6707 サンケン電気(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,440	4,525	4,390	4,475	89,700	4,475
2020-12-29	4,400	4,525	4,390	4,510	101,800	4,510
2020-12-28	4,455	4,485	4,295	4,370	150,200	4,370
2020-12-25	4,490	4,530	4,450	4,455	78,400	4,455
2020-12-24	4,485	4,555	4,425	4,480	117,900	4,480
2020-12-23	4,475	4,535	4,345	4,465	205,800	4,465
2020-12-22	4,560	4,700	4,455	4,470	247,000	4,470
2020-12-21	4,750	4,770	4,535	4,615	182,100	4,615
2020-12-18	4,695	4,770	4,655	4,720	196,200	4,720
2020-12-17	4,535	4,690	4,525	4,670	241,400	4,670
2020-12-16	4,200	4,645	4,175	4,625	518,100	4,625
2020-12-15	4,100	4,210	4,100	4,145	272,400	4,145
2020-12-14	3,865	3,935	3,830	3,895	92,800	3,895
2020-12-11	3,915	3,930	3,835	3,865	84,200	3,865
2020-12-10	4,015	4,025	3,900	3,900	110,200	3,900
2020-12-09	3,950	4,050	3,945	4,035	134,300	4,035
2020-12-08	3,875	3,970	3,825	3,940	248,900	3,940
2020-12-07	4,100	4,140	3,860	3,875	185,500	3,875
2020-12-04	4,000	4,105	3,910	3,980	252,000	3,980
2020-12-03	3,850	4,010	3,830	3,940	330,800	3,940
2020-12-02	3,815	3,845	3,770	3,830	334,700	3,830
2020-12-01	3,805	3,865	3,765	3,825	129,500	3,825
2020-11-30	3,770	3,895	3,740	3,815	255,800	3,815
2020-11-27	3,650	3,825	3,640	3,805	180,300	3,805
2020-11-26	3,605	3,685	3,595	3,635	97,500	3,635
2020-11-25	3,700	3,700	3,595	3,630	127,700	3,630
2020-11-24	3,700	3,715	3,600	3,670	200,900	3,670
2020-11-20	3,675	3,685	3,585	3,640	100,600	3,640
2020-11-19	3,660	3,665	3,575	3,660	94,000	3,660
2020-11-18	3,760	3,760	3,660	3,670	121,300	3,670
2020-11-17	3,700	3,875	3,695	3,795	184,100	3,795
2020-11-16	3,635	3,690	3,575	3,690	144,700	3,690
2020-11-13	3,575	3,665	3,535	3,650	155,700	3,650
2020-11-12	3,680	3,695	3,600	3,635	187,700	3,635
2020-11-11	3,670	3,715	3,620	3,660	218,900	3,660
2020-11-10	3,765	3,780	3,605	3,700	414,800	3,700
2020-11-09	3,450	3,755	3,450	3,630	472,200	3,630
2020-11-06	3,250	3,400	3,225	3,395	340,500	3,395
2020-11-05	3,255	3,330	3,195	3,200	185,200	3,200
2020-11-04	3,200	3,250	3,155	3,195	152,100	3,195
2020-11-02	3,275	3,285	3,145	3,220	378,300	3,220
2020-10-30	3,420	3,420	3,270	3,325	578,700	3,325
2020-10-29	2,878	2,932	2,853	2,920	82,200	2,920
2020-10-28	2,870	2,922	2,841	2,901	122,100	2,901
2020-10-27	2,793	2,873	2,754	2,858	112,600	2,858
2020-10-26	2,757	2,815	2,725	2,815	74,300	2,815
2020-10-23	2,735	2,735	2,694	2,707	39,100	2,707
2020-10-22	2,770	2,776	2,733	2,763	47,600	2,763
2020-10-21	2,702	2,799	2,702	2,780	58,100	2,780
2020-10-20	2,700	2,730	2,690	2,702	37,200	2,702
2020-10-19	2,690	2,744	2,661	2,723	51,200	2,723
2020-10-16	2,647	2,669	2,620	2,657	40,800	2,657
2020-10-15	2,707	2,707	2,617	2,644	50,900	2,644
2020-10-14	2,740	2,743	2,703	2,707	51,200	2,707
2020-10-13	2,807	2,816	2,740	2,762	80,900	2,762
2020-10-12	2,840	2,852	2,795	2,795	69,400	2,795
2020-10-09	2,860	2,868	2,829	2,847	80,100	2,847
2020-10-08	2,838	2,923	2,809	2,848	113,200	2,848
2020-10-07	2,650	2,858	2,646	2,835	258,700	2,835
2020-10-06	2,565	2,637	2,565	2,613	92,600	2,613
2020-10-05	2,426	2,560	2,426	2,551	86,600	2,551
2020-10-02	2,459	2,504	2,397	2,417	94,900	2,417
2020-09-30	2,541	2,542	2,453	2,454	76,600	2,454
2020-09-29	2,573	2,573	2,473	2,551	53,800	2,551
2020-09-28	2,469	2,525	2,430	2,523	75,700	2,523
2020-09-25	2,424	2,466	2,421	2,434	72,900	2,434
2020-09-24	2,387	2,406	2,382	2,398	47,400	2,398
2020-09-23	2,458	2,475	2,378	2,409	105,300	2,409
2020-09-18	2,497	2,502	2,441	2,456	107,100	2,456
2020-09-17	2,552	2,586	2,447	2,512	82,200	2,512
2020-09-16	2,520	2,585	2,520	2,568	74,700	2,568
2020-09-15	2,499	2,518	2,473	2,517	43,400	2,517
2020-09-14	2,489	2,504	2,468	2,495	49,300	2,495
2020-09-11	2,467	2,490	2,445	2,464	64,500	2,464
2020-09-10	2,464	2,517	2,434	2,443	89,700	2,443
2020-09-09	2,344	2,459	2,344	2,455	175,600	2,455
2020-09-08	2,248	2,394	2,245	2,394	206,500	2,394
2020-09-07	2,159	2,260	2,147	2,245	105,100	2,245
2020-09-04	2,110	2,151	2,106	2,149	90,700	2,149
2020-09-03	2,181	2,213	2,142	2,160	71,700	2,160
2020-09-02	2,150	2,187	2,150	2,181	28,000	2,181
2020-09-01	2,163	2,182	2,150	2,168	44,200	2,168
2020-08-31	2,157	2,219	2,157	2,189	53,000	2,189
2020-08-28	2,175	2,215	2,130	2,157	87,600	2,157
2020-08-27	2,180	2,180	2,150	2,175	41,500	2,175
2020-08-26	2,185	2,197	2,161	2,197	27,000	2,197
2020-08-25	2,212	2,234	2,178	2,185	54,600	2,185
2020-08-24	2,179	2,184	2,142	2,181	36,800	2,181
2020-08-21	2,221	2,254	2,188	2,194	30,300	2,194
2020-08-20	2,251	2,261	2,212	2,214	69,800	2,214
2020-08-19	2,304	2,323	2,265	2,280	60,800	2,280
2020-08-18	2,375	2,383	2,337	2,337	56,600	2,337
2020-08-17	2,339	2,374	2,332	2,358	72,200	2,358
2020-08-14	2,387	2,390	2,350	2,360	75,500	2,360
2020-08-13	2,346	2,386	2,325	2,383	150,600	2,383
2020-08-12	2,202	2,307	2,198	2,296	150,400	2,296
2020-08-11	2,139	2,214	2,118	2,198	95,100	2,198
2020-08-07	2,152	2,152	2,076	2,093	89,800	2,093
2020-08-06	2,242	2,246	2,140	2,156	119,200	2,156
2020-08-05	2,162	2,262	2,139	2,233	157,900	2,233
2020-08-04	2,178	2,219	2,120	2,212	181,200	2,212
2020-08-03	2,051	2,105	2,035	2,090	97,600	2,090
2020-07-31	2,066	2,074	2,008	2,032	87,900	2,032
2020-07-30	2,103	2,113	2,043	2,057	60,500	2,057
2020-07-29	2,136	2,136	2,075	2,095	97,600	2,095
2020-07-28	2,161	2,207	2,127	2,134	87,700	2,134
2020-07-27	2,151	2,170	2,112	2,160	117,800	2,160
2020-07-22	2,150	2,219	2,145	2,182	103,100	2,182
2020-07-21	2,130	2,172	2,126	2,170	120,600	2,170
2020-07-20	2,159	2,178	2,131	2,148	76,800	2,148
2020-07-17	2,104	2,165	2,104	2,118	100,800	2,118
2020-07-16	2,145	2,165	2,119	2,146	59,800	2,146
2020-07-15	2,131	2,155	2,105	2,140	83,200	2,140
2020-07-14	2,066	2,120	2,042	2,081	76,400	2,081
2020-07-13	2,023	2,074	2,019	2,067	145,900	2,067
2020-07-10	2,002	2,018	1,974	1,980	114,700	1,980
2020-07-09	2,050	2,075	2,034	2,034	53,300	2,034
2020-07-08	2,059	2,124	2,040	2,062	76,600	2,062
2020-07-07	2,147	2,160	2,085	2,099	67,900	2,099
2020-07-06	2,095	2,142	2,092	2,105	136,000	2,105
2020-07-03	2,100	2,123	2,067	2,082	77,300	2,082
2020-07-02	2,165	2,169	2,088	2,099	102,000	2,099
2020-07-01	2,127	2,180	2,109	2,127	175,100	2,127
2020-06-30	2,199	2,204	2,119	2,119	165,400	2,119
2020-06-29	2,170	2,202	2,112	2,149	140,300	2,149
2020-06-26	2,258	2,260	2,189	2,210	126,500	2,210
2020-06-25	2,251	2,262	2,210	2,223	137,500	2,223
2020-06-24	2,299	2,299	2,259	2,265	117,300	2,265
2020-06-23	2,238	2,323	2,230	2,279	167,700	2,279
2020-06-22	2,212	2,240	2,178	2,197	105,400	2,197
2020-06-19	2,284	2,346	2,178	2,206	931,700	2,206
2020-06-18	2,252	2,260	2,196	2,250	177,000	2,250
2020-06-17	2,316	2,345	2,270	2,285	74,300	2,285
2020-06-16	2,246	2,386	2,244	2,299	208,900	2,299
2020-06-15	2,290	2,316	2,206	2,206	135,300	2,206
2020-06-12	2,230	2,278	2,185	2,259	237,700	2,259
2020-06-11	2,419	2,428	2,336	2,340	250,500	2,340
2020-06-10	2,454	2,522	2,445	2,494	141,000	2,494
2020-06-09	2,595	2,601	2,487	2,504	129,300	2,504
2020-06-08	2,574	2,602	2,530	2,602	124,100	2,602
2020-06-05	2,532	2,585	2,500	2,572	131,500	2,572
2020-06-04	2,569	2,572	2,499	2,528	106,500	2,528
2020-06-03	2,574	2,600	2,509	2,543	127,000	2,543
2020-06-02	2,513	2,559	2,481	2,534	84,700	2,534
2020-06-01	2,500	2,530	2,475	2,494	69,700	2,494
2020-05-29	2,460	2,523	2,460	2,492	109,300	2,492
2020-05-28	2,530	2,540	2,440	2,486	137,800	2,486
2020-05-27	2,427	2,506	2,410	2,499	158,100	2,499
2020-05-26	2,472	2,521	2,432	2,502	120,000	2,502
2020-05-25	2,526	2,530	2,451	2,476	107,400	2,476
2020-05-22	2,549	2,550	2,425	2,445	115,000	2,445
2020-05-21	2,508	2,568	2,508	2,556	101,900	2,556
2020-05-20	2,554	2,632	2,529	2,558	188,200	2,558
2020-05-19	2,408	2,673	2,403	2,648	505,700	2,648
2020-05-18	2,058	2,408	2,058	2,358	694,400	2,358
2020-05-15	2,170	2,188	2,039	2,057	240,600	2,057
2020-05-14	2,219	2,225	2,127	2,127	118,500	2,127
2020-05-13	2,281	2,281	2,222	2,266	69,200	2,266
2020-05-12	2,272	2,325	2,270	2,306	67,400	2,306
2020-05-11	2,302	2,356	2,291	2,315	46,500	2,315
2020-05-08	2,218	2,258	2,195	2,258	71,500	2,258
2020-05-07	2,177	2,210	2,141	2,175	67,500	2,175
2020-05-01	2,254	2,270	2,179	2,195	87,500	2,195
2020-04-30	2,251	2,313	2,234	2,283	144,700	2,283
2020-04-28	2,150	2,188	2,113	2,179	111,300	2,179
2020-04-27	2,084	2,127	2,058	2,123	87,300	2,123
2020-04-24	2,086	2,099	2,024	2,069	98,400	2,069
2020-04-23	2,035	2,105	2,026	2,104	79,000	2,104
2020-04-22	2,029	2,096	2,003	2,024	89,400	2,024
2020-04-21	2,124	2,190	2,060	2,077	70,200	2,077
2020-04-20	2,146	2,177	2,130	2,174	60,700	2,174
2020-04-17	2,129	2,224	2,108	2,146	130,000	2,146
2020-04-16	2,017	2,080	2,011	2,079	77,800	2,079
2020-04-15	2,078	2,107	2,042	2,067	157,100	2,067
2020-04-14	1,997	2,086	1,997	2,054	160,000	2,054
2020-04-13	2,056	2,075	1,981	1,987	111,200	1,987
2020-04-10	2,077	2,106	2,015	2,104	194,000	2,104
2020-04-09	2,019	2,083	2,000	2,051	246,600	2,051
2020-04-08	2,090	2,107	1,988	2,042	211,200	2,042
2020-04-07	1,999	2,093	1,990	2,071	354,600	2,071
2020-04-06	1,816	1,908	1,763	1,888	281,700	1,888
2020-04-03	1,928	1,939	1,822	1,842	190,100	1,842
2020-04-02	1,945	1,975	1,885	1,910	190,700	1,910
2020-04-01	2,053	2,099	1,884	1,905	297,000	1,905
2020-03-31	2,104	2,185	2,074	2,103	223,300	2,103
2020-03-30	2,195	2,200	2,067	2,122	211,500	2,122
2020-03-27	2,251	2,288	2,152	2,260	256,600	2,260
2020-03-26	2,126	2,297	2,118	2,151	433,300	2,151
2020-03-25	2,180	2,188	2,085	2,176	376,800	2,176
2020-03-24	1,878	1,986	1,860	1,962	343,300	1,962
2020-03-23	1,770	1,829	1,732	1,787	234,100	1,787
2020-03-19	1,877	1,907	1,755	1,777	189,700	1,777
2020-03-18	1,899	1,932	1,844	1,851	163,800	1,851
2020-03-17	1,810	1,917	1,771	1,848	292,500	1,848
2020-03-16	2,001	2,030	1,871	1,878	369,300	1,878
2020-03-13	1,925	2,030	1,887	1,978	338,300	1,978
2020-03-12	2,180	2,250	2,104	2,136	261,900	2,136
2020-03-11	2,374	2,479	2,260	2,261	222,400	2,261
2020-03-10	2,115	2,343	2,092	2,343	504,200	2,343
2020-03-09	2,500	2,512	2,362	2,365	332,900	2,365
2020-03-06	2,645	2,675	2,531	2,581	217,700	2,581
2020-03-05	2,714	2,719	2,625	2,648	145,300	2,648
2020-03-04	2,590	2,697	2,586	2,651	141,200	2,651
2020-03-03	2,734	2,749	2,565	2,612	274,100	2,612
2020-03-02	2,546	2,730	2,544	2,660	202,200	2,660
2020-02-28	2,643	2,664	2,533	2,557	258,700	2,557
2020-02-27	2,825	2,857	2,752	2,769	342,000	2,769
2020-02-26	2,809	2,862	2,739	2,855	297,800	2,855
2020-02-25	2,996	2,998	2,805	2,821	509,100	2,821
2020-02-21	2,929	3,150	2,921	3,050	456,400	3,050
2020-02-20	2,912	2,956	2,882	2,903	125,600	2,903
2020-02-19	2,874	2,929	2,874	2,900	140,400	2,900
2020-02-18	2,849	2,865	2,807	2,840	176,900	2,840
2020-02-17	2,883	2,883	2,819	2,849	115,200	2,849
2020-02-14	2,911	2,939	2,897	2,930	141,500	2,930
2020-02-13	2,916	2,948	2,866	2,914	163,600	2,914
2020-02-12	2,924	3,000	2,902	2,966	229,400	2,966
2020-02-10	2,882	2,980	2,882	2,925	285,000	2,925
2020-02-07	2,901	2,978	2,897	2,932	563,900	2,932
2020-02-06	2,883	2,939	2,868	2,895	180,900	2,895
2020-02-05	2,900	2,900	2,805	2,805	188,900	2,805
2020-02-04	2,721	2,837	2,708	2,802	198,400	2,802
2020-02-03	2,709	2,770	2,704	2,724	323,600	2,724
2020-01-31	2,860	2,895	2,816	2,833	265,400	2,833
2020-01-30	2,960	2,990	2,814	2,828	271,800	2,828
2020-01-29	3,050	3,060	2,985	3,010	208,300	3,010
2020-01-28	2,977	3,030	2,955	3,030	262,100	3,030
2020-01-27	3,065	3,125	2,965	2,989	400,900	2,989
2020-01-24	3,250	3,260	3,150	3,185	235,400	3,185
2020-01-23	3,335	3,340	3,185	3,220	228,500	3,220
2020-01-22	3,250	3,340	3,230	3,335	137,000	3,335
2020-01-21	3,405	3,405	3,270	3,280	282,100	3,280
2020-01-20	3,385	3,460	3,380	3,430	140,600	3,430
2020-01-17	3,390	3,435	3,340	3,355	144,000	3,355
2020-01-16	3,370	3,385	3,320	3,380	99,300	3,380
2020-01-15	3,385	3,390	3,330	3,375	203,600	3,375
2020-01-14	3,390	3,395	3,335	3,385	169,400	3,385
2020-01-10	3,310	3,345	3,260	3,320	182,200	3,320
2020-01-09	3,325	3,380	3,305	3,335	163,600	3,335
2020-01-08	3,285	3,305	3,230	3,270	159,400	3,270
2020-01-07	3,330	3,370	3,300	3,315	181,200	3,315
2020-01-06	3,285	3,325	3,275	3,300	174,200	3,300

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