6707 サンケン電気(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,773	7,815	7,632	7,775	243,400	7,775
2023-12-28	7,841	7,880	7,705	7,880	186,200	7,880
2023-12-27	7,686	8,008	7,611	7,946	262,600	7,946
2023-12-26	7,608	7,793	7,592	7,686	151,500	7,686
2023-12-25	7,675	7,695	7,581	7,608	100,400	7,608
2023-12-22	7,629	7,730	7,522	7,586	182,300	7,586
2023-12-21	7,605	7,640	7,468	7,570	307,000	7,570
2023-12-20	7,985	8,035	7,805	7,805	193,400	7,805
2023-12-19	7,881	8,019	7,832	7,962	194,800	7,962
2023-12-18	8,113	8,169	7,790	7,867	283,800	7,867
2023-12-15	8,050	8,326	8,010	8,090	446,000	8,090
2023-12-14	8,102	8,216	7,811	7,845	344,600	7,845
2023-12-13	7,669	7,948	7,583	7,892	371,000	7,892
2023-12-12	7,840	7,850	7,517	7,531	224,200	7,531
2023-12-11	7,399	7,867	7,399	7,608	482,600	7,608
2023-12-08	7,199	7,440	7,119	7,249	352,500	7,249
2023-12-07	7,180	7,212	7,010	7,111	298,000	7,111
2023-12-06	7,019	7,431	7,019	7,396	353,700	7,396
2023-12-05	7,078	7,110	6,967	7,018	203,500	7,018
2023-12-04	7,089	7,228	6,893	7,161	278,800	7,161
2023-12-01	7,630	7,630	7,210	7,210	275,900	7,210
2023-11-30	7,500	7,588	7,468	7,555	201,900	7,555
2023-11-29	7,409	7,517	7,350	7,468	179,200	7,468
2023-11-28	7,512	7,516	7,293	7,456	244,100	7,456
2023-11-27	7,587	7,740	7,534	7,535	268,000	7,535
2023-11-24	7,498	7,635	7,475	7,519	201,500	7,519
2023-11-22	7,578	7,581	7,405	7,469	288,800	7,469
2023-11-21	7,310	7,822	7,278	7,780	368,400	7,780
2023-11-20	7,463	7,575	7,236	7,252	250,100	7,252
2023-11-17	7,515	7,597	7,331	7,578	236,500	7,578
2023-11-16	7,685	7,997	7,525	7,601	399,400	7,601
2023-11-15	7,441	7,750	7,441	7,592	404,000	7,592
2023-11-14	7,153	7,153	6,990	7,066	174,300	7,066
2023-11-13	7,290	7,369	7,051	7,104	275,500	7,104
2023-11-10	7,200	7,200	6,926	7,030	235,400	7,030
2023-11-09	7,141	7,253	7,068	7,209	283,400	7,209
2023-11-08	7,320	7,391	6,970	6,987	571,800	6,987
2023-11-07	7,883	7,887	7,600	7,700	338,800	7,700
2023-11-06	7,949	8,032	7,822	7,958	358,400	7,958
2023-11-02	7,580	7,693	7,520	7,548	227,600	7,548
2023-11-01	7,500	7,647	7,316	7,393	272,400	7,393
2023-10-31	7,344	7,400	7,206	7,318	187,600	7,318
2023-10-30	7,340	7,540	7,340	7,460	130,000	7,460
2023-10-27	7,400	7,550	7,350	7,480	152,300	7,480
2023-10-26	7,350	7,410	7,240	7,250	170,300	7,250
2023-10-25	7,770	7,800	7,600	7,640	117,500	7,640
2023-10-24	7,830	7,850	7,440	7,630	197,500	7,630
2023-10-23	7,910	7,940	7,660	7,720	186,400	7,720
2023-10-20	8,010	8,090	7,910	8,030	135,400	8,030
2023-10-19	8,090	8,210	8,040	8,070	152,800	8,070
2023-10-18	8,250	8,400	8,220	8,390	123,200	8,390
2023-10-17	8,300	8,450	8,230	8,310	209,200	8,310
2023-10-16	8,230	8,320	8,010	8,070	275,500	8,070
2023-10-13	8,560	8,650	8,460	8,530	300,900	8,530
2023-10-12	8,650	9,020	8,570	8,810	314,100	8,810
2023-10-11	8,600	8,740	8,550	8,550	174,300	8,550
2023-10-10	8,370	8,610	8,370	8,470	132,000	8,470
2023-10-06	8,260	8,530	8,260	8,370	159,900	8,370
2023-10-05	8,330	8,550	8,220	8,410	207,300	8,410
2023-10-04	8,250	8,340	8,150	8,180	261,000	8,180
2023-10-03	8,900	8,950	8,610	8,610	231,500	8,610
2023-10-02	9,220	9,420	9,050	9,050	267,000	9,050
2023-09-29	8,860	9,110	8,770	9,070	197,000	9,070
2023-09-28	8,800	8,820	8,640	8,750	125,000	8,750
2023-09-27	8,630	8,850	8,550	8,840	146,100	8,840
2023-09-26	8,900	8,930	8,680	8,730	167,000	8,730
2023-09-25	9,020	9,070	8,810	9,020	150,000	9,020
2023-09-22	8,710	8,950	8,530	8,870	275,300	8,870
2023-09-21	8,950	9,010	8,810	8,840	258,100	8,840
2023-09-20	9,220	9,330	9,060	9,100	247,400	9,100
2023-09-19	9,410	9,460	9,170	9,370	311,200	9,370
2023-09-15	9,740	9,890	9,580	9,680	410,100	9,680
2023-09-14	9,590	9,770	9,480	9,590	226,200	9,590
2023-09-13	9,700	9,760	9,420	9,470	241,100	9,470
2023-09-12	9,850	9,940	9,590	9,940	165,500	9,940
2023-09-11	10,000	10,120	9,750	9,800	287,700	9,800
2023-09-08	10,640	10,650	9,980	10,010	703,200	10,010
2023-09-07	10,990	11,150	10,900	10,940	158,900	10,940
2023-09-06	11,300	11,410	11,100	11,230	133,800	11,230
2023-09-05	11,080	11,340	10,850	11,310	151,200	11,310
2023-09-04	11,440	11,440	11,090	11,150	161,100	11,150
2023-09-01	11,220	11,450	11,050	11,150	196,100	11,150
2023-08-31	11,080	11,180	10,980	11,150	162,000	11,150
2023-08-30	11,110	11,210	10,990	11,150	186,300	11,150
2023-08-29	10,890	10,890	10,690	10,810	138,700	10,810
2023-08-28	10,500	10,900	10,500	10,900	144,700	10,900
2023-08-25	10,450	10,650	10,390	10,440	252,500	10,440
2023-08-24	11,140	11,180	10,760	10,890	229,000	10,890
2023-08-23	10,410	10,750	10,320	10,710	178,200	10,710
2023-08-22	10,530	10,640	10,280	10,480	273,300	10,480
2023-08-21	9,990	10,220	9,760	10,050	195,600	10,050
2023-08-18	9,880	10,080	9,640	9,880	289,400	9,880
2023-08-17	10,040	10,240	9,780	10,180	364,800	10,180
2023-08-16	10,530	10,650	10,210	10,250	171,400	10,250
2023-08-15	11,120	11,260	10,600	10,640	215,700	10,640
2023-08-14	10,900	10,920	10,460	10,600	211,900	10,600
2023-08-10	10,990	11,060	10,830	11,050	246,400	11,050
2023-08-09	11,140	11,520	11,130	11,190	273,800	11,190
2023-08-08	11,570	11,740	11,110	11,140	516,400	11,140
2023-08-07	12,190	12,400	11,380	11,650	710,000	11,650
2023-08-04	13,090	13,170	12,800	13,030	258,000	13,030
2023-08-03	13,100	13,180	12,680	13,060	373,500	13,060
2023-08-02	13,920	14,040	13,330	13,430	573,200	13,430
2023-08-01	14,360	14,770	14,270	14,730	229,300	14,730
2023-07-31	14,100	14,630	14,080	14,500	315,800	14,500
2023-07-28	13,550	13,940	13,390	13,900	215,500	13,900
2023-07-27	13,200	13,750	13,120	13,750	127,700	13,750
2023-07-26	13,710	14,050	13,530	13,570	178,900	13,570
2023-07-25	13,620	13,660	13,320	13,530	161,900	13,530
2023-07-24	13,500	13,750	13,280	13,700	203,800	13,700
2023-07-21	13,110	13,300	12,830	13,200	189,900	13,200
2023-07-20	13,360	13,560	13,230	13,260	173,900	13,260
2023-07-19	13,760	13,880	13,520	13,660	204,300	13,660
2023-07-18	13,820	14,020	13,410	13,460	292,700	13,460
2023-07-14	13,200	14,030	13,200	13,690	528,500	13,690
2023-07-13	12,400	12,790	12,280	12,740	176,200	12,740
2023-07-12	12,530	12,570	12,040	12,100	168,800	12,100
2023-07-11	12,480	12,790	12,430	12,540	248,100	12,540
2023-07-10	12,250	12,550	12,090	12,180	159,900	12,180
2023-07-07	12,490	12,810	12,410	12,450	238,700	12,450
2023-07-06	13,160	13,230	12,570	12,610	330,000	12,610
2023-07-05	13,610	13,760	13,390	13,630	193,100	13,630
2023-07-04	13,670	14,100	13,500	13,750	209,700	13,750
2023-07-03	13,570	13,730	13,170	13,670	242,300	13,670
2023-06-30	13,300	13,570	13,260	13,430	335,400	13,430
2023-06-29	12,590	13,500	12,590	13,400	410,300	13,400
2023-06-28	11,990	12,550	11,850	12,490	249,100	12,490
2023-06-27	11,480	11,670	11,190	11,630	149,400	11,630
2023-06-26	11,450	11,680	11,410	11,480	126,000	11,480
2023-06-23	12,230	12,290	11,540	11,690	159,200	11,690
2023-06-22	12,390	12,390	11,940	11,990	137,000	11,990
2023-06-21	12,350	12,560	12,300	12,490	89,100	12,490
2023-06-20	12,390	12,590	12,260	12,470	113,200	12,470
2023-06-19	12,340	12,530	12,070	12,390	135,700	12,390
2023-06-16	12,830	12,830	12,460	12,640	185,400	12,640
2023-06-15	13,010	13,110	12,750	12,830	178,400	12,830
2023-06-14	13,120	13,220	12,540	12,950	273,700	12,950
2023-06-13	12,400	13,240	12,400	13,060	362,500	13,060
2023-06-12	11,810	12,190	11,660	12,140	176,100	12,140
2023-06-09	11,930	11,950	11,670	11,780	375,100	11,780
2023-06-08	11,550	11,940	11,440	11,670	244,300	11,670
2023-06-07	11,550	11,700	11,310	11,490	182,100	11,490
2023-06-06	11,100	11,500	11,020	11,430	193,200	11,430
2023-06-05	11,250	11,450	10,900	11,240	196,000	11,240
2023-06-02	11,380	11,470	11,120	11,280	150,300	11,280
2023-06-01	10,930	11,350	10,860	11,300	164,200	11,300
2023-05-31	11,960	11,990	11,130	11,140	325,200	11,140
2023-05-30	11,840	12,170	11,750	12,090	162,500	12,090
2023-05-29	12,430	12,550	11,650	11,910	403,000	11,910
2023-05-26	11,110	12,070	11,050	11,850	585,400	11,850
2023-05-25	10,590	10,950	10,550	10,810	124,000	10,810
2023-05-24	10,640	10,910	10,540	10,630	112,800	10,630
2023-05-23	11,300	11,350	10,830	10,900	191,700	10,900
2023-05-22	11,300	11,300	11,050	11,220	97,400	11,220
2023-05-19	11,990	12,000	11,230	11,350	198,800	11,350
2023-05-18	11,710	11,850	11,370	11,790	183,700	11,790
2023-05-17	11,140	11,730	11,130	11,490	246,300	11,490
2023-05-16	10,820	11,140	10,670	11,080	161,200	11,080
2023-05-15	11,000	11,120	10,460	10,590	236,200	10,590
2023-05-12	11,630	12,050	10,910	11,050	401,000	11,050
2023-05-11	11,000	11,150	10,700	10,900	129,900	10,900
2023-05-10	10,770	10,870	10,520	10,760	100,500	10,760
2023-05-09	10,710	10,840	10,630	10,780	131,100	10,780
2023-05-08	10,400	10,640	10,260	10,570	140,200	10,570
2023-05-02	10,230	10,670	10,130	10,500	159,500	10,500
2023-05-01	10,140	10,270	10,130	10,200	97,600	10,200
2023-04-28	10,420	10,450	9,970	10,140	180,300	10,140
2023-04-27	9,990	10,380	9,900	10,360	136,700	10,360
2023-04-26	10,350	10,400	9,940	10,020	256,800	10,020
2023-04-25	11,150	11,250	10,520	10,570	154,000	10,570
2023-04-24	11,100	11,200	11,040	11,100	83,800	11,100
2023-04-21	11,260	11,490	11,130	11,210	143,000	11,210
2023-04-20	11,210	11,620	11,200	11,520	98,800	11,520
2023-04-19	11,470	11,680	11,210	11,350	150,800	11,350
2023-04-18	11,100	11,360	10,960	11,310	162,800	11,310
2023-04-17	11,090	11,530	11,040	11,250	213,200	11,250
2023-04-14	10,850	11,180	10,760	11,130	205,700	11,130
2023-04-13	10,310	10,620	10,310	10,610	105,700	10,610
2023-04-12	10,450	10,600	10,410	10,590	127,800	10,590
2023-04-11	10,100	10,720	10,020	10,600	205,600	10,600
2023-04-10	9,860	9,900	9,730	9,860	82,500	9,860
2023-04-07	9,830	9,890	9,650	9,710	92,100	9,710
2023-04-06	9,910	9,970	9,670	9,700	212,400	9,700
2023-04-05	10,330	10,370	10,120	10,200	147,300	10,200
2023-04-04	10,480	10,620	10,420	10,500	119,900	10,500
2023-04-03	10,760	10,780	10,460	10,590	126,100	10,590
2023-03-31	10,550	10,740	10,440	10,560	146,000	10,560
2023-03-30	10,560	10,590	10,290	10,350	161,400	10,350
2023-03-29	10,300	10,440	10,120	10,420	145,700	10,420
2023-03-28	10,580	10,640	10,240	10,430	132,800	10,430
2023-03-27	10,490	10,710	10,420	10,480	173,500	10,480
2023-03-24	10,620	10,910	10,530	10,610	231,100	10,610
2023-03-23	10,430	10,620	10,380	10,620	173,300	10,620
2023-03-22	10,630	10,760	10,480	10,650	175,300	10,650
2023-03-20	10,950	10,970	10,380	10,420	252,900	10,420
2023-03-17	11,500	11,540	10,700	10,970	271,100	10,970
2023-03-16	11,160	11,450	11,070	11,180	176,200	11,180
2023-03-15	11,210	11,520	10,960	11,520	238,900	11,520
2023-03-14	11,150	11,270	10,570	10,930	342,400	10,930
2023-03-13	11,430	11,630	11,130	11,560	291,600	11,560
2023-03-10	11,590	11,780	11,470	11,680	320,200	11,680
2023-03-09	10,750	11,790	10,730	11,700	469,200	11,700
2023-03-08	10,130	10,340	10,040	10,200	93,900	10,200
2023-03-07	10,100	10,170	9,960	10,150	110,900	10,150
2023-03-06	9,800	10,100	9,800	10,070	146,200	10,070
2023-03-03	9,660	9,830	9,580	9,790	105,400	9,790
2023-03-02	9,640	9,710	9,520	9,610	112,200	9,610
2023-03-01	9,310	9,670	9,310	9,660	137,700	9,660
2023-02-28	9,020	9,310	9,000	9,270	120,200	9,270
2023-02-27	9,000	9,050	8,920	8,990	90,100	8,990
2023-02-24	8,760	9,150	8,760	9,150	127,800	9,150
2023-02-22	8,700	8,860	8,700	8,740	132,200	8,740
2023-02-21	8,870	8,880	8,820	8,850	48,000	8,850
2023-02-20	8,730	8,870	8,730	8,830	72,200	8,830
2023-02-17	8,800	8,870	8,730	8,750	100,400	8,750
2023-02-16	8,710	8,930	8,690	8,920	131,000	8,920
2023-02-15	8,490	8,710	8,460	8,660	158,300	8,660
2023-02-14	8,350	8,460	8,270	8,410	86,100	8,410
2023-02-13	8,260	8,300	8,120	8,200	123,600	8,200
2023-02-10	8,220	8,470	8,210	8,410	129,800	8,410
2023-02-09	8,180	8,270	8,150	8,250	63,800	8,250
2023-02-08	8,200	8,320	8,180	8,280	125,600	8,280
2023-02-07	8,050	8,180	7,990	8,120	84,300	8,120
2023-02-06	8,240	8,270	7,960	8,060	204,500	8,060
2023-02-03	7,770	7,930	7,750	7,930	102,200	7,930
2023-02-02	7,850	7,900	7,680	7,760	130,300	7,760
2023-02-01	7,490	7,820	7,490	7,800	225,800	7,800
2023-01-31	7,260	7,370	7,260	7,320	84,800	7,320
2023-01-30	7,150	7,360	7,150	7,260	121,600	7,260
2023-01-27	7,140	7,160	7,060	7,140	60,400	7,140
2023-01-26	7,220	7,220	7,070	7,110	46,500	7,110
2023-01-25	7,060	7,220	7,060	7,220	44,300	7,220
2023-01-24	7,150	7,220	7,130	7,150	64,000	7,150
2023-01-23	6,920	7,040	6,870	7,030	41,800	7,030
2023-01-20	6,800	6,860	6,780	6,860	38,200	6,860
2023-01-19	7,000	7,000	6,860	6,870	45,300	6,870
2023-01-18	6,990	7,100	6,880	7,050	92,400	7,050
2023-01-17	6,780	6,910	6,780	6,890	52,800	6,890
2023-01-16	6,700	6,840	6,700	6,770	40,800	6,770
2023-01-13	6,900	7,010	6,830	6,840	53,300	6,840
2023-01-12	6,890	6,920	6,850	6,900	46,500	6,900
2023-01-11	6,890	6,990	6,860	6,880	47,900	6,880
2023-01-10	6,760	6,820	6,680	6,810	76,200	6,810
2023-01-06	6,550	6,650	6,500	6,560	66,000	6,560
2023-01-05	6,580	6,690	6,510	6,560	56,500	6,560
2023-01-04	6,500	6,570	6,410	6,560	70,200	6,560

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