6707 サンケン電気(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 794 | 822 | 790 | 813 | 2,768,000 | 4,065 |
| 2017-12-28 | 782 | 792 | 775 | 781 | 1,328,000 | 3,905 |
| 2017-12-27 | 781 | 799 | 777 | 783 | 1,157,000 | 3,915 |
| 2017-12-26 | 785 | 792 | 782 | 786 | 890,000 | 3,930 |
| 2017-12-25 | 780 | 793 | 766 | 791 | 2,046,000 | 3,955 |
| 2017-12-22 | 750 | 776 | 744 | 776 | 3,157,000 | 3,880 |
| 2017-12-21 | 717 | 746 | 713 | 745 | 2,404,000 | 3,725 |
| 2017-12-20 | 700 | 721 | 695 | 721 | 1,621,000 | 3,605 |
| 2017-12-19 | 709 | 717 | 691 | 693 | 1,332,000 | 3,465 |
| 2017-12-18 | 680 | 698 | 679 | 698 | 1,388,000 | 3,490 |
| 2017-12-15 | 677 | 682 | 665 | 667 | 1,253,000 | 3,335 |
| 2017-12-14 | 670 | 680 | 664 | 678 | 1,588,000 | 3,390 |
| 2017-12-13 | 665 | 677 | 662 | 674 | 2,391,000 | 3,370 |
| 2017-12-12 | 668 | 677 | 664 | 670 | 1,253,000 | 3,350 |
| 2017-12-11 | 671 | 673 | 662 | 668 | 1,527,000 | 3,340 |
| 2017-12-08 | 650 | 672 | 646 | 672 | 1,551,000 | 3,360 |
| 2017-12-07 | 645 | 650 | 637 | 650 | 1,127,000 | 3,250 |
| 2017-12-06 | 640 | 650 | 635 | 639 | 911,000 | 3,195 |
| 2017-12-05 | 643 | 647 | 635 | 643 | 966,000 | 3,215 |
| 2017-12-04 | 655 | 659 | 650 | 652 | 800,000 | 3,260 |
| 2017-12-01 | 668 | 673 | 652 | 656 | 1,455,000 | 3,280 |
| 2017-11-30 | 653 | 672 | 647 | 671 | 1,862,000 | 3,355 |
| 2017-11-29 | 673 | 673 | 660 | 662 | 1,045,000 | 3,310 |
| 2017-11-28 | 682 | 683 | 666 | 668 | 900,000 | 3,340 |
| 2017-11-27 | 697 | 697 | 678 | 682 | 718,000 | 3,410 |
| 2017-11-24 | 683 | 689 | 679 | 688 | 859,000 | 3,440 |
| 2017-11-22 | 700 | 703 | 687 | 693 | 1,146,000 | 3,465 |
| 2017-11-21 | 683 | 702 | 675 | 691 | 2,195,000 | 3,455 |
| 2017-11-20 | 657 | 662 | 651 | 659 | 982,000 | 3,295 |
| 2017-11-17 | 676 | 678 | 662 | 665 | 1,789,000 | 3,325 |
| 2017-11-16 | 657 | 669 | 650 | 657 | 2,282,000 | 3,285 |
| 2017-11-15 | 693 | 696 | 653 | 667 | 2,418,000 | 3,335 |
| 2017-11-13 | 699 | 705 | 682 | 686 | 996,000 | 3,430 |
| 2017-11-10 | 681 | 699 | 681 | 698 | 1,008,000 | 3,490 |
| 2017-11-09 | 698 | 716 | 688 | 702 | 1,823,000 | 3,510 |
| 2017-11-08 | 717 | 719 | 687 | 695 | 2,305,000 | 3,475 |
| 2017-11-07 | 710 | 727 | 702 | 718 | 2,288,000 | 3,590 |
| 2017-11-06 | 748 | 753 | 729 | 734 | 1,737,000 | 3,670 |
| 2017-11-02 | 726 | 746 | 716 | 746 | 2,271,000 | 3,730 |
| 2017-11-01 | 721 | 725 | 700 | 709 | 1,596,000 | 3,545 |
| 2017-10-31 | 703 | 710 | 697 | 707 | 1,349,000 | 3,535 |
| 2017-10-30 | 718 | 724 | 699 | 712 | 2,310,000 | 3,560 |
| 2017-10-27 | 743 | 745 | 705 | 714 | 3,546,000 | 3,570 |
| 2017-10-26 | 666 | 760 | 666 | 749 | 5,997,000 | 3,745 |
| 2017-10-25 | 689 | 696 | 679 | 681 | 1,736,000 | 3,405 |
| 2017-10-24 | 665 | 681 | 656 | 681 | 1,406,000 | 3,405 |
| 2017-10-23 | 650 | 674 | 649 | 669 | 2,514,000 | 3,345 |
| 2017-10-20 | 625 | 644 | 619 | 643 | 2,239,000 | 3,215 |
| 2017-10-19 | 598 | 634 | 598 | 629 | 2,955,000 | 3,145 |
| 2017-10-18 | 589 | 597 | 588 | 593 | 1,073,000 | 2,965 |
| 2017-10-17 | 606 | 609 | 596 | 599 | 964,000 | 2,995 |
| 2017-10-16 | 607 | 612 | 602 | 606 | 903,000 | 3,030 |
| 2017-10-13 | 600 | 605 | 592 | 604 | 933,000 | 3,020 |
| 2017-10-12 | 606 | 606 | 597 | 601 | 1,067,000 | 3,005 |
| 2017-10-11 | 610 | 610 | 593 | 598 | 760,000 | 2,990 |
| 2017-10-10 | 609 | 609 | 596 | 606 | 1,102,000 | 3,030 |
| 2017-10-06 | 606 | 608 | 599 | 604 | 698,000 | 3,020 |
| 2017-10-05 | 613 | 617 | 599 | 602 | 1,348,000 | 3,010 |
| 2017-10-04 | 618 | 619 | 606 | 616 | 1,207,000 | 3,080 |
| 2017-10-03 | 623 | 623 | 612 | 616 | 893,000 | 3,080 |
| 2017-10-02 | 615 | 619 | 613 | 619 | 614,000 | 3,095 |
| 2017-09-29 | 617 | 620 | 615 | 618 | 723,000 | 3,090 |
| 2017-09-28 | 610 | 625 | 609 | 617 | 1,528,000 | 3,085 |
| 2017-09-27 | 591 | 604 | 590 | 600 | 739,000 | 3,000 |
| 2017-09-26 | 600 | 605 | 594 | 601 | 944,000 | 3,005 |
| 2017-09-25 | 603 | 616 | 603 | 606 | 1,013,000 | 3,030 |
| 2017-09-22 | 602 | 605 | 589 | 602 | 1,383,000 | 3,010 |
| 2017-09-21 | 596 | 617 | 590 | 602 | 1,869,000 | 3,010 |
| 2017-09-20 | 582 | 595 | 575 | 595 | 1,864,000 | 2,975 |
| 2017-09-19 | 588 | 588 | 578 | 582 | 692,000 | 2,910 |
| 2017-09-15 | 561 | 579 | 555 | 574 | 1,239,000 | 2,870 |
| 2017-09-14 | 572 | 573 | 563 | 567 | 748,000 | 2,835 |
| 2017-09-13 | 564 | 572 | 553 | 567 | 1,451,000 | 2,835 |
| 2017-09-12 | 546 | 550 | 541 | 549 | 1,121,000 | 2,745 |
| 2017-09-11 | 525 | 536 | 523 | 532 | 986,000 | 2,660 |
| 2017-09-08 | 529 | 532 | 521 | 525 | 1,025,000 | 2,625 |
| 2017-09-07 | 525 | 547 | 518 | 528 | 2,713,000 | 2,640 |
| 2017-09-06 | 520 | 529 | 516 | 519 | 1,962,000 | 2,595 |
| 2017-09-05 | 550 | 561 | 525 | 529 | 2,473,000 | 2,645 |
| 2017-09-04 | 571 | 571 | 544 | 546 | 2,533,000 | 2,730 |
| 2017-09-01 | 578 | 584 | 564 | 578 | 1,805,000 | 2,890 |
| 2017-08-31 | 566 | 573 | 558 | 561 | 1,383,000 | 2,805 |
| 2017-08-30 | 557 | 560 | 553 | 558 | 764,000 | 2,790 |
| 2017-08-29 | 560 | 566 | 553 | 553 | 769,000 | 2,765 |
| 2017-08-28 | 571 | 575 | 561 | 564 | 488,000 | 2,820 |
| 2017-08-25 | 575 | 580 | 567 | 571 | 889,000 | 2,855 |
| 2017-08-24 | 569 | 586 | 569 | 575 | 809,000 | 2,875 |
| 2017-08-23 | 580 | 581 | 571 | 575 | 911,000 | 2,875 |
| 2017-08-22 | 556 | 574 | 556 | 574 | 967,000 | 2,870 |
| 2017-08-21 | 569 | 570 | 554 | 556 | 998,000 | 2,780 |
| 2017-08-18 | 565 | 575 | 565 | 567 | 1,203,000 | 2,835 |
| 2017-08-17 | 570 | 591 | 566 | 590 | 1,792,000 | 2,950 |
| 2017-08-16 | 558 | 566 | 551 | 560 | 1,094,000 | 2,800 |
| 2017-08-15 | 586 | 589 | 555 | 555 | 1,568,000 | 2,775 |
| 2017-08-14 | 572 | 585 | 565 | 578 | 1,601,000 | 2,890 |
| 2017-08-10 | 585 | 611 | 579 | 582 | 3,410,000 | 2,910 |
| 2017-08-09 | 575 | 576 | 549 | 554 | 1,464,000 | 2,770 |
| 2017-08-08 | 566 | 572 | 561 | 571 | 1,094,000 | 2,855 |
| 2017-08-07 | 558 | 563 | 553 | 562 | 849,000 | 2,810 |
| 2017-08-04 | 551 | 556 | 548 | 551 | 670,000 | 2,755 |
| 2017-08-03 | 558 | 560 | 548 | 556 | 1,121,000 | 2,780 |
| 2017-08-02 | 556 | 562 | 551 | 560 | 1,208,000 | 2,800 |
| 2017-08-01 | 562 | 564 | 546 | 551 | 1,701,000 | 2,755 |
| 2017-07-31 | 571 | 571 | 557 | 561 | 1,650,000 | 2,805 |
| 2017-07-28 | 590 | 592 | 567 | 572 | 2,253,000 | 2,860 |
| 2017-07-27 | 595 | 605 | 592 | 600 | 2,512,000 | 3,000 |
| 2017-07-26 | 611 | 617 | 603 | 604 | 2,152,000 | 3,020 |
| 2017-07-25 | 622 | 627 | 609 | 614 | 1,853,000 | 3,070 |
| 2017-07-24 | 617 | 629 | 609 | 629 | 1,956,000 | 3,145 |
| 2017-07-21 | 593 | 619 | 591 | 619 | 3,450,000 | 3,095 |
| 2017-07-20 | 572 | 592 | 571 | 591 | 2,486,000 | 2,955 |
| 2017-07-19 | 559 | 578 | 554 | 569 | 2,735,000 | 2,845 |
| 2017-07-18 | 539 | 548 | 536 | 544 | 924,000 | 2,720 |
| 2017-07-14 | 539 | 543 | 534 | 541 | 1,410,000 | 2,705 |
| 2017-07-13 | 545 | 550 | 539 | 542 | 1,713,000 | 2,710 |
| 2017-07-12 | 540 | 554 | 540 | 545 | 1,220,000 | 2,725 |
| 2017-07-11 | 545 | 552 | 542 | 545 | 1,123,000 | 2,725 |
| 2017-07-10 | 545 | 554 | 537 | 537 | 1,613,000 | 2,685 |
| 2017-07-07 | 525 | 545 | 524 | 538 | 1,596,000 | 2,690 |
| 2017-07-06 | 522 | 536 | 520 | 527 | 1,826,000 | 2,635 |
| 2017-07-05 | 492 | 524 | 491 | 523 | 3,981,000 | 2,615 |
| 2017-07-04 | 479 | 489 | 473 | 487 | 2,195,000 | 2,435 |
| 2017-07-03 | 470 | 476 | 466 | 473 | 921,000 | 2,365 |
| 2017-06-30 | 464 | 478 | 464 | 472 | 1,074,000 | 2,360 |
| 2017-06-29 | 474 | 476 | 467 | 467 | 687,000 | 2,335 |
| 2017-06-28 | 479 | 479 | 467 | 469 | 740,000 | 2,345 |
| 2017-06-27 | 477 | 485 | 477 | 481 | 717,000 | 2,405 |
| 2017-06-26 | 460 | 475 | 460 | 474 | 513,000 | 2,370 |
| 2017-06-23 | 471 | 471 | 462 | 463 | 603,000 | 2,315 |
| 2017-06-22 | 468 | 473 | 468 | 469 | 523,000 | 2,345 |
| 2017-06-21 | 476 | 476 | 467 | 471 | 720,000 | 2,355 |
| 2017-06-20 | 467 | 476 | 463 | 476 | 1,163,000 | 2,380 |
| 2017-06-19 | 457 | 461 | 453 | 461 | 623,000 | 2,305 |
| 2017-06-16 | 457 | 459 | 453 | 455 | 1,334,000 | 2,275 |
| 2017-06-15 | 464 | 464 | 451 | 453 | 1,622,000 | 2,265 |
| 2017-06-14 | 474 | 478 | 468 | 470 | 798,000 | 2,350 |
| 2017-06-13 | 482 | 482 | 472 | 473 | 860,000 | 2,365 |
| 2017-06-12 | 496 | 497 | 480 | 481 | 1,224,000 | 2,405 |
| 2017-06-09 | 487 | 501 | 486 | 494 | 1,506,000 | 2,470 |
| 2017-06-08 | 482 | 487 | 478 | 487 | 1,589,000 | 2,435 |
| 2017-06-07 | 459 | 482 | 459 | 482 | 1,726,000 | 2,410 |
| 2017-06-06 | 467 | 470 | 463 | 467 | 1,606,000 | 2,335 |
| 2017-06-05 | 472 | 473 | 464 | 471 | 1,139,000 | 2,355 |
| 2017-06-02 | 460 | 475 | 459 | 472 | 1,845,000 | 2,360 |
| 2017-06-01 | 455 | 461 | 451 | 457 | 1,166,000 | 2,285 |
| 2017-05-31 | 456 | 457 | 453 | 456 | 920,000 | 2,280 |
| 2017-05-30 | 456 | 463 | 452 | 461 | 852,000 | 2,305 |
| 2017-05-29 | 464 | 466 | 455 | 456 | 1,266,000 | 2,280 |
| 2017-05-26 | 463 | 466 | 457 | 465 | 1,083,000 | 2,325 |
| 2017-05-25 | 467 | 467 | 457 | 459 | 876,000 | 2,295 |
| 2017-05-24 | 463 | 467 | 458 | 463 | 982,000 | 2,315 |
| 2017-05-23 | 466 | 467 | 453 | 455 | 1,052,000 | 2,275 |
| 2017-05-22 | 468 | 468 | 460 | 463 | 1,321,000 | 2,315 |
| 2017-05-19 | 462 | 468 | 457 | 462 | 1,220,000 | 2,310 |
| 2017-05-18 | 447 | 459 | 447 | 459 | 1,587,000 | 2,295 |
| 2017-05-17 | 467 | 474 | 463 | 465 | 1,174,000 | 2,325 |
| 2017-05-16 | 457 | 470 | 457 | 467 | 1,502,000 | 2,335 |
| 2017-05-15 | 470 | 470 | 453 | 457 | 2,373,000 | 2,285 |
| 2017-05-12 | 480 | 482 | 466 | 467 | 2,867,000 | 2,335 |
| 2017-05-11 | 495 | 499 | 472 | 478 | 5,890,000 | 2,390 |
| 2017-05-10 | 549 | 555 | 545 | 554 | 1,765,000 | 2,770 |
| 2017-05-09 | 542 | 552 | 538 | 546 | 2,010,000 | 2,730 |
| 2017-05-08 | 540 | 542 | 533 | 538 | 1,400,000 | 2,690 |
| 2017-05-02 | 525 | 532 | 521 | 527 | 1,285,000 | 2,635 |
| 2017-05-01 | 512 | 523 | 511 | 522 | 1,113,000 | 2,610 |
| 2017-04-28 | 510 | 517 | 507 | 512 | 1,117,000 | 2,560 |
| 2017-04-27 | 503 | 512 | 497 | 512 | 1,166,000 | 2,560 |
| 2017-04-26 | 505 | 511 | 501 | 509 | 1,271,000 | 2,545 |
| 2017-04-25 | 492 | 504 | 489 | 498 | 1,215,000 | 2,490 |
| 2017-04-24 | 496 | 501 | 486 | 487 | 2,057,000 | 2,435 |
| 2017-04-21 | 482 | 494 | 479 | 493 | 1,594,000 | 2,465 |
| 2017-04-20 | 466 | 474 | 463 | 468 | 1,566,000 | 2,340 |
| 2017-04-19 | 450 | 473 | 445 | 464 | 2,202,000 | 2,320 |
| 2017-04-18 | 441 | 450 | 440 | 447 | 1,373,000 | 2,235 |
| 2017-04-17 | 423 | 431 | 416 | 429 | 1,126,000 | 2,145 |
| 2017-04-14 | 426 | 437 | 419 | 431 | 1,543,000 | 2,155 |
| 2017-04-13 | 426 | 426 | 414 | 426 | 1,514,000 | 2,130 |
| 2017-04-12 | 444 | 444 | 428 | 432 | 1,203,000 | 2,160 |
| 2017-04-11 | 441 | 452 | 437 | 451 | 912,000 | 2,255 |
| 2017-04-10 | 441 | 449 | 436 | 449 | 831,000 | 2,245 |
| 2017-04-07 | 451 | 454 | 433 | 441 | 2,272,000 | 2,205 |
| 2017-04-06 | 458 | 460 | 445 | 446 | 1,076,000 | 2,230 |
| 2017-04-05 | 468 | 475 | 454 | 460 | 1,242,000 | 2,300 |
| 2017-04-04 | 475 | 475 | 454 | 460 | 1,299,000 | 2,300 |
| 2017-04-03 | 489 | 490 | 479 | 480 | 652,000 | 2,400 |
| 2017-03-31 | 493 | 497 | 486 | 489 | 942,000 | 2,445 |
| 2017-03-30 | 482 | 493 | 482 | 487 | 562,000 | 2,435 |
| 2017-03-29 | 478 | 488 | 478 | 484 | 659,000 | 2,420 |
| 2017-03-28 | 479 | 481 | 473 | 478 | 696,000 | 2,390 |
| 2017-03-27 | 477 | 478 | 472 | 474 | 431,000 | 2,370 |
| 2017-03-24 | 470 | 483 | 470 | 481 | 553,000 | 2,405 |
| 2017-03-23 | 468 | 474 | 466 | 473 | 611,000 | 2,365 |
| 2017-03-22 | 480 | 481 | 465 | 467 | 1,851,000 | 2,335 |
| 2017-03-21 | 500 | 502 | 491 | 491 | 873,000 | 2,455 |
| 2017-03-17 | 505 | 507 | 498 | 503 | 693,000 | 2,515 |
| 2017-03-16 | 500 | 505 | 495 | 504 | 722,000 | 2,520 |
| 2017-03-15 | 506 | 506 | 500 | 502 | 439,000 | 2,510 |
| 2017-03-14 | 510 | 515 | 507 | 509 | 706,000 | 2,545 |
| 2017-03-13 | 523 | 525 | 510 | 510 | 688,000 | 2,550 |
| 2017-03-10 | 518 | 524 | 514 | 523 | 1,032,000 | 2,615 |
| 2017-03-09 | 507 | 513 | 504 | 512 | 733,000 | 2,560 |
| 2017-03-08 | 502 | 505 | 498 | 505 | 826,000 | 2,525 |
| 2017-03-07 | 503 | 508 | 500 | 502 | 778,000 | 2,510 |
| 2017-03-06 | 498 | 507 | 496 | 506 | 761,000 | 2,530 |
| 2017-03-03 | 505 | 506 | 498 | 500 | 708,000 | 2,500 |
| 2017-03-02 | 512 | 513 | 505 | 506 | 906,000 | 2,530 |
| 2017-03-01 | 495 | 503 | 494 | 502 | 1,116,000 | 2,510 |
| 2017-02-28 | 495 | 503 | 491 | 495 | 1,241,000 | 2,475 |
| 2017-02-27 | 501 | 501 | 484 | 490 | 1,414,000 | 2,450 |
| 2017-02-24 | 504 | 507 | 497 | 501 | 852,000 | 2,505 |
| 2017-02-23 | 510 | 514 | 503 | 509 | 887,000 | 2,545 |
| 2017-02-22 | 517 | 517 | 504 | 508 | 719,000 | 2,540 |
| 2017-02-21 | 512 | 515 | 507 | 512 | 615,000 | 2,560 |
| 2017-02-20 | 509 | 516 | 504 | 514 | 578,000 | 2,570 |
| 2017-02-17 | 515 | 519 | 504 | 505 | 1,112,000 | 2,525 |
| 2017-02-16 | 520 | 528 | 516 | 522 | 1,267,000 | 2,610 |
| 2017-02-15 | 520 | 523 | 511 | 516 | 1,075,000 | 2,580 |
| 2017-02-14 | 529 | 533 | 517 | 517 | 1,026,000 | 2,585 |
| 2017-02-13 | 521 | 528 | 518 | 523 | 860,000 | 2,615 |
| 2017-02-10 | 516 | 527 | 511 | 521 | 1,444,000 | 2,605 |
| 2017-02-09 | 501 | 510 | 495 | 506 | 1,893,000 | 2,530 |
| 2017-02-08 | 492 | 510 | 490 | 508 | 1,810,000 | 2,540 |
| 2017-02-07 | 482 | 503 | 474 | 494 | 4,685,000 | 2,470 |
| 2017-02-06 | 542 | 542 | 523 | 528 | 1,576,000 | 2,640 |
| 2017-02-03 | 530 | 540 | 530 | 535 | 1,026,000 | 2,675 |
| 2017-02-02 | 541 | 543 | 529 | 531 | 775,000 | 2,655 |
| 2017-02-01 | 525 | 539 | 522 | 538 | 1,156,000 | 2,690 |
| 2017-01-31 | 542 | 546 | 529 | 532 | 1,544,000 | 2,660 |
| 2017-01-30 | 551 | 558 | 545 | 556 | 1,128,000 | 2,780 |
| 2017-01-27 | 557 | 560 | 542 | 549 | 1,746,000 | 2,745 |
| 2017-01-26 | 557 | 562 | 551 | 556 | 1,655,000 | 2,780 |
| 2017-01-25 | 545 | 554 | 543 | 549 | 1,750,000 | 2,745 |
| 2017-01-24 | 528 | 541 | 523 | 535 | 1,449,000 | 2,675 |
| 2017-01-23 | 548 | 548 | 533 | 533 | 1,658,000 | 2,665 |
| 2017-01-20 | 553 | 564 | 550 | 552 | 1,548,000 | 2,760 |
| 2017-01-19 | 541 | 557 | 541 | 548 | 1,328,000 | 2,740 |
| 2017-01-18 | 522 | 538 | 518 | 535 | 1,370,000 | 2,675 |
| 2017-01-17 | 535 | 543 | 526 | 531 | 2,022,000 | 2,655 |
| 2017-01-16 | 525 | 533 | 514 | 528 | 3,246,000 | 2,640 |
| 2017-01-13 | 543 | 568 | 541 | 545 | 4,073,000 | 2,725 |
| 2017-01-12 | 536 | 551 | 530 | 535 | 2,684,000 | 2,675 |
| 2017-01-11 | 526 | 535 | 523 | 527 | 1,685,000 | 2,635 |
| 2017-01-10 | 515 | 529 | 511 | 523 | 2,114,000 | 2,615 |
| 2017-01-06 | 527 | 534 | 508 | 508 | 3,242,000 | 2,540 |
| 2017-01-05 | 533 | 540 | 526 | 539 | 1,821,000 | 2,695 |
| 2017-01-04 | 519 | 543 | 517 | 539 | 2,203,000 | 2,695 |
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
