サン電子(6736)の株価時系列情報
サン電子(6736)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,865 | 1,865 | 1,860 | 1,861 | 7,100 |
| 2005/12/29 | 1,860 | 1,868 | 1,855 | 1,860 | 12,500 |
| 2005/12/28 | 1,860 | 1,870 | 1,850 | 1,860 | 17,700 |
| 2005/12/27 | 1,885 | 1,885 | 1,851 | 1,852 | 15,700 |
| 2005/12/26 | 1,896 | 1,897 | 1,885 | 1,885 | 11,000 |
| 2005/12/22 | 1,889 | 1,895 | 1,874 | 1,894 | 17,600 |
| 2005/12/21 | 1,890 | 1,890 | 1,873 | 1,886 | 13,200 |
| 2005/12/20 | 1,872 | 1,872 | 1,857 | 1,865 | 10,200 |
| 2005/12/19 | 1,850 | 1,860 | 1,850 | 1,855 | 7,300 |
| 2005/12/16 | 1,841 | 1,850 | 1,833 | 1,850 | 7,600 |
| 2005/12/15 | 1,900 | 1,900 | 1,850 | 1,850 | 18,400 |
| 2005/12/14 | 1,899 | 1,900 | 1,890 | 1,890 | 11,600 |
| 2005/12/13 | 1,868 | 1,897 | 1,868 | 1,890 | 16,500 |
| 2005/12/12 | 1,845 | 1,868 | 1,842 | 1,868 | 14,800 |
| 2005/12/09 | 1,853 | 1,856 | 1,835 | 1,840 | 14,100 |
| 2005/12/08 | 1,902 | 1,902 | 1,850 | 1,853 | 14,800 |
| 2005/12/07 | 1,905 | 1,910 | 1,892 | 1,900 | 10,900 |
| 2005/12/06 | 1,901 | 1,909 | 1,887 | 1,904 | 19,000 |
| 2005/12/05 | 1,899 | 1,899 | 1,860 | 1,887 | 16,000 |
| 2005/12/02 | 1,828 | 1,839 | 1,828 | 1,839 | 14,300 |
| 2005/12/01 | 1,851 | 1,851 | 1,825 | 1,830 | 17,000 |
| 2005/11/30 | 1,859 | 1,862 | 1,856 | 1,856 | 11,400 |
| 2005/11/29 | 1,854 | 1,870 | 1,854 | 1,867 | 18,700 |
| 2005/11/28 | 1,921 | 1,921 | 1,880 | 1,891 | 21,100 |
| 2005/11/25 | 1,954 | 1,959 | 1,892 | 1,921 | 30,500 |
| 2005/11/24 | 1,953 | 1,979 | 1,953 | 1,954 | 41,600 |
| 2005/11/22 | 1,910 | 1,949 | 1,902 | 1,935 | 34,600 |
| 2005/11/21 | 1,868 | 1,900 | 1,853 | 1,888 | 36,400 |
| 2005/11/18 | 1,807 | 1,835 | 1,807 | 1,835 | 14,300 |
| 2005/11/17 | 1,801 | 1,820 | 1,800 | 1,805 | 10,000 |
| 2005/11/16 | 1,816 | 1,821 | 1,790 | 1,807 | 15,800 |
| 2005/11/15 | 1,754 | 1,820 | 1,751 | 1,816 | 50,600 |
| 2005/11/14 | 1,820 | 1,838 | 1,745 | 1,770 | 99,500 |
| 2005/11/11 | 1,860 | 1,864 | 1,851 | 1,860 | 25,400 |
| 2005/11/10 | 1,889 | 1,889 | 1,858 | 1,867 | 22,600 |
| 2005/11/09 | 1,880 | 1,889 | 1,840 | 1,872 | 56,700 |
| 2005/11/08 | 1,974 | 1,975 | 1,901 | 1,915 | 46,400 |
| 2005/11/07 | 1,971 | 1,985 | 1,857 | 1,945 | 177,100 |
| 2005/11/04 | 2,035 | 2,175 | 2,035 | 2,035 | 272,800 |
| 2005/11/02 | 2,400 | 2,440 | 2,380 | 2,435 | 35,900 |
| 2005/11/01 | 2,380 | 2,380 | 2,350 | 2,375 | 25,600 |
| 2005/10/31 | 2,270 | 2,320 | 2,270 | 2,300 | 23,600 |
| 2005/10/28 | 2,260 | 2,280 | 2,250 | 2,265 | 14,200 |
| 2005/10/27 | 2,275 | 2,335 | 2,260 | 2,280 | 19,500 |
| 2005/10/26 | 2,220 | 2,295 | 2,220 | 2,275 | 19,300 |
| 2005/10/25 | 2,200 | 2,215 | 2,200 | 2,200 | 7,900 |
| 2005/10/24 | 2,205 | 2,210 | 2,190 | 2,190 | 7,200 |
| 2005/10/21 | 2,195 | 2,210 | 2,160 | 2,200 | 17,800 |
| 2005/10/20 | 2,215 | 2,215 | 2,180 | 2,185 | 27,000 |
| 2005/10/19 | 2,200 | 2,225 | 2,160 | 2,180 | 25,600 |
| 2005/10/18 | 2,170 | 2,255 | 2,145 | 2,235 | 58,000 |
| 2005/10/17 | 2,080 | 2,150 | 2,060 | 2,130 | 19,900 |
| 2005/10/14 | 2,025 | 2,070 | 2,020 | 2,070 | 6,800 |
| 2005/10/13 | 2,030 | 2,035 | 2,005 | 2,020 | 7,400 |
| 2005/10/12 | 2,025 | 2,035 | 2,015 | 2,020 | 6,800 |
| 2005/10/11 | 2,015 | 2,025 | 1,990 | 2,020 | 11,900 |
| 2005/10/07 | 2,025 | 2,030 | 2,010 | 2,030 | 8,000 |
| 2005/10/06 | 2,080 | 2,080 | 2,005 | 2,030 | 20,300 |
| 2005/10/05 | 2,050 | 2,090 | 2,035 | 2,080 | 10,800 |
| 2005/10/04 | 2,030 | 2,055 | 2,030 | 2,050 | 6,800 |
| 2005/10/03 | 2,080 | 2,080 | 2,010 | 2,030 | 11,000 |
| 2005/09/30 | 2,105 | 2,120 | 2,080 | 2,080 | 24,100 |
| 2005/09/29 | 2,105 | 2,150 | 2,070 | 2,110 | 32,200 |
| 2005/09/28 | 2,025 | 2,080 | 2,025 | 2,080 | 16,000 |
| 2005/09/27 | 2,000 | 2,030 | 2,000 | 2,025 | 16,400 |
| 2005/09/26 | 2,020 | 2,035 | 1,978 | 1,996 | 18,600 |
| 2005/09/22 | 2,010 | 2,025 | 1,905 | 1,996 | 95,300 |
| 2005/09/21 | 2,160 | 2,180 | 2,005 | 2,090 | 39,700 |
| 2005/09/20 | 1,984 | 2,205 | 1,958 | 2,205 | 100,000 |
| 2005/09/16 | 1,853 | 1,907 | 1,853 | 1,905 | 53,500 |
| 2005/09/15 | 1,795 | 1,845 | 1,790 | 1,835 | 38,800 |
| 2005/09/14 | 1,795 | 1,795 | 1,780 | 1,785 | 7,800 |
| 2005/09/13 | 1,795 | 1,795 | 1,777 | 1,795 | 25,200 |
| 2005/09/12 | 1,796 | 1,796 | 1,770 | 1,787 | 9,000 |
| 2005/09/09 | 1,760 | 1,770 | 1,758 | 1,770 | 3,400 |
| 2005/09/08 | 1,722 | 1,757 | 1,720 | 1,757 | 8,600 |
| 2005/09/07 | 1,750 | 1,750 | 1,736 | 1,736 | 6,400 |
| 2005/09/06 | 1,770 | 1,775 | 1,742 | 1,750 | 16,700 |
| 2005/09/05 | 1,792 | 1,792 | 1,770 | 1,789 | 7,300 |
| 2005/09/02 | 1,800 | 1,815 | 1,792 | 1,792 | 16,000 |
| 2005/09/01 | 1,799 | 1,801 | 1,786 | 1,799 | 10,500 |
| 2005/08/31 | 1,766 | 1,788 | 1,766 | 1,784 | 6,100 |
| 2005/08/30 | 1,745 | 1,766 | 1,735 | 1,766 | 7,300 |
| 2005/08/29 | 1,722 | 1,735 | 1,720 | 1,735 | 7,200 |
| 2005/08/26 | 1,741 | 1,746 | 1,726 | 1,730 | 7,400 |
| 2005/08/25 | 1,735 | 1,740 | 1,722 | 1,740 | 9,800 |
| 2005/08/24 | 1,761 | 1,761 | 1,736 | 1,745 | 11,400 |
| 2005/08/23 | 1,760 | 1,775 | 1,758 | 1,758 | 19,900 |
| 2005/08/22 | 1,790 | 1,795 | 1,755 | 1,762 | 10,500 |
| 2005/08/19 | 1,776 | 1,779 | 1,753 | 1,760 | 7,900 |
| 2005/08/18 | 1,786 | 1,799 | 1,775 | 1,790 | 7,900 |
| 2005/08/17 | 1,801 | 1,803 | 1,789 | 1,789 | 16,000 |
| 2005/08/16 | 1,810 | 1,829 | 1,785 | 1,808 | 10,100 |
| 2005/08/15 | 1,834 | 1,834 | 1,773 | 1,810 | 12,000 |
| 2005/08/12 | 1,830 | 1,840 | 1,816 | 1,834 | 9,000 |
| 2005/08/11 | 1,861 | 1,861 | 1,805 | 1,817 | 9,900 |
| 2005/08/10 | 1,870 | 1,895 | 1,800 | 1,801 | 35,600 |
| 2005/08/09 | 1,800 | 1,850 | 1,800 | 1,840 | 27,000 |
| 2005/08/08 | 1,740 | 1,820 | 1,710 | 1,788 | 24,600 |
| 2005/08/05 | 1,700 | 1,700 | 1,670 | 1,680 | 15,800 |
| 2005/08/04 | 1,731 | 1,731 | 1,670 | 1,722 | 36,000 |
| 2005/08/03 | 1,783 | 1,790 | 1,745 | 1,750 | 15,800 |
| 2005/08/02 | 1,795 | 1,814 | 1,780 | 1,783 | 21,000 |
| 2005/08/01 | 1,820 | 1,830 | 1,780 | 1,818 | 10,300 |
| 2005/07/29 | 1,835 | 1,840 | 1,785 | 1,820 | 13,800 |
| 2005/07/28 | 1,860 | 1,877 | 1,754 | 1,821 | 41,600 |
| 2005/07/27 | 1,870 | 1,875 | 1,846 | 1,855 | 19,000 |
| 2005/07/26 | 1,820 | 1,859 | 1,803 | 1,840 | 30,400 |
| 2005/07/25 | 1,798 | 1,818 | 1,774 | 1,809 | 16,800 |
| 2005/07/22 | 1,799 | 1,799 | 1,770 | 1,775 | 10,200 |
| 2005/07/21 | 1,774 | 1,820 | 1,762 | 1,800 | 22,100 |
| 2005/07/20 | 1,808 | 1,808 | 1,761 | 1,761 | 25,800 |
| 2005/07/19 | 1,813 | 1,814 | 1,730 | 1,809 | 34,700 |
| 2005/07/15 | 1,778 | 1,870 | 1,765 | 1,815 | 102,900 |
| 2005/07/14 | 1,690 | 1,728 | 1,670 | 1,718 | 56,900 |
| 2005/07/13 | 1,620 | 1,660 | 1,620 | 1,651 | 63,000 |
| 2005/07/12 | 1,604 | 1,604 | 1,595 | 1,602 | 7,300 |
| 2005/07/11 | 1,597 | 1,610 | 1,595 | 1,595 | 8,400 |
| 2005/07/08 | 1,580 | 1,600 | 1,580 | 1,590 | 6,800 |
| 2005/07/07 | 1,606 | 1,610 | 1,580 | 1,600 | 12,600 |
| 2005/07/06 | 1,598 | 1,617 | 1,595 | 1,614 | 7,700 |
| 2005/07/05 | 1,620 | 1,620 | 1,591 | 1,592 | 10,300 |
| 2005/07/04 | 1,595 | 1,600 | 1,587 | 1,591 | 13,600 |
| 2005/07/01 | 1,546 | 1,586 | 1,545 | 1,586 | 9,400 |
| 2005/06/30 | 1,569 | 1,569 | 1,542 | 1,546 | 9,700 |
| 2005/06/29 | 1,570 | 1,594 | 1,566 | 1,569 | 9,900 |
| 2005/06/28 | 1,555 | 1,562 | 1,550 | 1,550 | 24,700 |
| 2005/06/27 | 1,573 | 1,573 | 1,545 | 1,556 | 9,000 |
| 2005/06/24 | 1,587 | 1,587 | 1,565 | 1,575 | 9,600 |
| 2005/06/23 | 1,564 | 1,587 | 1,552 | 1,587 | 9,500 |
| 2005/06/22 | 1,586 | 1,596 | 1,571 | 1,572 | 12,300 |
| 2005/06/21 | 1,580 | 1,615 | 1,580 | 1,586 | 21,600 |
| 2005/06/20 | 1,630 | 1,639 | 1,618 | 1,630 | 30,600 |
| 2005/06/17 | 1,575 | 1,608 | 1,575 | 1,604 | 20,500 |
| 2005/06/16 | 1,545 | 1,579 | 1,540 | 1,573 | 17,000 |
| 2005/06/15 | 1,530 | 1,540 | 1,525 | 1,526 | 9,900 |
| 2005/06/14 | 1,535 | 1,538 | 1,518 | 1,525 | 10,600 |
| 2005/06/13 | 1,514 | 1,549 | 1,501 | 1,535 | 17,200 |
| 2005/06/10 | 1,500 | 1,500 | 1,485 | 1,496 | 3,000 |
| 2005/06/09 | 1,496 | 1,505 | 1,480 | 1,480 | 13,600 |
| 2005/06/08 | 1,497 | 1,499 | 1,485 | 1,485 | 12,900 |
| 2005/06/07 | 1,480 | 1,495 | 1,475 | 1,482 | 10,400 |
| 2005/06/06 | 1,467 | 1,477 | 1,450 | 1,460 | 12,100 |
| 2005/06/03 | 1,450 | 1,453 | 1,431 | 1,439 | 3,300 |
| 2005/06/02 | 1,429 | 1,450 | 1,429 | 1,440 | 10,600 |
| 2005/06/01 | 1,400 | 1,421 | 1,395 | 1,421 | 12,300 |
| 2005/05/31 | 1,405 | 1,410 | 1,400 | 1,401 | 5,200 |
| 2005/05/30 | 1,392 | 1,405 | 1,390 | 1,403 | 15,800 |
| 2005/05/27 | 1,389 | 1,390 | 1,380 | 1,390 | 9,600 |
| 2005/05/26 | 1,420 | 1,420 | 1,385 | 1,390 | 10,400 |
| 2005/05/25 | 1,450 | 1,450 | 1,426 | 1,440 | 12,700 |
| 2005/05/24 | 1,483 | 1,483 | 1,450 | 1,457 | 13,900 |
| 2005/05/23 | 1,489 | 1,490 | 1,462 | 1,477 | 39,500 |
| 2005/05/20 | 1,425 | 1,467 | 1,425 | 1,449 | 2,900 |
| 2005/05/19 | 1,420 | 1,427 | 1,375 | 1,427 | 5,200 |
| 2005/05/18 | 1,371 | 1,385 | 1,360 | 1,385 | 3,300 |
| 2005/05/17 | 1,430 | 1,430 | 1,380 | 1,380 | 10,700 |
| 2005/05/16 | 1,469 | 1,469 | 1,428 | 1,435 | 2,500 |
| 2005/05/13 | 1,480 | 1,480 | 1,445 | 1,460 | 4,700 |
| 2005/05/12 | 1,475 | 1,480 | 1,440 | 1,470 | 3,300 |
| 2005/05/11 | 1,468 | 1,490 | 1,468 | 1,470 | 3,700 |
| 2005/05/10 | 1,470 | 1,470 | 1,440 | 1,470 | 7,700 |
| 2005/05/09 | 1,475 | 1,483 | 1,470 | 1,483 | 1,200 |
| 2005/05/06 | 1,480 | 1,480 | 1,450 | 1,464 | 3,400 |
| 2005/05/02 | 1,460 | 1,462 | 1,440 | 1,449 | 3,800 |
| 2005/04/28 | 1,435 | 1,460 | 1,430 | 1,460 | 3,400 |
| 2005/04/27 | 1,450 | 1,450 | 1,416 | 1,417 | 2,700 |
| 2005/04/26 | 1,462 | 1,462 | 1,450 | 1,450 | 4,600 |
| 2005/04/25 | 1,443 | 1,463 | 1,443 | 1,462 | 1,400 |
| 2005/04/22 | 1,490 | 1,500 | 1,450 | 1,463 | 8,500 |
| 2005/04/21 | 1,441 | 1,484 | 1,415 | 1,480 | 7,300 |
| 2005/04/20 | 1,490 | 1,490 | 1,450 | 1,461 | 2,900 |
| 2005/04/19 | 1,422 | 1,460 | 1,422 | 1,450 | 6,300 |
| 2005/04/18 | 1,460 | 1,460 | 1,415 | 1,421 | 9,300 |
| 2005/04/15 | 1,486 | 1,490 | 1,471 | 1,480 | 6,900 |
| 2005/04/14 | 1,500 | 1,500 | 1,480 | 1,486 | 6,900 |
| 2005/04/13 | 1,500 | 1,510 | 1,496 | 1,500 | 5,900 |
| 2005/04/12 | 1,515 | 1,515 | 1,505 | 1,515 | 3,300 |
| 2005/04/11 | 1,506 | 1,520 | 1,498 | 1,498 | 9,300 |
| 2005/04/08 | 1,496 | 1,510 | 1,496 | 1,510 | 3,900 |
| 2005/04/07 | 1,510 | 1,510 | 1,492 | 1,493 | 7,500 |
| 2005/04/06 | 1,500 | 1,510 | 1,495 | 1,495 | 10,100 |
| 2005/04/05 | 1,492 | 1,504 | 1,491 | 1,502 | 3,800 |
| 2005/04/04 | 1,520 | 1,520 | 1,486 | 1,486 | 5,000 |
| 2005/04/01 | 1,524 | 1,524 | 1,484 | 1,497 | 3,600 |
| 2005/03/31 | 1,480 | 1,489 | 1,461 | 1,484 | 3,700 |
| 2005/03/30 | 1,510 | 1,510 | 1,450 | 1,480 | 6,600 |
| 2005/03/29 | 1,531 | 1,531 | 1,488 | 1,500 | 11,300 |
| 2005/03/28 | 1,545 | 1,545 | 1,520 | 1,530 | 5,700 |
| 2005/03/25 | 1,551 | 1,551 | 1,542 | 1,545 | 9,500 |
| 2005/03/24 | 1,536 | 1,557 | 1,515 | 1,548 | 11,800 |
| 2005/03/23 | 1,540 | 1,549 | 1,510 | 1,545 | 18,900 |
| 2005/03/22 | 1,496 | 1,539 | 1,485 | 1,538 | 26,900 |
| 2005/03/18 | 1,451 | 1,464 | 1,445 | 1,458 | 8,300 |
| 2005/03/17 | 1,441 | 1,457 | 1,435 | 1,450 | 9,300 |
| 2005/03/16 | 1,470 | 1,470 | 1,442 | 1,450 | 8,200 |
| 2005/03/15 | 1,464 | 1,464 | 1,440 | 1,450 | 8,900 |
| 2005/03/14 | 1,450 | 1,460 | 1,441 | 1,447 | 2,900 |
| 2005/03/11 | 1,449 | 1,481 | 1,436 | 1,436 | 5,900 |
| 2005/03/10 | 1,465 | 1,469 | 1,440 | 1,469 | 5,300 |
| 2005/03/09 | 1,470 | 1,474 | 1,465 | 1,474 | 4,000 |
| 2005/03/08 | 1,476 | 1,476 | 1,463 | 1,470 | 4,800 |
| 2005/03/07 | 1,490 | 1,496 | 1,440 | 1,496 | 16,100 |
| 2005/03/04 | 1,515 | 1,520 | 1,455 | 1,455 | 13,200 |
| 2005/03/03 | 1,525 | 1,525 | 1,480 | 1,500 | 6,600 |
| 2005/03/02 | 1,471 | 1,513 | 1,470 | 1,505 | 7,800 |
| 2005/03/01 | 1,450 | 1,469 | 1,435 | 1,469 | 11,500 |
| 2005/02/28 | 1,420 | 1,467 | 1,420 | 1,460 | 8,100 |
| 2005/02/25 | 1,400 | 1,411 | 1,390 | 1,400 | 8,600 |
| 2005/02/24 | 1,430 | 1,431 | 1,385 | 1,403 | 27,400 |
| 2005/02/23 | 1,450 | 1,455 | 1,420 | 1,450 | 10,900 |
| 2005/02/22 | 1,481 | 1,489 | 1,452 | 1,468 | 7,500 |
| 2005/02/21 | 1,475 | 1,487 | 1,461 | 1,475 | 9,000 |
| 2005/02/18 | 1,470 | 1,498 | 1,445 | 1,498 | 13,600 |
| 2005/02/17 | 1,510 | 1,510 | 1,480 | 1,500 | 14,300 |
| 2005/02/16 | 1,542 | 1,550 | 1,510 | 1,510 | 9,500 |
| 2005/02/15 | 1,580 | 1,580 | 1,540 | 1,572 | 7,800 |
| 2005/02/14 | 1,551 | 1,584 | 1,550 | 1,571 | 9,800 |
| 2005/02/10 | 1,589 | 1,589 | 1,532 | 1,532 | 26,200 |
| 2005/02/09 | 1,615 | 1,615 | 1,561 | 1,595 | 16,900 |
| 2005/02/08 | 1,640 | 1,640 | 1,610 | 1,630 | 22,000 |
| 2005/02/07 | 1,607 | 1,639 | 1,601 | 1,612 | 36,600 |
| 2005/02/04 | 1,599 | 1,625 | 1,555 | 1,590 | 44,600 |
| 2005/02/03 | 1,550 | 1,599 | 1,550 | 1,575 | 41,000 |
| 2005/02/02 | 1,520 | 1,540 | 1,515 | 1,530 | 25,900 |
| 2005/02/01 | 1,510 | 1,528 | 1,491 | 1,491 | 10,800 |
| 2005/01/31 | 1,515 | 1,540 | 1,490 | 1,510 | 23,800 |
| 2005/01/28 | 1,490 | 1,550 | 1,490 | 1,513 | 29,100 |
| 2005/01/27 | 1,495 | 1,500 | 1,452 | 1,475 | 14,000 |
| 2005/01/26 | 1,450 | 1,499 | 1,450 | 1,480 | 13,700 |
| 2005/01/25 | 1,490 | 1,495 | 1,400 | 1,450 | 20,200 |
| 2005/01/24 | 1,500 | 1,500 | 1,480 | 1,495 | 15,100 |
| 2005/01/21 | 1,493 | 1,520 | 1,480 | 1,500 | 14,900 |
| 2005/01/20 | 1,500 | 1,515 | 1,454 | 1,511 | 20,000 |
| 2005/01/19 | 1,530 | 1,530 | 1,495 | 1,511 | 24,500 |
| 2005/01/18 | 1,500 | 1,527 | 1,451 | 1,470 | 58,500 |
| 2005/01/17 | 1,390 | 1,530 | 1,390 | 1,497 | 78,000 |
| 2005/01/14 | 1,300 | 1,334 | 1,280 | 1,330 | 23,600 |
| 2005/01/13 | 1,236 | 1,320 | 1,231 | 1,320 | 31,000 |
| 2005/01/12 | 1,245 | 1,250 | 1,236 | 1,236 | 8,800 |
| 2005/01/11 | 1,240 | 1,252 | 1,237 | 1,250 | 7,400 |
| 2005/01/07 | 1,250 | 1,269 | 1,241 | 1,250 | 4,800 |
| 2005/01/06 | 1,253 | 1,265 | 1,250 | 1,265 | 3,700 |
| 2005/01/05 | 1,280 | 1,280 | 1,250 | 1,252 | 3,200 |
| 2005/01/04 | 1,280 | 1,280 | 1,265 | 1,280 | 2,400 |