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 |
---|---|---|---|---|---|
2007/12/28 | 431 | 436 | 431 | 435 | 2,700 |
2007/12/27 | 431 | 435 | 430 | 430 | 4,200 |
2007/12/26 | 420 | 429 | 411 | 426 | 14,400 |
2007/12/25 | 425 | 428 | 420 | 420 | 22,200 |
2007/12/21 | 432 | 434 | 425 | 425 | 7,800 |
2007/12/20 | 440 | 441 | 428 | 432 | 14,600 |
2007/12/19 | 440 | 445 | 440 | 440 | 18,100 |
2007/12/18 | 440 | 442 | 440 | 442 | 2,800 |
2007/12/17 | 440 | 443 | 440 | 441 | 5,700 |
2007/12/14 | 448 | 448 | 430 | 444 | 14,200 |
2007/12/13 | 447 | 447 | 443 | 443 | 3,600 |
2007/12/12 | 446 | 447 | 429 | 444 | 17,100 |
2007/12/11 | 449 | 449 | 443 | 446 | 5,400 |
2007/12/10 | 448 | 449 | 444 | 449 | 6,100 |
2007/12/07 | 448 | 449 | 442 | 448 | 7,600 |
2007/12/06 | 446 | 446 | 440 | 441 | 5,100 |
2007/12/05 | 448 | 448 | 443 | 446 | 6,800 |
2007/12/04 | 449 | 449 | 445 | 448 | 3,400 |
2007/12/03 | 455 | 455 | 445 | 450 | 3,100 |
2007/11/30 | 445 | 450 | 443 | 450 | 9,200 |
2007/11/29 | 453 | 453 | 445 | 445 | 4,500 |
2007/11/28 | 444 | 449 | 438 | 449 | 6,300 |
2007/11/27 | 446 | 446 | 436 | 438 | 3,600 |
2007/11/26 | 436 | 450 | 436 | 441 | 7,600 |
2007/11/22 | 430 | 430 | 425 | 430 | 3,000 |
2007/11/21 | 430 | 430 | 422 | 430 | 12,000 |
2007/11/20 | 437 | 437 | 428 | 434 | 15,400 |
2007/11/19 | 434 | 450 | 434 | 440 | 5,500 |
2007/11/16 | 445 | 445 | 423 | 440 | 8,300 |
2007/11/15 | 450 | 455 | 445 | 455 | 4,900 |
2007/11/14 | 441 | 445 | 440 | 445 | 1,900 |
2007/11/13 | 442 | 442 | 421 | 440 | 8,900 |
2007/11/12 | 453 | 453 | 441 | 442 | 7,100 |
2007/11/09 | 475 | 475 | 456 | 461 | 3,900 |
2007/11/08 | 471 | 472 | 464 | 465 | 3,700 |
2007/11/07 | 477 | 480 | 474 | 478 | 3,600 |
2007/11/06 | 479 | 480 | 472 | 477 | 2,400 |
2007/11/05 | 480 | 480 | 465 | 478 | 8,400 |
2007/11/02 | 496 | 496 | 487 | 495 | 3,200 |
2007/11/01 | 497 | 499 | 488 | 496 | 9,800 |
2007/10/31 | 477 | 492 | 477 | 492 | 11,400 |
2007/10/30 | 485 | 488 | 478 | 478 | 3,600 |
2007/10/29 | 476 | 480 | 471 | 480 | 5,700 |
2007/10/26 | 475 | 476 | 471 | 471 | 900 |
2007/10/25 | 475 | 479 | 475 | 475 | 500 |
2007/10/24 | 485 | 485 | 474 | 477 | 2,700 |
2007/10/23 | 472 | 485 | 472 | 480 | 4,300 |
2007/10/22 | 474 | 474 | 471 | 471 | 800 |
2007/10/19 | 488 | 488 | 482 | 485 | 4,900 |
2007/10/18 | 487 | 497 | 487 | 492 | 2,100 |
2007/10/17 | 482 | 486 | 482 | 483 | 6,600 |
2007/10/16 | 497 | 497 | 485 | 487 | 6,500 |
2007/10/15 | 498 | 498 | 488 | 493 | 5,300 |
2007/10/12 | 490 | 493 | 484 | 484 | 16,200 |
2007/10/11 | 490 | 490 | 484 | 484 | 4,000 |
2007/10/10 | 503 | 503 | 484 | 489 | 11,100 |
2007/10/09 | 481 | 495 | 481 | 493 | 8,000 |
2007/10/05 | 475 | 480 | 475 | 480 | 4,600 |
2007/10/04 | 475 | 478 | 471 | 478 | 5,200 |
2007/10/03 | 475 | 475 | 467 | 475 | 5,700 |
2007/10/02 | 472 | 475 | 470 | 475 | 6,400 |
2007/10/01 | 476 | 476 | 470 | 472 | 3,600 |
2007/09/28 | 478 | 478 | 465 | 466 | 4,000 |
2007/09/27 | 460 | 469 | 458 | 463 | 6,200 |
2007/09/26 | 456 | 458 | 456 | 457 | 4,000 |
2007/09/25 | 458 | 458 | 457 | 457 | 2,100 |
2007/09/21 | 452 | 461 | 450 | 458 | 5,700 |
2007/09/20 | 457 | 460 | 453 | 454 | 8,000 |
2007/09/19 | 458 | 460 | 456 | 459 | 7,300 |
2007/09/18 | 471 | 471 | 452 | 456 | 13,200 |
2007/09/14 | 477 | 477 | 470 | 470 | 7,700 |
2007/09/13 | 472 | 472 | 461 | 462 | 5,100 |
2007/09/12 | 470 | 479 | 470 | 470 | 6,300 |
2007/09/11 | 481 | 481 | 461 | 470 | 10,300 |
2007/09/10 | 487 | 489 | 481 | 486 | 9,900 |
2007/09/07 | 450 | 496 | 450 | 492 | 53,900 |
2007/09/06 | 454 | 455 | 449 | 450 | 2,300 |
2007/09/05 | 451 | 458 | 450 | 450 | 2,500 |
2007/09/04 | 453 | 455 | 450 | 451 | 2,800 |
2007/09/03 | 450 | 453 | 446 | 453 | 4,600 |
2007/08/31 | 445 | 450 | 441 | 450 | 5,900 |
2007/08/30 | 450 | 454 | 445 | 445 | 6,800 |
2007/08/29 | 452 | 452 | 437 | 449 | 12,700 |
2007/08/28 | 455 | 455 | 450 | 452 | 3,800 |
2007/08/27 | 454 | 454 | 453 | 453 | 500 |
2007/08/24 | 461 | 461 | 452 | 452 | 5,700 |
2007/08/23 | 458 | 464 | 454 | 457 | 2,400 |
2007/08/22 | 455 | 460 | 453 | 453 | 4,000 |
2007/08/21 | 457 | 459 | 448 | 459 | 19,700 |
2007/08/20 | 453 | 470 | 453 | 467 | 11,400 |
2007/08/17 | 470 | 473 | 453 | 453 | 15,200 |
2007/08/16 | 481 | 485 | 464 | 470 | 15,200 |
2007/08/15 | 494 | 494 | 483 | 483 | 5,000 |
2007/08/14 | 489 | 492 | 484 | 484 | 23,100 |
2007/08/13 | 485 | 500 | 475 | 485 | 13,400 |
2007/08/10 | 501 | 504 | 491 | 504 | 14,100 |
2007/08/09 | 507 | 511 | 505 | 505 | 8,900 |
2007/08/08 | 507 | 510 | 506 | 506 | 5,400 |
2007/08/07 | 515 | 515 | 509 | 509 | 14,300 |
2007/08/06 | 518 | 518 | 515 | 515 | 3,800 |
2007/08/03 | 515 | 518 | 512 | 518 | 8,200 |
2007/08/02 | 516 | 521 | 515 | 518 | 3,600 |
2007/08/01 | 515 | 526 | 515 | 519 | 6,300 |
2007/07/31 | 520 | 522 | 513 | 520 | 4,500 |
2007/07/30 | 508 | 521 | 507 | 520 | 8,100 |
2007/07/27 | 518 | 528 | 510 | 528 | 13,400 |
2007/07/26 | 526 | 526 | 517 | 518 | 6,800 |
2007/07/25 | 528 | 528 | 520 | 524 | 11,100 |
2007/07/24 | 530 | 532 | 530 | 530 | 2,900 |
2007/07/23 | 534 | 535 | 530 | 532 | 4,500 |
2007/07/20 | 540 | 540 | 534 | 535 | 6,100 |
2007/07/19 | 542 | 543 | 541 | 541 | 7,100 |
2007/07/18 | 541 | 547 | 540 | 541 | 16,500 |
2007/07/17 | 545 | 545 | 539 | 544 | 9,600 |
2007/07/13 | 552 | 552 | 541 | 544 | 18,000 |
2007/07/12 | 540 | 543 | 539 | 541 | 8,800 |
2007/07/11 | 540 | 541 | 537 | 541 | 4,000 |
2007/07/10 | 546 | 546 | 540 | 540 | 8,400 |
2007/07/09 | 543 | 548 | 542 | 545 | 13,500 |
2007/07/06 | 539 | 542 | 535 | 542 | 9,400 |
2007/07/05 | 535 | 539 | 529 | 539 | 4,800 |
2007/07/04 | 538 | 538 | 530 | 532 | 12,300 |
2007/07/03 | 535 | 538 | 531 | 538 | 5,600 |
2007/07/02 | 529 | 536 | 528 | 536 | 7,900 |
2007/06/29 | 527 | 529 | 525 | 529 | 5,200 |
2007/06/28 | 525 | 529 | 524 | 524 | 2,900 |
2007/06/27 | 531 | 533 | 522 | 523 | 10,300 |
2007/06/26 | 530 | 532 | 527 | 531 | 8,000 |
2007/06/25 | 530 | 531 | 529 | 531 | 8,500 |
2007/06/22 | 533 | 536 | 531 | 535 | 10,500 |
2007/06/21 | 534 | 536 | 532 | 535 | 5,800 |
2007/06/20 | 535 | 535 | 528 | 532 | 9,700 |
2007/06/19 | 534 | 538 | 530 | 533 | 15,500 |
2007/06/18 | 536 | 539 | 532 | 535 | 10,300 |
2007/06/15 | 545 | 546 | 531 | 537 | 19,300 |
2007/06/14 | 538 | 538 | 528 | 535 | 11,700 |
2007/06/13 | 540 | 540 | 529 | 538 | 7,800 |
2007/06/12 | 546 | 546 | 539 | 540 | 7,300 |
2007/06/11 | 547 | 550 | 543 | 544 | 7,200 |
2007/06/08 | 552 | 552 | 545 | 548 | 4,100 |
2007/06/07 | 554 | 555 | 551 | 554 | 2,900 |
2007/06/06 | 545 | 555 | 545 | 555 | 9,600 |
2007/06/05 | 548 | 552 | 544 | 548 | 7,100 |
2007/06/04 | 555 | 556 | 548 | 548 | 3,400 |
2007/06/01 | 558 | 558 | 544 | 553 | 6,900 |
2007/05/31 | 548 | 553 | 530 | 548 | 13,200 |
2007/05/30 | 552 | 552 | 546 | 548 | 2,500 |
2007/05/29 | 543 | 552 | 540 | 552 | 6,100 |
2007/05/28 | 538 | 542 | 538 | 542 | 2,700 |
2007/05/25 | 537 | 540 | 535 | 535 | 3,200 |
2007/05/24 | 540 | 545 | 536 | 537 | 6,900 |
2007/05/23 | 538 | 540 | 529 | 535 | 8,500 |
2007/05/22 | 540 | 540 | 530 | 540 | 8,900 |
2007/05/21 | 539 | 555 | 537 | 540 | 9,600 |
2007/05/18 | 552 | 552 | 545 | 547 | 3,200 |
2007/05/17 | 542 | 564 | 541 | 552 | 9,100 |
2007/05/16 | 577 | 578 | 568 | 571 | 3,100 |
2007/05/15 | 582 | 582 | 579 | 580 | 5,900 |
2007/05/14 | 584 | 584 | 570 | 572 | 2,700 |
2007/05/11 | 577 | 577 | 568 | 576 | 4,500 |
2007/05/10 | 573 | 579 | 571 | 579 | 5,900 |
2007/05/09 | 576 | 580 | 574 | 574 | 5,300 |
2007/05/08 | 580 | 580 | 576 | 578 | 3,200 |
2007/05/07 | 584 | 584 | 571 | 579 | 4,500 |
2007/05/02 | 577 | 577 | 569 | 570 | 12,200 |
2007/05/01 | 563 | 567 | 553 | 567 | 6,100 |
2007/04/27 | 564 | 568 | 557 | 563 | 15,300 |
2007/04/26 | 564 | 565 | 557 | 564 | 10,400 |
2007/04/25 | 548 | 559 | 548 | 557 | 2,300 |
2007/04/24 | 536 | 553 | 536 | 553 | 2,500 |
2007/04/23 | 555 | 561 | 540 | 551 | 9,300 |
2007/04/20 | 561 | 566 | 558 | 561 | 8,000 |
2007/04/19 | 562 | 565 | 560 | 560 | 3,000 |
2007/04/18 | 564 | 571 | 560 | 565 | 3,700 |
2007/04/17 | 565 | 570 | 563 | 567 | 7,800 |
2007/04/16 | 573 | 575 | 571 | 571 | 3,500 |
2007/04/13 | 578 | 578 | 574 | 575 | 7,600 |
2007/04/12 | 572 | 580 | 571 | 578 | 10,500 |
2007/04/11 | 575 | 578 | 571 | 578 | 5,100 |
2007/04/10 | 573 | 589 | 556 | 580 | 10,100 |
2007/04/09 | 587 | 587 | 581 | 583 | 4,800 |
2007/04/06 | 587 | 592 | 587 | 590 | 2,000 |
2007/04/05 | 586 | 595 | 585 | 588 | 9,200 |
2007/04/04 | 596 | 598 | 592 | 594 | 14,000 |
2007/04/03 | 590 | 597 | 589 | 596 | 4,800 |
2007/04/02 | 590 | 597 | 590 | 592 | 13,600 |
2007/03/30 | 592 | 598 | 592 | 596 | 10,300 |
2007/03/29 | 600 | 600 | 590 | 599 | 12,100 |
2007/03/28 | 591 | 609 | 590 | 602 | 20,000 |
2007/03/27 | 600 | 604 | 595 | 595 | 11,400 |
2007/03/26 | 615 | 617 | 613 | 615 | 10,600 |
2007/03/23 | 610 | 615 | 605 | 615 | 11,200 |
2007/03/22 | 603 | 620 | 603 | 613 | 17,300 |
2007/03/20 | 598 | 602 | 595 | 600 | 21,900 |
2007/03/19 | 601 | 607 | 598 | 601 | 19,400 |
2007/03/16 | 615 | 615 | 603 | 606 | 6,800 |
2007/03/15 | 616 | 616 | 601 | 611 | 9,600 |
2007/03/14 | 605 | 607 | 602 | 603 | 9,200 |
2007/03/13 | 617 | 617 | 607 | 610 | 9,300 |
2007/03/12 | 615 | 616 | 610 | 615 | 7,900 |
2007/03/09 | 616 | 616 | 610 | 610 | 8,200 |
2007/03/08 | 614 | 616 | 612 | 614 | 6,300 |
2007/03/07 | 612 | 620 | 609 | 614 | 14,100 |
2007/03/06 | 592 | 610 | 592 | 606 | 13,000 |
2007/03/05 | 610 | 612 | 600 | 602 | 14,500 |
2007/03/02 | 612 | 620 | 612 | 617 | 6,400 |
2007/03/01 | 623 | 628 | 615 | 615 | 13,500 |
2007/02/28 | 605 | 622 | 595 | 622 | 26,200 |
2007/02/27 | 635 | 637 | 633 | 635 | 20,900 |
2007/02/26 | 630 | 637 | 629 | 630 | 15,500 |
2007/02/23 | 622 | 630 | 620 | 630 | 21,100 |
2007/02/22 | 622 | 630 | 620 | 630 | 13,600 |
2007/02/21 | 626 | 626 | 617 | 620 | 14,500 |
2007/02/20 | 617 | 626 | 617 | 626 | 27,000 |
2007/02/19 | 615 | 619 | 613 | 616 | 15,200 |
2007/02/16 | 613 | 618 | 612 | 612 | 5,200 |
2007/02/15 | 622 | 622 | 608 | 615 | 22,100 |
2007/02/14 | 620 | 621 | 614 | 616 | 15,600 |
2007/02/13 | 630 | 635 | 608 | 622 | 44,700 |
2007/02/09 | 595 | 596 | 590 | 591 | 15,100 |
2007/02/08 | 595 | 601 | 590 | 595 | 24,800 |
2007/02/07 | 591 | 600 | 590 | 597 | 24,800 |
2007/02/06 | 583 | 597 | 583 | 597 | 17,800 |
2007/02/05 | 585 | 594 | 583 | 590 | 17,300 |
2007/02/02 | 583 | 585 | 581 | 582 | 15,500 |
2007/02/01 | 573 | 587 | 573 | 584 | 17,500 |
2007/01/31 | 572 | 575 | 570 | 575 | 4,900 |
2007/01/30 | 572 | 582 | 569 | 572 | 10,500 |
2007/01/29 | 581 | 581 | 569 | 575 | 13,500 |
2007/01/26 | 584 | 584 | 578 | 581 | 9,500 |
2007/01/25 | 582 | 588 | 582 | 584 | 13,300 |
2007/01/24 | 590 | 590 | 586 | 590 | 14,100 |
2007/01/23 | 584 | 589 | 584 | 589 | 10,900 |
2007/01/22 | 582 | 586 | 580 | 584 | 14,100 |
2007/01/19 | 574 | 582 | 570 | 581 | 10,500 |
2007/01/18 | 567 | 573 | 561 | 571 | 16,800 |
2007/01/17 | 575 | 576 | 569 | 570 | 12,700 |
2007/01/16 | 577 | 584 | 574 | 580 | 17,300 |
2007/01/15 | 584 | 589 | 577 | 578 | 14,600 |
2007/01/12 | 578 | 586 | 575 | 586 | 19,100 |
2007/01/11 | 575 | 580 | 566 | 576 | 33,000 |
2007/01/10 | 573 | 573 | 565 | 565 | 9,200 |
2007/01/09 | 565 | 573 | 562 | 573 | 8,500 |
2007/01/05 | 555 | 570 | 555 | 569 | 10,500 |
2007/01/04 | 551 | 559 | 550 | 559 | 5,300 |