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 |
---|---|---|---|---|---|
2009/12/30 | 402 | 405 | 401 | 401 | 9,900 |
2009/12/29 | 403 | 405 | 399 | 400 | 3,400 |
2009/12/28 | 400 | 407 | 400 | 402 | 3,300 |
2009/12/25 | 397 | 400 | 397 | 400 | 19,300 |
2009/12/24 | 392 | 402 | 392 | 396 | 16,600 |
2009/12/22 | 392 | 394 | 391 | 392 | 4,700 |
2009/12/21 | 396 | 396 | 393 | 393 | 10,700 |
2009/12/18 | 396 | 397 | 395 | 396 | 5,800 |
2009/12/17 | 397 | 398 | 396 | 396 | 7,400 |
2009/12/16 | 397 | 404 | 397 | 397 | 8,500 |
2009/12/15 | 400 | 400 | 396 | 396 | 10,500 |
2009/12/14 | 393 | 396 | 393 | 396 | 2,800 |
2009/12/11 | 391 | 395 | 391 | 391 | 4,700 |
2009/12/10 | 393 | 396 | 391 | 391 | 1,700 |
2009/12/09 | 393 | 395 | 393 | 395 | 10,000 |
2009/12/08 | 397 | 397 | 391 | 392 | 800 |
2009/12/07 | 400 | 400 | 394 | 394 | 7,800 |
2009/12/04 | 400 | 400 | 392 | 395 | 7,200 |
2009/12/03 | 400 | 400 | 388 | 393 | 11,100 |
2009/12/02 | 400 | 400 | 391 | 396 | 6,100 |
2009/12/01 | 395 | 400 | 395 | 400 | 2,100 |
2009/11/30 | 381 | 398 | 381 | 398 | 5,700 |
2009/11/27 | 393 | 393 | 380 | 383 | 8,400 |
2009/11/26 | 391 | 396 | 391 | 396 | 1,800 |
2009/11/25 | 395 | 395 | 393 | 395 | 2,800 |
2009/11/24 | 398 | 398 | 395 | 395 | 2,600 |
2009/11/20 | 390 | 400 | 389 | 400 | 5,000 |
2009/11/19 | 398 | 399 | 390 | 391 | 11,800 |
2009/11/18 | 411 | 411 | 396 | 400 | 21,900 |
2009/11/17 | 416 | 416 | 406 | 406 | 8,700 |
2009/11/16 | 424 | 424 | 415 | 415 | 8,800 |
2009/11/13 | 422 | 422 | 418 | 421 | 13,000 |
2009/11/12 | 425 | 427 | 423 | 423 | 5,700 |
2009/11/11 | 425 | 426 | 424 | 425 | 2,500 |
2009/11/10 | 427 | 427 | 421 | 424 | 8,100 |
2009/11/09 | 435 | 435 | 426 | 426 | 12,200 |
2009/11/06 | 440 | 440 | 428 | 433 | 10,600 |
2009/11/05 | 442 | 442 | 434 | 437 | 8,300 |
2009/11/04 | 440 | 443 | 440 | 443 | 4,700 |
2009/11/02 | 438 | 442 | 434 | 440 | 19,100 |
2009/10/30 | 429 | 461 | 429 | 442 | 47,300 |
2009/10/29 | 428 | 429 | 426 | 429 | 11,700 |
2009/10/28 | 435 | 435 | 430 | 434 | 2,500 |
2009/10/27 | 435 | 436 | 430 | 435 | 1,900 |
2009/10/26 | 430 | 435 | 428 | 435 | 8,000 |
2009/10/23 | 438 | 438 | 431 | 431 | 5,200 |
2009/10/22 | 434 | 434 | 434 | 434 | 100 |
2009/10/21 | 431 | 440 | 431 | 434 | 4,000 |
2009/10/20 | 439 | 440 | 436 | 440 | 1,700 |
2009/10/19 | 436 | 436 | 434 | 434 | 2,100 |
2009/10/16 | 443 | 443 | 436 | 442 | 4,300 |
2009/10/15 | 450 | 450 | 439 | 439 | 11,600 |
2009/10/14 | 450 | 450 | 442 | 450 | 10,400 |
2009/10/13 | 442 | 452 | 442 | 449 | 10,100 |
2009/10/09 | 440 | 450 | 429 | 441 | 17,200 |
2009/10/08 | 428 | 438 | 418 | 438 | 18,700 |
2009/10/07 | 422 | 430 | 416 | 430 | 3,500 |
2009/10/06 | 414 | 423 | 410 | 423 | 7,500 |
2009/10/05 | 429 | 429 | 416 | 416 | 5,700 |
2009/10/02 | 424 | 425 | 408 | 425 | 26,400 |
2009/10/01 | 428 | 433 | 426 | 433 | 6,100 |
2009/09/30 | 432 | 435 | 427 | 435 | 2,800 |
2009/09/29 | 427 | 437 | 427 | 435 | 4,200 |
2009/09/28 | 442 | 442 | 425 | 429 | 14,200 |
2009/09/25 | 440 | 447 | 440 | 447 | 7,200 |
2009/09/24 | 434 | 443 | 432 | 443 | 14,600 |
2009/09/18 | 430 | 434 | 425 | 434 | 4,900 |
2009/09/17 | 433 | 433 | 422 | 431 | 2,900 |
2009/09/16 | 430 | 437 | 430 | 435 | 7,300 |
2009/09/15 | 435 | 435 | 422 | 431 | 17,900 |
2009/09/14 | 440 | 440 | 435 | 437 | 7,600 |
2009/09/11 | 434 | 442 | 434 | 440 | 7,700 |
2009/09/10 | 437 | 440 | 431 | 439 | 15,400 |
2009/09/09 | 442 | 442 | 433 | 438 | 5,500 |
2009/09/08 | 436 | 446 | 435 | 442 | 6,000 |
2009/09/07 | 438 | 438 | 433 | 435 | 11,900 |
2009/09/04 | 440 | 440 | 434 | 435 | 7,800 |
2009/09/03 | 445 | 447 | 431 | 436 | 16,000 |
2009/09/02 | 444 | 445 | 435 | 440 | 12,200 |
2009/09/01 | 451 | 453 | 447 | 449 | 11,600 |
2009/08/31 | 455 | 459 | 450 | 454 | 12,400 |
2009/08/28 | 450 | 456 | 445 | 455 | 12,900 |
2009/08/27 | 450 | 451 | 442 | 448 | 16,500 |
2009/08/26 | 435 | 449 | 435 | 449 | 28,000 |
2009/08/25 | 430 | 432 | 427 | 427 | 8,200 |
2009/08/24 | 428 | 433 | 426 | 430 | 8,300 |
2009/08/21 | 425 | 427 | 424 | 424 | 7,900 |
2009/08/20 | 425 | 429 | 424 | 429 | 5,100 |
2009/08/19 | 427 | 430 | 426 | 430 | 11,300 |
2009/08/18 | 426 | 428 | 422 | 428 | 4,800 |
2009/08/17 | 423 | 434 | 423 | 431 | 21,300 |
2009/08/14 | 429 | 429 | 423 | 429 | 9,100 |
2009/08/13 | 426 | 427 | 424 | 427 | 2,900 |
2009/08/12 | 426 | 429 | 421 | 425 | 9,300 |
2009/08/11 | 428 | 428 | 422 | 426 | 11,700 |
2009/08/10 | 429 | 430 | 421 | 430 | 14,900 |
2009/08/07 | 431 | 437 | 430 | 430 | 34,700 |
2009/08/06 | 427 | 434 | 420 | 430 | 13,700 |
2009/08/05 | 437 | 438 | 426 | 427 | 19,300 |
2009/08/04 | 430 | 435 | 425 | 428 | 16,200 |
2009/08/03 | 410 | 430 | 410 | 420 | 29,200 |
2009/07/31 | 411 | 412 | 406 | 406 | 6,800 |
2009/07/30 | 409 | 410 | 406 | 409 | 4,400 |
2009/07/29 | 411 | 412 | 406 | 410 | 11,500 |
2009/07/28 | 408 | 410 | 404 | 410 | 8,300 |
2009/07/27 | 406 | 409 | 406 | 406 | 7,800 |
2009/07/24 | 403 | 406 | 402 | 405 | 5,400 |
2009/07/23 | 405 | 407 | 404 | 407 | 4,000 |
2009/07/22 | 403 | 408 | 400 | 407 | 14,500 |
2009/07/21 | 400 | 407 | 400 | 405 | 7,600 |
2009/07/17 | 403 | 406 | 400 | 403 | 5,700 |
2009/07/16 | 410 | 414 | 404 | 404 | 6,500 |
2009/07/15 | 412 | 415 | 399 | 405 | 25,600 |
2009/07/14 | 391 | 399 | 391 | 398 | 12,200 |
2009/07/13 | 402 | 404 | 386 | 394 | 23,700 |
2009/07/10 | 414 | 415 | 405 | 412 | 9,000 |
2009/07/09 | 417 | 420 | 409 | 416 | 22,100 |
2009/07/08 | 416 | 416 | 410 | 416 | 12,300 |
2009/07/07 | 415 | 420 | 411 | 420 | 20,700 |
2009/07/06 | 428 | 428 | 411 | 417 | 15,100 |
2009/07/03 | 420 | 430 | 415 | 428 | 18,900 |
2009/07/02 | 443 | 447 | 431 | 431 | 43,800 |
2009/07/01 | 409 | 442 | 408 | 438 | 65,500 |
2009/06/30 | 409 | 410 | 407 | 408 | 15,400 |
2009/06/29 | 411 | 414 | 408 | 410 | 22,000 |
2009/06/26 | 408 | 411 | 406 | 408 | 15,700 |
2009/06/25 | 400 | 406 | 399 | 406 | 9,200 |
2009/06/24 | 398 | 400 | 393 | 400 | 15,700 |
2009/06/23 | 401 | 403 | 398 | 399 | 18,700 |
2009/06/22 | 401 | 405 | 401 | 405 | 10,800 |
2009/06/19 | 407 | 408 | 403 | 404 | 7,200 |
2009/06/18 | 405 | 412 | 405 | 412 | 18,400 |
2009/06/17 | 404 | 410 | 403 | 410 | 11,500 |
2009/06/16 | 414 | 414 | 406 | 409 | 22,400 |
2009/06/15 | 410 | 417 | 408 | 415 | 24,300 |
2009/06/12 | 405 | 408 | 402 | 408 | 25,200 |
2009/06/11 | 403 | 408 | 403 | 405 | 11,600 |
2009/06/10 | 405 | 405 | 400 | 401 | 11,800 |
2009/06/09 | 404 | 408 | 400 | 403 | 11,600 |
2009/06/08 | 404 | 408 | 404 | 408 | 5,500 |
2009/06/05 | 411 | 411 | 400 | 403 | 15,700 |
2009/06/04 | 403 | 408 | 400 | 403 | 12,200 |
2009/06/03 | 402 | 410 | 401 | 408 | 13,900 |
2009/06/02 | 405 | 413 | 404 | 407 | 20,500 |
2009/06/01 | 387 | 404 | 386 | 400 | 25,100 |
2009/05/29 | 390 | 392 | 388 | 390 | 11,100 |
2009/05/28 | 388 | 392 | 387 | 392 | 9,000 |
2009/05/27 | 391 | 392 | 387 | 392 | 11,400 |
2009/05/26 | 391 | 391 | 385 | 391 | 8,800 |
2009/05/25 | 392 | 394 | 386 | 391 | 6,700 |
2009/05/22 | 386 | 390 | 385 | 390 | 10,500 |
2009/05/21 | 395 | 395 | 388 | 390 | 5,900 |
2009/05/20 | 389 | 400 | 389 | 398 | 13,600 |
2009/05/19 | 395 | 397 | 395 | 396 | 10,600 |
2009/05/18 | 405 | 405 | 385 | 391 | 18,000 |
2009/05/15 | 404 | 410 | 401 | 410 | 20,300 |
2009/05/14 | 395 | 400 | 392 | 399 | 7,700 |
2009/05/13 | 401 | 401 | 390 | 399 | 19,000 |
2009/05/12 | 394 | 402 | 392 | 396 | 12,900 |
2009/05/11 | 390 | 394 | 389 | 393 | 7,000 |
2009/05/08 | 378 | 388 | 378 | 385 | 15,200 |
2009/05/07 | 381 | 385 | 370 | 376 | 22,500 |
2009/05/01 | 372 | 385 | 367 | 375 | 16,500 |
2009/04/30 | 373 | 376 | 369 | 376 | 3,000 |
2009/04/28 | 379 | 379 | 370 | 370 | 8,500 |
2009/04/27 | 378 | 385 | 375 | 380 | 7,100 |
2009/04/24 | 372 | 381 | 372 | 379 | 14,700 |
2009/04/23 | 388 | 397 | 385 | 387 | 11,800 |
2009/04/22 | 378 | 385 | 378 | 385 | 7,100 |
2009/04/21 | 374 | 378 | 370 | 378 | 12,900 |
2009/04/20 | 381 | 381 | 376 | 377 | 12,600 |
2009/04/17 | 391 | 394 | 383 | 387 | 11,200 |
2009/04/16 | 385 | 395 | 385 | 394 | 12,100 |
2009/04/15 | 392 | 392 | 383 | 390 | 11,200 |
2009/04/14 | 381 | 387 | 381 | 386 | 12,600 |
2009/04/13 | 387 | 392 | 382 | 392 | 9,300 |
2009/04/10 | 398 | 399 | 385 | 390 | 10,000 |
2009/04/09 | 385 | 396 | 385 | 395 | 8,300 |
2009/04/08 | 394 | 395 | 385 | 385 | 9,800 |
2009/04/07 | 401 | 404 | 395 | 399 | 11,000 |
2009/04/06 | 410 | 413 | 401 | 406 | 13,300 |
2009/04/03 | 414 | 414 | 400 | 406 | 7,600 |
2009/04/02 | 406 | 409 | 395 | 409 | 10,500 |
2009/04/01 | 404 | 406 | 401 | 401 | 5,900 |
2009/03/31 | 408 | 414 | 401 | 403 | 12,100 |
2009/03/30 | 410 | 420 | 410 | 414 | 13,200 |
2009/03/27 | 403 | 412 | 401 | 405 | 9,300 |
2009/03/26 | 408 | 409 | 398 | 398 | 10,800 |
2009/03/25 | 408 | 416 | 408 | 416 | 17,700 |
2009/03/24 | 408 | 411 | 407 | 410 | 12,900 |
2009/03/23 | 412 | 414 | 404 | 408 | 8,600 |
2009/03/19 | 406 | 413 | 404 | 413 | 4,500 |
2009/03/18 | 413 | 413 | 404 | 406 | 18,900 |
2009/03/17 | 401 | 413 | 401 | 403 | 25,100 |
2009/03/16 | 389 | 399 | 387 | 392 | 10,800 |
2009/03/13 | 385 | 385 | 377 | 381 | 12,300 |
2009/03/12 | 377 | 380 | 377 | 378 | 6,100 |
2009/03/11 | 379 | 380 | 372 | 377 | 8,300 |
2009/03/10 | 380 | 380 | 375 | 376 | 2,600 |
2009/03/09 | 381 | 387 | 375 | 381 | 6,500 |
2009/03/06 | 378 | 380 | 375 | 375 | 8,500 |
2009/03/05 | 388 | 389 | 381 | 382 | 13,600 |
2009/03/04 | 380 | 386 | 370 | 384 | 11,700 |
2009/03/03 | 388 | 390 | 381 | 384 | 10,700 |
2009/03/02 | 387 | 393 | 381 | 384 | 20,700 |
2009/02/27 | 369 | 384 | 363 | 365 | 10,800 |
2009/02/26 | 367 | 373 | 361 | 367 | 3,600 |
2009/02/25 | 359 | 366 | 357 | 366 | 6,400 |
2009/02/24 | 362 | 365 | 358 | 364 | 3,800 |
2009/02/23 | 364 | 368 | 360 | 368 | 5,500 |
2009/02/20 | 362 | 368 | 362 | 368 | 4,500 |
2009/02/19 | 378 | 378 | 366 | 368 | 7,900 |
2009/02/18 | 373 | 379 | 371 | 379 | 5,100 |
2009/02/17 | 383 | 383 | 372 | 373 | 4,400 |
2009/02/16 | 384 | 390 | 382 | 388 | 8,400 |
2009/02/13 | 378 | 383 | 373 | 381 | 10,200 |
2009/02/12 | 387 | 387 | 370 | 380 | 16,600 |
2009/02/10 | 381 | 388 | 378 | 388 | 10,500 |
2009/02/09 | 378 | 382 | 371 | 378 | 9,300 |
2009/02/06 | 373 | 386 | 372 | 381 | 15,500 |
2009/02/05 | 371 | 384 | 371 | 377 | 4,900 |
2009/02/04 | 375 | 382 | 367 | 369 | 2,600 |
2009/02/03 | 385 | 385 | 367 | 367 | 5,500 |
2009/02/02 | 367 | 383 | 364 | 383 | 11,500 |
2009/01/30 | 344 | 360 | 344 | 360 | 5,300 |
2009/01/29 | 344 | 353 | 343 | 352 | 2,900 |
2009/01/28 | 340 | 347 | 339 | 340 | 7,800 |
2009/01/27 | 348 | 357 | 334 | 345 | 20,000 |
2009/01/26 | 362 | 363 | 344 | 345 | 28,600 |
2009/01/23 | 370 | 377 | 369 | 377 | 14,500 |
2009/01/22 | 373 | 378 | 370 | 378 | 11,200 |
2009/01/21 | 373 | 373 | 371 | 371 | 2,400 |
2009/01/20 | 377 | 377 | 374 | 376 | 5,200 |
2009/01/19 | 389 | 393 | 377 | 378 | 17,300 |
2009/01/16 | 384 | 388 | 382 | 388 | 11,600 |
2009/01/15 | 391 | 393 | 386 | 387 | 17,200 |
2009/01/14 | 399 | 402 | 394 | 402 | 12,400 |
2009/01/13 | 398 | 398 | 395 | 397 | 4,900 |
2009/01/09 | 395 | 403 | 390 | 400 | 8,200 |
2009/01/08 | 397 | 405 | 385 | 400 | 18,600 |
2009/01/07 | 410 | 420 | 400 | 410 | 24,100 |
2009/01/06 | 400 | 408 | 395 | 408 | 8,800 |
2009/01/05 | 399 | 400 | 394 | 400 | 6,800 |