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 |
---|---|---|---|---|---|
2008/12/30 | 392 | 398 | 392 | 397 | 2,800 |
2008/12/29 | 398 | 400 | 390 | 390 | 21,300 |
2008/12/26 | 392 | 398 | 390 | 396 | 10,000 |
2008/12/25 | 380 | 390 | 376 | 388 | 11,300 |
2008/12/24 | 377 | 380 | 375 | 380 | 6,700 |
2008/12/22 | 385 | 386 | 366 | 386 | 10,900 |
2008/12/19 | 384 | 393 | 383 | 392 | 17,700 |
2008/12/18 | 379 | 384 | 371 | 383 | 10,400 |
2008/12/17 | 375 | 377 | 365 | 375 | 11,000 |
2008/12/16 | 360 | 370 | 355 | 370 | 15,700 |
2008/12/15 | 349 | 358 | 349 | 355 | 13,500 |
2008/12/12 | 337 | 345 | 337 | 342 | 9,600 |
2008/12/11 | 330 | 336 | 330 | 336 | 4,200 |
2008/12/10 | 326 | 335 | 326 | 331 | 14,400 |
2008/12/09 | 329 | 329 | 322 | 323 | 3,300 |
2008/12/08 | 322 | 330 | 320 | 330 | 8,300 |
2008/12/05 | 327 | 327 | 322 | 322 | 5,700 |
2008/12/04 | 320 | 321 | 315 | 316 | 3,800 |
2008/12/03 | 327 | 327 | 316 | 317 | 2,500 |
2008/12/02 | 320 | 320 | 317 | 318 | 3,500 |
2008/12/01 | 325 | 325 | 323 | 325 | 1,600 |
2008/11/28 | 319 | 321 | 319 | 321 | 1,300 |
2008/11/27 | 318 | 320 | 318 | 318 | 9,600 |
2008/11/26 | 320 | 320 | 317 | 317 | 300 |
2008/11/25 | 320 | 323 | 320 | 320 | 12,000 |
2008/11/21 | 308 | 315 | 305 | 315 | 6,500 |
2008/11/20 | 315 | 320 | 314 | 315 | 4,000 |
2008/11/19 | 329 | 329 | 320 | 320 | 3,900 |
2008/11/18 | 328 | 328 | 324 | 325 | 2,300 |
2008/11/17 | 331 | 334 | 326 | 326 | 4,800 |
2008/11/14 | 342 | 345 | 326 | 326 | 9,700 |
2008/11/13 | 331 | 331 | 326 | 327 | 5,700 |
2008/11/12 | 341 | 341 | 333 | 335 | 7,000 |
2008/11/11 | 350 | 350 | 340 | 342 | 11,900 |
2008/11/10 | 350 | 359 | 338 | 350 | 52,700 |
2008/11/07 | 315 | 332 | 313 | 322 | 13,200 |
2008/11/06 | 314 | 318 | 313 | 315 | 4,600 |
2008/11/05 | 320 | 332 | 318 | 327 | 12,600 |
2008/11/04 | 312 | 318 | 307 | 317 | 11,500 |
2008/10/31 | 315 | 316 | 312 | 313 | 8,400 |
2008/10/30 | 311 | 316 | 307 | 312 | 15,500 |
2008/10/29 | 309 | 314 | 301 | 306 | 10,200 |
2008/10/28 | 287 | 300 | 286 | 300 | 13,900 |
2008/10/27 | 300 | 307 | 292 | 292 | 10,900 |
2008/10/24 | 312 | 312 | 301 | 302 | 13,000 |
2008/10/23 | 315 | 315 | 307 | 310 | 12,600 |
2008/10/22 | 330 | 332 | 317 | 320 | 15,200 |
2008/10/21 | 340 | 344 | 329 | 334 | 28,300 |
2008/10/20 | 323 | 330 | 322 | 330 | 15,200 |
2008/10/17 | 325 | 334 | 320 | 320 | 12,100 |
2008/10/16 | 320 | 320 | 295 | 315 | 23,000 |
2008/10/15 | 344 | 345 | 330 | 340 | 18,400 |
2008/10/14 | 325 | 339 | 325 | 334 | 40,600 |
2008/10/10 | 317 | 317 | 287 | 302 | 45,000 |
2008/10/09 | 320 | 338 | 320 | 326 | 24,700 |
2008/10/08 | 319 | 328 | 310 | 320 | 42,000 |
2008/10/07 | 321 | 361 | 316 | 339 | 70,500 |
2008/10/06 | 380 | 380 | 350 | 361 | 37,100 |
2008/10/03 | 400 | 406 | 385 | 385 | 39,400 |
2008/10/02 | 411 | 415 | 397 | 410 | 41,900 |
2008/10/01 | 416 | 421 | 402 | 421 | 91,700 |
2008/09/30 | 418 | 435 | 405 | 415 | 327,700 |
2008/09/29 | 398 | 398 | 398 | 398 | 9,900 |
2008/09/26 | 319 | 320 | 318 | 318 | 1,200 |
2008/09/25 | 319 | 324 | 315 | 315 | 5,400 |
2008/09/24 | 328 | 328 | 323 | 324 | 3,200 |
2008/09/22 | 317 | 329 | 317 | 328 | 3,700 |
2008/09/19 | 310 | 319 | 310 | 319 | 1,700 |
2008/09/18 | 318 | 318 | 301 | 308 | 5,400 |
2008/09/17 | 303 | 321 | 303 | 318 | 18,200 |
2008/09/16 | 310 | 312 | 307 | 308 | 3,300 |
2008/09/12 | 328 | 328 | 318 | 320 | 9,100 |
2008/09/11 | 315 | 323 | 314 | 323 | 4,300 |
2008/09/10 | 310 | 314 | 310 | 314 | 10,100 |
2008/09/09 | 313 | 318 | 313 | 317 | 6,400 |
2008/09/08 | 313 | 321 | 313 | 321 | 19,100 |
2008/09/05 | 311 | 323 | 311 | 317 | 12,100 |
2008/09/04 | 330 | 330 | 320 | 323 | 10,500 |
2008/09/03 | 327 | 329 | 325 | 325 | 3,300 |
2008/09/02 | 336 | 336 | 330 | 330 | 1,100 |
2008/09/01 | 340 | 342 | 334 | 335 | 1,800 |
2008/08/29 | 341 | 341 | 332 | 337 | 1,700 |
2008/08/28 | 341 | 350 | 338 | 341 | 5,900 |
2008/08/27 | 330 | 341 | 329 | 335 | 5,400 |
2008/08/26 | 329 | 329 | 322 | 326 | 1,600 |
2008/08/25 | 328 | 330 | 326 | 329 | 4,400 |
2008/08/22 | 332 | 333 | 327 | 327 | 6,000 |
2008/08/21 | 332 | 335 | 332 | 335 | 1,300 |
2008/08/20 | 327 | 334 | 325 | 334 | 7,000 |
2008/08/19 | 325 | 329 | 325 | 327 | 2,300 |
2008/08/18 | 352 | 352 | 328 | 329 | 18,100 |
2008/08/15 | 344 | 349 | 340 | 348 | 6,300 |
2008/08/14 | 346 | 347 | 340 | 340 | 6,300 |
2008/08/13 | 350 | 350 | 344 | 347 | 4,300 |
2008/08/12 | 347 | 350 | 346 | 347 | 2,000 |
2008/08/11 | 342 | 346 | 340 | 345 | 1,200 |
2008/08/08 | 348 | 348 | 339 | 346 | 3,100 |
2008/08/07 | 341 | 356 | 338 | 352 | 7,200 |
2008/08/06 | 346 | 346 | 336 | 338 | 8,100 |
2008/08/05 | 346 | 350 | 344 | 345 | 3,200 |
2008/08/04 | 365 | 365 | 341 | 345 | 19,300 |
2008/08/01 | 380 | 380 | 362 | 368 | 29,200 |
2008/07/31 | 385 | 385 | 378 | 385 | 9,500 |
2008/07/30 | 396 | 401 | 392 | 392 | 13,400 |
2008/07/29 | 390 | 397 | 390 | 397 | 1,400 |
2008/07/28 | 399 | 400 | 392 | 393 | 6,700 |
2008/07/25 | 396 | 399 | 393 | 399 | 1,800 |
2008/07/24 | 400 | 400 | 395 | 395 | 6,600 |
2008/07/23 | 397 | 405 | 396 | 401 | 7,400 |
2008/07/22 | 401 | 405 | 400 | 404 | 2,400 |
2008/07/18 | 413 | 413 | 405 | 409 | 5,300 |
2008/07/17 | 410 | 410 | 401 | 408 | 13,100 |
2008/07/16 | 420 | 420 | 399 | 408 | 12,300 |
2008/07/15 | 430 | 450 | 410 | 415 | 55,800 |
2008/07/14 | 401 | 416 | 401 | 410 | 8,100 |
2008/07/11 | 392 | 397 | 386 | 393 | 8,400 |
2008/07/10 | 395 | 399 | 388 | 390 | 5,100 |
2008/07/09 | 400 | 403 | 394 | 394 | 13,900 |
2008/07/08 | 409 | 411 | 398 | 402 | 6,400 |
2008/07/07 | 414 | 414 | 409 | 409 | 4,900 |
2008/07/04 | 419 | 419 | 411 | 414 | 3,000 |
2008/07/03 | 416 | 418 | 410 | 418 | 3,600 |
2008/07/02 | 411 | 425 | 407 | 419 | 4,400 |
2008/07/01 | 432 | 432 | 410 | 415 | 8,200 |
2008/06/30 | 448 | 448 | 425 | 432 | 17,300 |
2008/06/27 | 430 | 430 | 396 | 423 | 36,300 |
2008/06/26 | 430 | 444 | 421 | 440 | 71,900 |
2008/06/25 | 407 | 420 | 405 | 415 | 44,700 |
2008/06/24 | 395 | 395 | 385 | 394 | 1,700 |
2008/06/23 | 391 | 400 | 389 | 400 | 1,000 |
2008/06/20 | 400 | 400 | 394 | 399 | 1,000 |
2008/06/19 | 398 | 398 | 398 | 398 | 100 |
2008/06/18 | 395 | 400 | 395 | 400 | 1,300 |
2008/06/17 | 400 | 405 | 398 | 405 | 2,600 |
2008/06/16 | 400 | 403 | 400 | 403 | 1,600 |
2008/06/13 | 400 | 400 | 394 | 400 | 6,000 |
2008/06/12 | 400 | 400 | 393 | 399 | 2,500 |
2008/06/11 | 401 | 403 | 397 | 402 | 3,900 |
2008/06/10 | 400 | 407 | 400 | 406 | 1,100 |
2008/06/09 | 402 | 407 | 394 | 407 | 4,600 |
2008/06/06 | 407 | 408 | 403 | 408 | 7,600 |
2008/06/05 | 390 | 392 | 387 | 392 | 1,100 |
2008/06/04 | 393 | 393 | 386 | 392 | 1,600 |
2008/06/03 | 393 | 393 | 387 | 393 | 900 |
2008/06/02 | 390 | 397 | 390 | 397 | 4,000 |
2008/05/30 | 398 | 399 | 392 | 397 | 3,900 |
2008/05/29 | 397 | 398 | 393 | 393 | 400 |
2008/05/28 | 393 | 398 | 393 | 398 | 1,000 |
2008/05/27 | 393 | 393 | 393 | 393 | 400 |
2008/05/26 | 391 | 394 | 390 | 394 | 700 |
2008/05/23 | 395 | 397 | 395 | 395 | 8,400 |
2008/05/22 | 390 | 393 | 389 | 392 | 1,600 |
2008/05/21 | 387 | 392 | 387 | 392 | 1,800 |
2008/05/20 | 386 | 392 | 386 | 392 | 700 |
2008/05/19 | 395 | 397 | 390 | 395 | 5,400 |
2008/05/16 | 399 | 405 | 398 | 405 | 3,300 |
2008/05/15 | 398 | 405 | 395 | 405 | 13,500 |
2008/05/14 | 394 | 394 | 392 | 394 | 1,400 |
2008/05/13 | 393 | 397 | 390 | 392 | 1,600 |
2008/05/12 | 398 | 398 | 391 | 397 | 3,700 |
2008/05/09 | 396 | 398 | 394 | 397 | 4,400 |
2008/05/08 | 396 | 397 | 396 | 397 | 300 |
2008/05/07 | 392 | 397 | 392 | 397 | 1,100 |
2008/05/02 | 384 | 398 | 380 | 398 | 5,100 |
2008/05/01 | 380 | 382 | 376 | 380 | 3,300 |
2008/04/30 | 372 | 378 | 371 | 378 | 5,900 |
2008/04/28 | 377 | 377 | 370 | 370 | 13,500 |
2008/04/25 | 375 | 380 | 375 | 375 | 3,000 |
2008/04/24 | 374 | 375 | 372 | 375 | 6,900 |
2008/04/23 | 377 | 377 | 370 | 375 | 4,600 |
2008/04/22 | 375 | 380 | 375 | 375 | 5,200 |
2008/04/21 | 374 | 380 | 374 | 375 | 3,700 |
2008/04/18 | 374 | 375 | 373 | 375 | 700 |
2008/04/17 | 374 | 381 | 369 | 369 | 4,000 |
2008/04/16 | 380 | 380 | 378 | 378 | 2,000 |
2008/04/15 | 380 | 387 | 379 | 386 | 5,300 |
2008/04/14 | 379 | 380 | 367 | 375 | 10,800 |
2008/04/11 | 383 | 391 | 380 | 380 | 5,400 |
2008/04/10 | 385 | 391 | 385 | 391 | 1,300 |
2008/04/09 | 392 | 397 | 391 | 391 | 1,300 |
2008/04/08 | 402 | 402 | 400 | 400 | 900 |
2008/04/07 | 405 | 405 | 402 | 402 | 200 |
2008/04/04 | 409 | 410 | 401 | 407 | 1,100 |
2008/04/03 | 396 | 403 | 385 | 403 | 10,000 |
2008/04/02 | 400 | 400 | 398 | 398 | 1,600 |
2008/04/01 | 400 | 400 | 396 | 400 | 600 |
2008/03/31 | 404 | 404 | 397 | 397 | 200 |
2008/03/28 | 400 | 403 | 396 | 396 | 1,000 |
2008/03/27 | 406 | 406 | 403 | 403 | 1,200 |
2008/03/26 | 405 | 424 | 405 | 420 | 2,400 |
2008/03/25 | 420 | 421 | 420 | 420 | 4,300 |
2008/03/24 | 410 | 416 | 410 | 415 | 1,800 |
2008/03/21 | 398 | 410 | 396 | 409 | 1,600 |
2008/03/19 | 403 | 403 | 396 | 396 | 400 |
2008/03/18 | 390 | 392 | 390 | 391 | 1,600 |
2008/03/17 | 395 | 405 | 390 | 390 | 2,400 |
2008/03/14 | 410 | 412 | 400 | 400 | 4,400 |
2008/03/13 | 399 | 399 | 396 | 398 | 3,300 |
2008/03/12 | 391 | 400 | 390 | 400 | 2,300 |
2008/03/11 | 395 | 395 | 381 | 381 | 5,900 |
2008/03/10 | 406 | 407 | 397 | 400 | 1,300 |
2008/03/07 | 404 | 415 | 404 | 412 | 1,700 |
2008/03/06 | 405 | 408 | 405 | 407 | 2,600 |
2008/03/05 | 403 | 408 | 403 | 407 | 1,000 |
2008/03/04 | 415 | 415 | 404 | 408 | 1,300 |
2008/03/03 | 425 | 425 | 420 | 420 | 700 |
2008/02/29 | 431 | 432 | 429 | 432 | 3,600 |
2008/02/28 | 430 | 434 | 426 | 432 | 4,300 |
2008/02/27 | 433 | 433 | 430 | 430 | 2,000 |
2008/02/26 | 434 | 434 | 432 | 433 | 3,000 |
2008/02/25 | 430 | 434 | 430 | 434 | 7,300 |
2008/02/22 | 429 | 430 | 425 | 430 | 3,100 |
2008/02/21 | 427 | 429 | 427 | 429 | 2,100 |
2008/02/20 | 424 | 427 | 420 | 427 | 4,300 |
2008/02/19 | 422 | 424 | 422 | 424 | 2,300 |
2008/02/18 | 417 | 424 | 417 | 418 | 4,200 |
2008/02/15 | 418 | 418 | 413 | 417 | 7,300 |
2008/02/14 | 404 | 412 | 403 | 412 | 3,900 |
2008/02/13 | 403 | 403 | 401 | 403 | 3,900 |
2008/02/12 | 403 | 403 | 400 | 400 | 5,700 |
2008/02/08 | 409 | 411 | 403 | 411 | 2,900 |
2008/02/07 | 408 | 415 | 408 | 411 | 3,600 |
2008/02/06 | 418 | 418 | 405 | 406 | 17,200 |
2008/02/05 | 417 | 428 | 412 | 428 | 2,100 |
2008/02/04 | 413 | 416 | 411 | 411 | 3,200 |
2008/02/01 | 410 | 415 | 403 | 413 | 6,900 |
2008/01/31 | 397 | 414 | 397 | 414 | 4,000 |
2008/01/30 | 395 | 396 | 388 | 393 | 9,400 |
2008/01/29 | 390 | 400 | 390 | 400 | 9,400 |
2008/01/28 | 406 | 407 | 400 | 400 | 5,000 |
2008/01/25 | 401 | 408 | 400 | 407 | 6,900 |
2008/01/24 | 390 | 405 | 390 | 405 | 10,500 |
2008/01/23 | 391 | 395 | 386 | 386 | 5,700 |
2008/01/22 | 401 | 401 | 390 | 390 | 6,400 |
2008/01/21 | 401 | 411 | 400 | 411 | 2,700 |
2008/01/18 | 391 | 406 | 390 | 406 | 16,800 |
2008/01/17 | 378 | 395 | 378 | 395 | 11,100 |
2008/01/16 | 398 | 398 | 385 | 385 | 17,400 |
2008/01/15 | 423 | 423 | 405 | 405 | 11,500 |
2008/01/11 | 420 | 430 | 413 | 413 | 6,700 |
2008/01/10 | 406 | 420 | 406 | 420 | 8,000 |
2008/01/09 | 405 | 414 | 405 | 414 | 2,800 |
2008/01/08 | 414 | 416 | 400 | 405 | 22,600 |
2008/01/07 | 421 | 421 | 415 | 415 | 2,700 |
2008/01/04 | 430 | 431 | 420 | 420 | 7,200 |