[6707 東証1部] サンケン電気 日足 時系列データ

[6707 東証1部] サンケン電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17676.00678.00662.00665.0017890001197260000
2017-11-16657.00669.00650.00657.0022820001497776000
2017-11-15693.00696.00653.00667.0024180001620610000
2017-11-14691.00726.00690.00701.0023870001685688000
2017-11-13699.00705.00682.00686.00996000686004000
2017-11-10681.00699.00681.00698.001008000698575000
2017-11-09698.00716.00688.00702.0018230001283854000
2017-11-08717.00719.00687.00695.0023050001612386000
2017-11-07710.00727.00702.00718.0022880001635638000
2017-11-06748.00753.00729.00734.0017370001281833000
2017-11-02726.00746.00716.00746.0022710001665207000
2017-11-01721.00725.00700.00709.0015960001131103000
2017-10-31703.00710.00697.00707.001349000948775000
2017-10-30718.00724.00699.00712.0023100001637799000
2017-10-27743.00745.00705.00714.0035460002574971000
2017-10-26666.00760.00666.00749.0059970004330891000
2017-10-25689.00696.00679.00681.0017360001193833000
2017-10-24665.00681.00656.00681.001406000944243000
2017-10-23650.00674.00649.00669.0025140001668429000
2017-10-20625.00644.00619.00643.0022390001418230000
2017-10-19598.00634.00598.00629.0029550001837609000
2017-10-18589.00597.00588.00593.001073000634586000
2017-10-17606.00609.00596.00599.00964000579791000
2017-10-16607.00612.00602.00606.00903000546855000
2017-10-13600.00605.00592.00604.00933000559779000
2017-10-12606.00606.00597.00601.001067000642471000
2017-10-11610.00610.00593.00598.00760000454330000
2017-10-10609.00609.00596.00606.001102000665783000
2017-10-06606.00608.00599.00604.00698000421523000
2017-10-05613.00617.00599.00602.001348000814632000
2017-10-04618.00619.00606.00616.001207000739717000
2017-10-03623.00623.00612.00616.00893000550925000
2017-10-02615.00619.00613.00619.00614000378495000
2017-09-29617.00620.00615.00618.00723000446445000
2017-09-28610.00625.00609.00617.001528000943044000
2017-09-27591.00604.00590.00600.00739000441811000
2017-09-26600.00605.00594.00601.00944000566079000
2017-09-25603.00616.00603.00606.001013000615645000
2017-09-22602.00605.00589.00602.001383000828629000
2017-09-21596.00617.00590.00602.0018690001130136000
2017-09-20582.00595.00575.00595.0018640001097417000
2017-09-19588.00588.00578.00582.00692000402371000
2017-09-15561.00579.00555.00574.001239000706082000
2017-09-14572.00573.00563.00567.00748000424177000
2017-09-13564.00572.00553.00567.001451000817129000
2017-09-12546.00550.00541.00549.001121000612766000
2017-09-11525.00536.00523.00532.00986000523956000
2017-09-08529.00532.00521.00525.001025000539562000
2017-09-07525.00547.00518.00528.0027130001443564000
2017-09-06520.00529.00516.00519.0019620001021543000
2017-09-05550.00561.00525.00529.0024730001329623000
2017-09-04571.00571.00544.00546.0025330001400828000
2017-09-01578.00584.00564.00578.0018050001038421000
2017-08-31566.00573.00558.00561.001383000780234000
2017-08-30557.00560.00553.00558.00764000425342000
2017-08-29560.00566.00553.00553.00769000428529000
2017-08-28571.00575.00561.00564.00488000275750000
2017-08-25575.00580.00567.00571.00889000509315000
2017-08-24569.00586.00569.00575.00809000468927000
2017-08-23580.00581.00571.00575.00911000525056000
2017-08-22556.00574.00556.00574.00967000550640000
2017-08-21569.00570.00554.00556.00998000557352000
2017-08-18565.00575.00565.00567.001203000684429000
2017-08-17570.00591.00566.00590.0017920001043232000
2017-08-16558.00566.00551.00560.001094000611372000
2017-08-15586.00589.00555.00555.001568000888568000
2017-08-14572.00585.00565.00578.001601000921562000
2017-08-10585.00611.00579.00582.0034100002013499000
2017-08-09575.00576.00549.00554.001464000818637000
2017-08-08566.00572.00561.00571.001094000620759000
2017-08-07558.00563.00553.00562.00849000474864000
2017-08-04551.00556.00548.00551.00670000369782000
2017-08-03558.00560.00548.00556.001121000620840000
2017-08-02556.00562.00551.00560.001208000673033000
2017-08-01562.00564.00546.00551.001701000936784000
2017-07-31571.00571.00557.00561.001650000927493000
2017-07-28590.00592.00567.00572.0022530001295595000
2017-07-27595.00605.00592.00600.0025120001505827000
2017-07-26611.00617.00603.00604.0021520001312785000
2017-07-25622.00627.00609.00614.0018530001139850000
2017-07-24617.00629.00609.00629.0019560001212972000
2017-07-21593.00619.00591.00619.0034500002097226000
2017-07-20572.00592.00571.00591.0024860001451878000
2017-07-19559.00578.00554.00569.0027350001546415000
2017-07-18539.00548.00536.00544.00924000501415000
2017-07-14539.00543.00534.00541.001410000759217000
2017-07-13545.00550.00539.00542.001713000932376000
2017-07-12540.00554.00540.00545.001220000667462000
2017-07-11545.00552.00542.00545.001123000613529000
2017-07-10545.00554.00537.00537.001613000878495000
2017-07-07525.00545.00524.00538.001596000857365000
2017-07-06522.00536.00520.00527.001826000963763000
2017-07-05492.00524.00491.00523.0039810002042515000
2017-07-04479.00489.00473.00487.0021950001060839000
2017-07-03470.00476.00466.00473.00921000433383000
2017-06-30464.00478.00464.00472.001074000506844000
2017-06-29474.00476.00467.00467.00687000322267000
2017-06-28479.00479.00467.00469.00740000348208000
2017-06-27477.00485.00477.00481.00717000345051000
2017-06-26460.00475.00460.00474.00513000241153000
2017-06-23471.00471.00462.00463.00603000281266000
2017-06-22468.00473.00468.00469.00523000246015000
2017-06-21476.00476.00467.00471.00720000339243000
2017-06-20467.00476.00463.00476.001163000547121000
2017-06-19457.00461.00453.00461.00623000285369000
2017-06-16457.00459.00453.00455.001334000607259000
2017-06-15464.00464.00451.00453.001622000738030000
2017-06-14474.00478.00468.00470.00798000376330000
2017-06-13482.00482.00472.00473.00860000408684000
2017-06-12496.00497.00480.00481.001224000596834000
2017-06-09487.00501.00486.00494.001506000744890000
2017-06-08482.00487.00478.00487.001589000769061000
2017-06-07459.00482.00459.00482.001726000818191000
2017-06-06467.00470.00463.00467.001606000749342000
2017-06-05472.00473.00464.00471.001139000534279000
2017-06-02460.00475.00459.00472.001845000864634000
2017-06-01455.00461.00451.00457.001166000532324000
2017-05-31456.00457.00453.00456.00920000418395000
2017-05-30456.00463.00452.00461.00852000389526000
2017-05-29464.00466.00455.00456.001266000581401000
2017-05-26463.00466.00457.00465.001083000500246000
2017-05-25467.00467.00457.00459.00876000402894000
2017-05-24463.00467.00458.00463.00982000454420000
2017-05-23466.00467.00453.00455.001052000481021000
2017-05-22468.00468.00460.00463.001321000612031000
2017-05-19462.00468.00457.00462.001220000563123000
2017-05-18447.00459.00447.00459.001587000722374000
2017-05-17467.00474.00463.00465.001174000550002000
2017-05-16457.00470.00457.00467.001502000698114000
2017-05-15470.00470.00453.00457.0023730001086884000
2017-05-12480.00482.00466.00467.0028670001351052000
2017-05-11495.00499.00472.00478.0058900002827928000
2017-05-10549.00555.00545.00554.001765000971306000
2017-05-09542.00552.00538.00546.0020100001094624000
2017-05-08540.00542.00533.00538.001400000752769000
2017-05-02525.00532.00521.00527.001285000677497000
2017-05-01512.00523.00511.00522.001113000578525000
2017-04-28510.00517.00507.00512.001117000572717000
2017-04-27503.00512.00497.00512.001166000589306000
2017-04-26505.00511.00501.00509.001271000644546000
2017-04-25492.00504.00489.00498.001215000603516000
2017-04-24496.00501.00486.00487.0020570001011992000
2017-04-21482.00494.00479.00493.001594000776809000
2017-04-20466.00474.00463.00468.001566000734556000
2017-04-19450.00473.00445.00464.0022020001023167000
2017-04-18441.00450.00440.00447.001373000610973000
2017-04-17423.00431.00416.00429.001126000478876000
2017-04-14426.00437.00419.00431.001543000664030000
2017-04-13426.00426.00414.00426.001514000637976000
2017-04-12444.00444.00428.00432.001203000521364000
2017-04-11441.00452.00437.00451.00912000406163000
2017-04-10441.00449.00436.00449.00831000369558000
2017-04-07451.00454.00433.00441.0022720001005724000
2017-04-06458.00460.00445.00446.001076000484143000
2017-04-05468.00475.00454.00460.001242000572996000
2017-04-04475.00475.00454.00460.001299000600305000
2017-04-03489.00490.00479.00480.00652000314771000
2017-03-31493.00497.00486.00489.00942000463342000
2017-03-30482.00493.00482.00487.00562000274479000
2017-03-29478.00488.00478.00484.00659000318635000
2017-03-28479.00481.00473.00478.00696000331446000
2017-03-27477.00478.00472.00474.00431000204587000
2017-03-24470.00483.00470.00481.00553000264856000
2017-03-23468.00474.00466.00473.00611000287721000
2017-03-22480.00481.00465.00467.001851000873573000
2017-03-21500.00502.00491.00491.00873000432826000
2017-03-17505.00507.00498.00503.00693000348033000
2017-03-16500.00505.00495.00504.00722000361952000
2017-03-15506.00506.00500.00502.00439000220617000
2017-03-14510.00515.00507.00509.00706000360053000
2017-03-13523.00525.00510.00510.00688000354238000
2017-03-10518.00524.00514.00523.001032000536152000
2017-03-09507.00513.00504.00512.00733000373174000
2017-03-08502.00505.00498.00505.00826000414463000
2017-03-07503.00508.00500.00502.00778000391545000
2017-03-06498.00507.00496.00506.00761000382526000
2017-03-03505.00506.00498.00500.00708000355063000
2017-03-02512.00513.00505.00506.00906000460413000
2017-03-01495.00503.00494.00502.001116000556348000
2017-02-28495.00503.00491.00495.001241000616479000
2017-02-27501.00501.00484.00490.001414000694335000
2017-02-24504.00507.00497.00501.00852000426592000
2017-02-23510.00514.00503.00509.00887000450573000
2017-02-22517.00517.00504.00508.00719000365874000
2017-02-21512.00515.00507.00512.00615000314575000
2017-02-20509.00516.00504.00514.00578000295653000
2017-02-17515.00519.00504.00505.001112000565472000
2017-02-16520.00528.00516.00522.001267000660387000
2017-02-15520.00523.00511.00516.001075000554628000
2017-02-14529.00533.00517.00517.001026000536866000
2017-02-13521.00528.00518.00523.00860000448958000
2017-02-10516.00527.00511.00521.001444000750628000
2017-02-09501.00510.00495.00506.001893000953893000
2017-02-08492.00510.00490.00508.001810000910198000
2017-02-07482.00503.00474.00494.0046850002296686000
2017-02-06542.00542.00523.00528.001576000833162000
2017-02-03530.00540.00530.00535.001026000548940000
2017-02-02541.00543.00529.00531.00775000414589000
2017-02-01525.00539.00522.00538.001156000614878000
2017-01-31542.00546.00529.00532.001544000826723000
2017-01-30551.00558.00545.00556.001128000624118000
2017-01-27557.00560.00542.00549.001746000957729000
2017-01-26557.00562.00551.00556.001655000918509000
2017-01-25545.00554.00543.00549.001750000961492000
2017-01-24528.00541.00523.00535.001449000772621000
2017-01-23548.00548.00533.00533.001658000891496000
2017-01-20553.00564.00550.00552.001548000861054000
2017-01-19541.00557.00541.00548.001328000729645000
2017-01-18522.00538.00518.00535.001370000723200000
2017-01-17535.00543.00526.00531.0020220001080274000
2017-01-16525.00533.00514.00528.0032460001703179000
2017-01-13543.00568.00541.00545.0040730002247980000
2017-01-12536.00551.00530.00535.0026840001443874000
2017-01-11526.00535.00523.00527.001685000888587000
2017-01-10515.00529.00511.00523.0021140001100986000
2017-01-06527.00534.00508.00508.0032420001682604000
2017-01-05533.00540.00526.00539.001821000974675000
2017-01-04519.00543.00517.00539.0022030001176986000
2016-12-30506.00515.00505.00512.00942000480609000
2016-12-29512.00514.00504.00511.001690000860829000
2016-12-28525.00532.00514.00521.0024420001272747000
2016-12-27516.00534.00510.00527.0032830001707952000
2016-12-26548.00555.00533.00534.0020380001099148000
2016-12-22565.00565.00545.00553.0022670001251325000
2016-12-21568.00573.00561.00565.001444000819508000
2016-12-20567.00571.00549.00561.0020810001159899000
2016-12-19569.00580.00562.00565.001441000816890000
2016-12-16573.00582.00571.00581.001458000841670000
2016-12-15567.00574.00560.00569.0022140001256061000
2016-12-14564.00566.00548.00554.0024090001331139000
2016-12-13550.00560.00545.00554.0029320001615728000
2016-12-12591.00594.00556.00570.0021110001206672000
2016-12-09588.00595.00571.00585.0023260001351627000
2016-12-08584.00599.00568.00578.0028240001644150000
2016-12-07545.00572.00543.00568.0038520002167377000
2016-12-06527.00536.00521.00530.001402000741036000
2016-12-05513.00525.00509.00518.001598000826842000
2016-12-02519.00523.00508.00519.0020320001048587000
2016-12-01499.00522.00498.00512.0027480001409377000
2016-11-30485.00489.00481.00485.00889000431183000
2016-11-29475.00484.00474.00483.00734000353190000
2016-11-28470.00484.00467.00483.002038000974462000
2016-11-25484.00494.00465.00472.0022410001071819000
2016-11-24480.00487.00471.00486.001548000745628000
2016-11-22480.00480.00463.00467.001477000691354000
2016-11-21486.00490.00469.00472.001581000753600000
2016-11-18470.00485.00470.00483.001763000844472000
2016-11-17450.00468.00448.00461.001619000746190000
2016-11-16456.00467.00452.00457.002072000951746000
2016-11-15443.00449.00435.00442.001367000604794000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter