6707 サンケン電気(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,380	3,405	3,335	3,355	126,900	3,355
2019-12-27	3,400	3,420	3,375	3,415	73,000	3,415
2019-12-26	3,355	3,395	3,350	3,390	62,200	3,390
2019-12-25	3,370	3,395	3,355	3,385	104,900	3,385
2019-12-24	3,400	3,405	3,370	3,405	77,000	3,405
2019-12-23	3,435	3,445	3,365	3,400	166,000	3,400
2019-12-20	3,350	3,470	3,325	3,420	363,200	3,420
2019-12-19	3,280	3,350	3,280	3,335	160,700	3,335
2019-12-18	3,315	3,320	3,260	3,275	207,100	3,275
2019-12-17	3,330	3,340	3,295	3,315	160,900	3,315
2019-12-16	3,355	3,380	3,325	3,355	103,800	3,355
2019-12-13	3,420	3,445	3,360	3,375	131,500	3,375
2019-12-12	3,320	3,380	3,295	3,355	156,800	3,355
2019-12-11	3,280	3,320	3,275	3,300	223,000	3,300
2019-12-10	3,215	3,260	3,180	3,245	104,800	3,245
2019-12-09	3,265	3,285	3,165	3,185	74,000	3,185
2019-12-06	3,225	3,240	3,205	3,230	85,600	3,230
2019-12-05	3,205	3,275	3,205	3,225	129,000	3,225
2019-12-04	3,180	3,190	3,115	3,135	129,300	3,135
2019-12-03	3,130	3,215	3,110	3,190	106,700	3,190
2019-12-02	3,190	3,210	3,145	3,170	95,500	3,170
2019-11-29	3,165	3,210	3,130	3,180	119,300	3,180
2019-11-28	3,235	3,250	3,185	3,205	79,200	3,205
2019-11-27	3,190	3,235	3,165	3,205	95,300	3,205
2019-11-26	3,205	3,220	3,130	3,155	167,600	3,155
2019-11-25	3,150	3,245	3,150	3,175	198,900	3,175
2019-11-22	3,100	3,195	3,060	3,140	348,000	3,140
2019-11-21	3,100	3,130	3,040	3,115	216,100	3,115
2019-11-20	3,105	3,200	3,085	3,125	251,700	3,125
2019-11-19	3,125	3,205	3,115	3,175	140,200	3,175
2019-11-18	3,110	3,230	3,110	3,195	212,200	3,195
2019-11-15	3,050	3,165	3,040	3,125	174,600	3,125
2019-11-14	3,050	3,115	3,025	3,060	181,800	3,060
2019-11-13	3,105	3,135	3,015	3,080	360,800	3,080
2019-11-12	3,085	3,180	3,085	3,170	255,900	3,170
2019-11-11	3,005	3,110	2,991	3,070	283,500	3,070
2019-11-08	2,950	3,070	2,916	3,005	429,400	3,005
2019-11-07	2,812	3,035	2,784	2,946	798,300	2,946
2019-11-06	2,568	2,569	2,525	2,562	190,800	2,562
2019-11-05	2,570	2,598	2,540	2,552	208,600	2,552
2019-11-01	2,541	2,541	2,513	2,534	118,800	2,534
2019-10-31	2,605	2,608	2,541	2,567	149,100	2,567
2019-10-30	2,611	2,619	2,577	2,597	192,900	2,597
2019-10-29	2,629	2,637	2,573	2,622	112,200	2,622
2019-10-28	2,533	2,604	2,518	2,604	149,400	2,604
2019-10-25	2,483	2,528	2,463	2,527	154,800	2,527
2019-10-24	2,450	2,499	2,450	2,487	125,400	2,487
2019-10-23	2,450	2,450	2,391	2,436	123,700	2,436
2019-10-21	2,410	2,441	2,388	2,438	106,200	2,438
2019-10-18	2,405	2,436	2,397	2,422	123,600	2,422
2019-10-17	2,371	2,419	2,356	2,388	117,900	2,388
2019-10-16	2,449	2,450	2,356	2,373	205,900	2,373
2019-10-15	2,438	2,460	2,376	2,402	172,700	2,402
2019-10-11	2,379	2,417	2,349	2,410	179,600	2,410
2019-10-10	2,360	2,382	2,322	2,351	163,200	2,351
2019-10-09	2,324	2,382	2,302	2,375	195,300	2,375
2019-10-08	2,330	2,391	2,323	2,366	242,400	2,366
2019-10-07	2,276	2,316	2,261	2,299	174,600	2,299
2019-10-04	2,317	2,320	2,228	2,246	125,600	2,246
2019-10-03	2,254	2,319	2,236	2,300	336,200	2,300
2019-10-02	2,220	2,299	2,220	2,290	208,900	2,290
2019-10-01	2,179	2,257	2,179	2,237	198,500	2,237
2019-09-30	2,106	2,148	2,090	2,129	107,100	2,129
2019-09-27	2,171	2,171	2,092	2,127	178,900	2,127
2019-09-26	2,165	2,200	2,134	2,147	136,600	2,147
2019-09-25	2,116	2,151	2,082	2,124	145,200	2,124
2019-09-24	2,133	2,185	2,114	2,134	218,800	2,134
2019-09-20	2,050	2,142	2,050	2,133	289,700	2,133
2019-09-19	2,204	2,238	2,174	2,181	180,000	2,181
2019-09-18	2,196	2,208	2,158	2,191	167,700	2,191
2019-09-17	2,132	2,171	2,104	2,163	131,900	2,163
2019-09-13	2,150	2,158	2,091	2,139	207,700	2,139
2019-09-12	2,100	2,156	2,100	2,142	274,400	2,142
2019-09-11	2,050	2,099	2,048	2,074	220,300	2,074
2019-09-10	2,001	2,035	1,992	2,035	207,200	2,035
2019-09-09	1,963	2,004	1,950	1,997	104,700	1,997
2019-09-06	2,000	2,012	1,969	1,974	101,700	1,974
2019-09-05	1,898	1,983	1,898	1,968	156,800	1,968
2019-09-04	1,866	1,877	1,833	1,871	94,700	1,871
2019-09-03	1,862	1,898	1,856	1,878	70,700	1,878
2019-09-02	1,846	1,899	1,841	1,882	91,000	1,882
2019-08-30	1,824	1,873	1,807	1,853	143,900	1,853
2019-08-29	1,800	1,819	1,771	1,786	92,800	1,786
2019-08-28	1,802	1,824	1,797	1,807	101,700	1,807
2019-08-27	1,805	1,838	1,802	1,814	92,800	1,814
2019-08-26	1,798	1,817	1,789	1,791	120,100	1,791
2019-08-23	1,825	1,862	1,816	1,855	73,700	1,855
2019-08-22	1,834	1,860	1,817	1,821	95,800	1,821
2019-08-21	1,808	1,827	1,801	1,818	80,000	1,818
2019-08-20	1,800	1,831	1,790	1,819	69,300	1,819
2019-08-19	1,817	1,861	1,800	1,807	165,600	1,807
2019-08-16	1,759	1,795	1,731	1,777	256,100	1,777
2019-08-15	1,700	1,748	1,693	1,719	157,400	1,719
2019-08-14	1,756	1,795	1,738	1,767	191,000	1,767
2019-08-13	1,747	1,752	1,694	1,703	216,600	1,703
2019-08-09	1,718	1,771	1,685	1,755	366,300	1,755
2019-08-08	1,712	1,734	1,635	1,691	465,600	1,691
2019-08-07	1,823	1,823	1,699	1,709	812,700	1,709
2019-08-06	1,955	2,055	1,951	2,025	297,400	2,025
2019-08-05	2,143	2,145	2,075	2,089	167,900	2,089
2019-08-02	2,244	2,244	2,155	2,192	224,500	2,192
2019-08-01	2,276	2,299	2,252	2,289	89,400	2,289
2019-07-31	2,303	2,343	2,287	2,299	120,600	2,299
2019-07-30	2,337	2,356	2,321	2,339	135,000	2,339
2019-07-29	2,395	2,395	2,315	2,325	127,800	2,325
2019-07-26	2,390	2,410	2,347	2,400	159,500	2,400
2019-07-25	2,449	2,452	2,403	2,443	174,600	2,443
2019-07-24	2,440	2,478	2,440	2,455	225,800	2,455
2019-07-23	2,353	2,396	2,330	2,390	263,900	2,390
2019-07-22	2,290	2,342	2,265	2,285	176,400	2,285
2019-07-19	2,205	2,276	2,192	2,240	167,000	2,240
2019-07-18	2,246	2,270	2,200	2,205	151,400	2,205
2019-07-17	2,226	2,297	2,221	2,283	184,500	2,283
2019-07-16	2,240	2,272	2,201	2,234	241,300	2,234
2019-07-12	2,338	2,338	2,240	2,257	349,100	2,257
2019-07-11	2,335	2,356	2,322	2,346	110,500	2,346
2019-07-10	2,309	2,355	2,307	2,333	120,800	2,333
2019-07-09	2,357	2,389	2,328	2,336	157,200	2,336
2019-07-08	2,375	2,387	2,342	2,376	105,700	2,376
2019-07-05	2,380	2,391	2,361	2,377	71,900	2,377
2019-07-04	2,368	2,372	2,345	2,366	85,200	2,366
2019-07-03	2,361	2,361	2,319	2,360	140,900	2,360
2019-07-02	2,385	2,402	2,345	2,393	158,700	2,393
2019-07-01	2,347	2,390	2,339	2,378	215,900	2,378
2019-06-28	2,223	2,254	2,201	2,251	77,200	2,251
2019-06-27	2,198	2,258	2,193	2,248	136,500	2,248
2019-06-26	2,150	2,215	2,150	2,171	76,800	2,171
2019-06-25	2,195	2,225	2,170	2,173	130,800	2,173
2019-06-24	2,165	2,203	2,141	2,193	154,600	2,193
2019-06-21	2,210	2,271	2,174	2,177	224,700	2,177
2019-06-20	2,245	2,245	2,177	2,228	144,800	2,228
2019-06-19	2,228	2,303	2,216	2,261	165,700	2,261
2019-06-18	2,201	2,222	2,132	2,132	94,500	2,132
2019-06-17	2,201	2,226	2,180	2,215	123,300	2,215
2019-06-14	2,220	2,235	2,207	2,220	121,100	2,220
2019-06-13	2,250	2,269	2,196	2,212	108,700	2,212
2019-06-12	2,305	2,330	2,290	2,293	80,200	2,293
2019-06-11	2,249	2,328	2,245	2,316	121,700	2,316
2019-06-10	2,207	2,245	2,200	2,245	118,100	2,245
2019-06-07	2,107	2,161	2,098	2,157	137,200	2,157
2019-06-06	2,159	2,159	2,090	2,100	190,300	2,100
2019-06-05	2,171	2,197	2,130	2,186	180,800	2,186
2019-06-04	2,040	2,111	2,035	2,103	209,300	2,103
2019-06-03	2,113	2,119	2,051	2,051	205,800	2,051
2019-05-31	2,180	2,213	2,136	2,177	137,000	2,177
2019-05-30	2,125	2,202	2,110	2,196	165,200	2,196
2019-05-29	2,103	2,154	2,044	2,138	297,600	2,138
2019-05-28	2,118	2,166	2,118	2,153	245,700	2,153
2019-05-27	2,161	2,184	2,120	2,139	156,500	2,139
2019-05-24	2,151	2,205	2,100	2,180	234,900	2,180
2019-05-23	2,191	2,219	2,182	2,201	189,800	2,201
2019-05-22	2,233	2,277	2,212	2,212	129,500	2,212
2019-05-21	2,224	2,236	2,178	2,225	198,400	2,225
2019-05-20	2,279	2,295	2,228	2,274	156,900	2,274
2019-05-17	2,297	2,305	2,236	2,269	106,200	2,269
2019-05-16	2,355	2,363	2,222	2,280	277,500	2,280
2019-05-15	2,299	2,347	2,281	2,345	196,400	2,345
2019-05-14	2,201	2,283	2,179	2,268	218,700	2,268
2019-05-13	2,315	2,332	2,272	2,300	307,100	2,300
2019-05-10	2,345	2,411	2,304	2,373	299,000	2,373
2019-05-09	2,520	2,549	2,337	2,373	884,400	2,373
2019-05-08	2,228	2,264	2,207	2,220	239,500	2,220
2019-05-07	2,347	2,355	2,275	2,309	185,300	2,309
2019-04-26	2,432	2,433	2,356	2,385	192,400	2,385
2019-04-25	2,440	2,466	2,440	2,459	162,700	2,459
2019-04-24	2,470	2,481	2,417	2,422	131,400	2,422
2019-04-23	2,474	2,486	2,438	2,460	114,600	2,460
2019-04-22	2,488	2,490	2,445	2,470	167,100	2,470
2019-04-19	2,490	2,527	2,487	2,509	125,900	2,509
2019-04-18	2,483	2,501	2,458	2,464	162,400	2,464
2019-04-17	2,470	2,512	2,460	2,471	140,000	2,471
2019-04-16	2,459	2,481	2,443	2,461	111,700	2,461
2019-04-15	2,441	2,482	2,435	2,460	130,400	2,460
2019-04-12	2,360	2,381	2,341	2,377	131,500	2,377
2019-04-11	2,358	2,377	2,350	2,357	145,300	2,357
2019-04-10	2,334	2,388	2,305	2,379	130,500	2,379
2019-04-09	2,331	2,377	2,324	2,362	68,500	2,362
2019-04-08	2,380	2,403	2,334	2,349	107,500	2,349
2019-04-05	2,309	2,382	2,300	2,372	138,500	2,372
2019-04-04	2,327	2,399	2,320	2,321	196,800	2,321
2019-04-03	2,230	2,340	2,230	2,317	238,400	2,317
2019-04-02	2,171	2,247	2,171	2,230	250,100	2,230
2019-04-01	2,098	2,158	2,098	2,136	148,100	2,136
2019-03-29	2,060	2,064	2,014	2,054	107,100	2,054
2019-03-28	2,037	2,047	2,000	2,030	174,400	2,030
2019-03-27	2,068	2,091	2,018	2,068	270,100	2,068
2019-03-26	1,998	2,059	1,984	2,033	235,600	2,033
2019-03-25	1,993	2,012	1,946	2,003	176,200	2,003
2019-03-22	2,023	2,085	2,022	2,070	239,000	2,070
2019-03-20	1,965	2,009	1,964	2,003	139,500	2,003
2019-03-19	1,982	1,982	1,941	1,962	115,200	1,962
2019-03-18	1,956	1,972	1,945	1,963	147,300	1,963
2019-03-15	1,901	1,930	1,883	1,915	251,400	1,915
2019-03-14	1,950	1,964	1,891	1,894	219,300	1,894
2019-03-13	1,939	1,978	1,932	1,952	147,200	1,952
2019-03-12	1,949	1,975	1,930	1,937	231,500	1,937
2019-03-11	1,932	1,943	1,902	1,921	223,700	1,921
2019-03-08	2,014	2,018	1,895	1,915	371,500	1,915
2019-03-07	2,058	2,071	1,985	2,064	345,900	2,064
2019-03-06	2,097	2,122	2,078	2,096	206,000	2,096
2019-03-05	2,158	2,184	2,087	2,097	309,300	2,097
2019-03-04	2,184	2,200	2,151	2,166	267,800	2,166
2019-03-01	2,182	2,193	2,097	2,134	362,700	2,134
2019-02-28	2,232	2,232	2,167	2,172	190,000	2,172
2019-02-27	2,250	2,268	2,222	2,233	170,100	2,233
2019-02-26	2,289	2,289	2,220	2,234	147,200	2,234
2019-02-25	2,280	2,295	2,256	2,275	123,100	2,275
2019-02-22	2,226	2,275	2,201	2,268	219,800	2,268
2019-02-21	2,285	2,288	2,256	2,276	231,000	2,276
2019-02-20	2,284	2,296	2,259	2,279	122,600	2,279
2019-02-19	2,280	2,302	2,264	2,282	158,200	2,282
2019-02-18	2,281	2,308	2,262	2,274	241,600	2,274
2019-02-15	2,182	2,237	2,180	2,231	182,500	2,231
2019-02-14	2,256	2,271	2,232	2,248	112,300	2,248
2019-02-13	2,135	2,278	2,125	2,264	357,700	2,264
2019-02-12	1,983	2,081	1,976	2,080	202,200	2,080
2019-02-08	2,141	2,141	1,953	1,972	352,700	1,972
2019-02-07	2,222	2,272	2,181	2,187	644,500	2,187
2019-02-06	2,139	2,200	2,106	2,173	707,500	2,173
2019-02-05	2,330	2,347	2,292	2,310	281,600	2,310
2019-02-04	2,288	2,314	2,267	2,305	209,500	2,305
2019-02-01	2,269	2,311	2,250	2,255	123,200	2,255
2019-01-31	2,257	2,277	2,224	2,269	173,900	2,269
2019-01-30	2,244	2,265	2,217	2,218	135,000	2,218
2019-01-29	2,301	2,316	2,232	2,248	182,100	2,248
2019-01-28	2,328	2,344	2,302	2,315	127,900	2,315
2019-01-25	2,271	2,345	2,266	2,313	269,700	2,313
2019-01-24	2,189	2,300	2,177	2,270	249,900	2,270
2019-01-23	2,157	2,215	2,130	2,189	111,300	2,189
2019-01-22	2,240	2,250	2,180	2,185	165,700	2,185
2019-01-21	2,183	2,260	2,148	2,232	281,000	2,232
2019-01-18	2,058	2,140	2,040	2,133	231,200	2,133
2019-01-17	2,065	2,113	2,058	2,067	159,700	2,067
2019-01-16	2,095	2,105	2,019	2,056	136,700	2,056
2019-01-15	2,000	2,091	1,960	2,075	133,000	2,075
2019-01-11	2,036	2,078	2,016	2,038	88,100	2,038
2019-01-10	2,042	2,060	1,999	2,023	71,700	2,023
2019-01-09	2,042	2,052	1,995	2,044	116,000	2,044
2019-01-08	2,046	2,062	1,996	2,033	178,800	2,033
2019-01-07	2,029	2,076	2,008	2,030	123,200	2,030
2019-01-04	1,976	1,992	1,891	1,949	156,200	1,949

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