016-05-233033103003091,303,0001,545
2016-05-202963052963041,819,0001,520
2016-05-193033062952982,094,0001,490
2016-05-183043103003021,658,0001,510
2016-05-17305308301307921,0001,535
2016-05-162983072973021,968,0001,510
2016-05-133023032922942,080,0001,470
2016-05-123003052953052,281,0001,525
2016-05-113133193033043,466,0001,520
2016-05-1032833728831410,164,0001,570
2016-05-093553843523682,706,0001,840
2016-05-063513553443521,550,0001,760
2016-05-023513553423471,528,0001,735
2016-04-283893973703711,350,0001,855
2016-04-27382387376384660,0001,920
2016-04-263923923813841,399,0001,920
2016-04-25398400390396849,0001,980
2016-04-223823963803941,138,0001,970
2016-04-21380387376385780,0001,925
2016-04-20379382371372855,0001,860
2016-04-193713783673721,409,0001,860
2016-04-183673783613641,877,0001,820
2016-04-153874033853882,025,0001,940
2016-04-143853963833911,714,0001,955
2016-04-133723843683822,429,0001,910
2016-04-123513823513723,590,0001,860
2016-04-113273503193492,145,0001,745
2016-04-083173343113271,893,0001,635
2016-04-073283353213251,038,0001,625
2016-04-06321329319326965,0001,630
2016-04-053423423223241,281,0001,620
2016-04-043263443183443,143,0001,720
2016-04-013423453253261,599,0001,630
2016-03-313373433333381,271,0001,690
2016-03-303473503303331,405,0001,665
2016-03-293453533413451,290,0001,725
2016-03-28354357347351571,0001,755
2016-03-25343351337348859,0001,740
2016-03-243513513353411,263,0001,705
2016-03-23355358350352550,0001,760
2016-03-223563613503561,041,0001,780
2016-03-183543543403501,634,0001,750
2016-03-173623653533551,734,0001,775
2016-03-163643713563601,362,0001,800
2016-03-153773823653681,585,0001,840
2016-03-143713853713772,598,0001,885
2016-03-113443703423673,657,0001,835
2016-03-103433463393451,440,0001,725
2016-03-093393413203362,548,0001,680
2016-03-083513593383452,350,0001,725
2016-03-073453573443471,817,0001,735
2016-03-043343503313412,439,0001,705
2016-03-033183383163322,236,0001,660
2016-03-023123193113141,676,0001,570
2016-03-013003072933041,563,0001,520
2016-02-293093163023041,365,0001,520
2016-02-263043113023051,828,0001,525
2016-02-253003032942991,194,0001,495
2016-02-242982992902971,937,0001,485
2016-02-233063153033061,545,0001,530
2016-02-223043112973032,099,0001,515
2016-02-193123142953043,507,0001,520
2016-02-183083222973115,154,0001,555
2016-02-172842992822862,173,0001,430
2016-02-162732952712823,937,0001,410
2016-02-152812852632753,458,0001,375
2016-02-122602682552614,039,0001,305
2016-02-102902932742812,827,0001,405
2016-02-092932962652938,624,0001,465
2016-02-083213293093253,080,0001,625
2016-02-053243313193272,272,0001,635
2016-02-043333383263302,172,0001,650
2016-02-033553563343362,110,0001,680
2016-02-023853883683691,848,0001,845
2016-02-013873893833862,302,0001,930
2016-01-293633783593772,482,0001,885
2016-01-283723723613611,164,0001,805
2016-01-273723803653741,410,0001,870
2016-01-263663673583641,447,0001,820
2016-01-253743783673743,006,0001,870
2016-01-223503643463632,891,0001,815
2016-01-213403543303312,732,0001,655
2016-01-203623643423451,706,0001,725
2016-01-193483603433592,317,0001,795
2016-01-183403603393543,252,0001,770
2016-01-153813853573603,621,0001,800
2016-01-143883883723801,914,0001,900
2016-01-133904003883961,242,0001,980
2016-01-123994033743802,834,0001,900
2016-01-084014103984031,942,0002,015
2016-01-074124184044041,652,0002,020
2016-01-064304314024124,742,0002,060
2016-01-054204334174251,925,0002,125
2016-01-044204324144201,266,0002,100

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