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 |
---|---|---|---|---|---|
2010/12/30 | 356 | 360 | 354 | 357 | 9,900 |
2010/12/29 | 353 | 357 | 350 | 356 | 7,500 |
2010/12/28 | 358 | 360 | 350 | 355 | 20,100 |
2010/12/27 | 363 | 368 | 363 | 368 | 5,200 |
2010/12/24 | 366 | 368 | 364 | 365 | 3,100 |
2010/12/22 | 368 | 368 | 362 | 365 | 5,800 |
2010/12/21 | 370 | 370 | 365 | 368 | 7,900 |
2010/12/20 | 368 | 374 | 368 | 371 | 3,700 |
2010/12/17 | 360 | 368 | 358 | 368 | 8,000 |
2010/12/16 | 367 | 367 | 359 | 360 | 8,500 |
2010/12/15 | 368 | 372 | 366 | 372 | 21,500 |
2010/12/14 | 353 | 360 | 353 | 360 | 7,200 |
2010/12/13 | 347 | 352 | 347 | 352 | 5,600 |
2010/12/10 | 347 | 347 | 343 | 347 | 1,100 |
2010/12/09 | 344 | 347 | 342 | 347 | 1,500 |
2010/12/08 | 344 | 350 | 342 | 342 | 9,500 |
2010/12/07 | 340 | 343 | 338 | 343 | 1,600 |
2010/12/06 | 338 | 338 | 338 | 338 | 1,500 |
2010/12/03 | 348 | 348 | 336 | 340 | 11,400 |
2010/12/02 | 333 | 338 | 330 | 332 | 10,200 |
2010/12/01 | 336 | 336 | 330 | 333 | 4,400 |
2010/11/30 | 335 | 336 | 333 | 333 | 700 |
2010/11/29 | 334 | 339 | 334 | 335 | 3,600 |
2010/11/26 | 345 | 345 | 337 | 337 | 1,900 |
2010/11/25 | 339 | 342 | 337 | 340 | 2,100 |
2010/11/24 | 336 | 339 | 335 | 337 | 2,900 |
2010/11/22 | 337 | 340 | 335 | 336 | 2,400 |
2010/11/19 | 328 | 341 | 328 | 341 | 4,500 |
2010/11/18 | 327 | 328 | 326 | 326 | 900 |
2010/11/17 | 326 | 326 | 322 | 326 | 3,900 |
2010/11/16 | 330 | 330 | 325 | 325 | 8,800 |
2010/11/15 | 343 | 343 | 337 | 337 | 9,700 |
2010/11/12 | 328 | 338 | 325 | 338 | 5,900 |
2010/11/11 | 325 | 331 | 324 | 325 | 6,100 |
2010/11/10 | 319 | 322 | 319 | 322 | 2,400 |
2010/11/09 | 319 | 319 | 319 | 319 | 100 |
2010/11/08 | 315 | 318 | 315 | 315 | 4,200 |
2010/11/05 | 317 | 317 | 314 | 315 | 5,600 |
2010/11/04 | 316 | 316 | 316 | 316 | 800 |
2010/11/02 | 317 | 319 | 316 | 319 | 1,500 |
2010/11/01 | 323 | 323 | 319 | 320 | 900 |
2010/10/29 | 319 | 319 | 319 | 319 | 300 |
2010/10/28 | 320 | 320 | 320 | 320 | 1,300 |
2010/10/27 | 323 | 323 | 323 | 323 | 6,700 |
2010/10/26 | 321 | 321 | 320 | 320 | 4,200 |
2010/10/25 | 322 | 322 | 322 | 322 | 800 |
2010/10/22 | 320 | 325 | 320 | 325 | 4,000 |
2010/10/21 | 322 | 322 | 322 | 322 | 200 |
2010/10/20 | 330 | 330 | 318 | 320 | 9,200 |
2010/10/19 | 332 | 332 | 331 | 331 | 1,100 |
2010/10/18 | 336 | 336 | 332 | 332 | 500 |
2010/10/15 | 339 | 339 | 328 | 336 | 11,600 |
2010/10/14 | 324 | 329 | 321 | 329 | 3,600 |
2010/10/13 | 324 | 324 | 320 | 322 | 3,800 |
2010/10/12 | 323 | 325 | 323 | 325 | 3,400 |
2010/10/08 | 327 | 328 | 325 | 325 | 1,500 |
2010/10/07 | 329 | 329 | 325 | 325 | 10,700 |
2010/10/06 | 329 | 330 | 325 | 328 | 6,000 |
2010/10/05 | 335 | 335 | 327 | 329 | 7,300 |
2010/10/04 | 340 | 340 | 334 | 335 | 9,000 |
2010/10/01 | 348 | 348 | 341 | 343 | 5,500 |
2010/09/30 | 350 | 350 | 347 | 347 | 2,100 |
2010/09/29 | 354 | 354 | 354 | 354 | 100 |
2010/09/28 | 358 | 358 | 351 | 351 | 6,000 |
2010/09/27 | 360 | 362 | 360 | 360 | 3,500 |
2010/09/24 | 361 | 362 | 360 | 360 | 1,300 |
2010/09/22 | 363 | 363 | 360 | 361 | 2,700 |
2010/09/21 | 363 | 363 | 361 | 361 | 3,100 |
2010/09/17 | 364 | 364 | 361 | 362 | 1,600 |
2010/09/16 | 366 | 369 | 363 | 363 | 1,000 |
2010/09/15 | 370 | 370 | 365 | 369 | 10,900 |
2010/09/14 | 361 | 364 | 360 | 364 | 4,600 |
2010/09/13 | 362 | 363 | 361 | 362 | 700 |
2010/09/10 | 364 | 364 | 360 | 360 | 6,000 |
2010/09/09 | 361 | 364 | 361 | 364 | 600 |
2010/09/08 | 361 | 362 | 361 | 362 | 900 |
2010/09/07 | 363 | 364 | 362 | 362 | 1,300 |
2010/09/06 | 366 | 366 | 362 | 364 | 400 |
2010/09/03 | 364 | 364 | 364 | 364 | 300 |
2010/09/02 | 362 | 363 | 361 | 363 | 1,400 |
2010/09/01 | 362 | 365 | 360 | 360 | 5,500 |
2010/08/31 | 365 | 365 | 363 | 364 | 2,000 |
2010/08/30 | 367 | 368 | 365 | 367 | 900 |
2010/08/27 | 363 | 364 | 363 | 364 | 200 |
2010/08/26 | 367 | 368 | 362 | 362 | 4,100 |
2010/08/25 | 367 | 367 | 367 | 367 | 200 |
2010/08/24 | 370 | 371 | 369 | 371 | 4,200 |
2010/08/23 | 366 | 366 | 366 | 366 | 500 |
2010/08/20 | 0 | 0 | 0 | 370 | 0 |
2010/08/19 | 364 | 370 | 364 | 370 | 600 |
2010/08/18 | 368 | 368 | 364 | 364 | 400 |
2010/08/17 | 370 | 370 | 365 | 365 | 5,600 |
2010/08/16 | 381 | 381 | 370 | 374 | 2,500 |
2010/08/13 | 384 | 384 | 377 | 383 | 9,200 |
2010/08/12 | 369 | 371 | 366 | 371 | 3,300 |
2010/08/11 | 370 | 371 | 369 | 369 | 800 |
2010/08/10 | 371 | 374 | 370 | 370 | 700 |
2010/08/09 | 368 | 372 | 368 | 371 | 900 |
2010/08/06 | 373 | 373 | 370 | 370 | 1,100 |
2010/08/05 | 373 | 374 | 372 | 372 | 2,100 |
2010/08/04 | 374 | 374 | 367 | 373 | 9,000 |
2010/08/03 | 375 | 375 | 374 | 374 | 300 |
2010/08/02 | 376 | 376 | 376 | 376 | 300 |
2010/07/30 | 376 | 377 | 376 | 377 | 600 |
2010/07/29 | 375 | 377 | 375 | 377 | 200 |
2010/07/28 | 375 | 376 | 375 | 375 | 1,700 |
2010/07/27 | 379 | 380 | 372 | 374 | 3,300 |
2010/07/26 | 374 | 378 | 374 | 378 | 1,800 |
2010/07/23 | 374 | 378 | 374 | 377 | 1,000 |
2010/07/22 | 376 | 376 | 374 | 374 | 1,900 |
2010/07/21 | 379 | 383 | 376 | 376 | 1,200 |
2010/07/20 | 380 | 380 | 372 | 375 | 3,200 |
2010/07/16 | 388 | 389 | 379 | 381 | 4,000 |
2010/07/15 | 399 | 399 | 386 | 393 | 27,100 |
2010/07/14 | 375 | 385 | 375 | 382 | 4,200 |
2010/07/13 | 373 | 376 | 372 | 375 | 2,200 |
2010/07/12 | 372 | 373 | 371 | 372 | 3,700 |
2010/07/09 | 372 | 373 | 372 | 372 | 900 |
2010/07/08 | 370 | 373 | 370 | 371 | 400 |
2010/07/07 | 370 | 370 | 370 | 370 | 1,200 |
2010/07/06 | 371 | 371 | 366 | 370 | 1,100 |
2010/07/05 | 369 | 375 | 368 | 375 | 5,700 |
2010/07/02 | 365 | 365 | 361 | 361 | 3,600 |
2010/07/01 | 367 | 371 | 365 | 366 | 3,100 |
2010/06/30 | 371 | 371 | 368 | 368 | 9,200 |
2010/06/29 | 371 | 371 | 370 | 370 | 1,400 |
2010/06/28 | 375 | 376 | 371 | 371 | 2,200 |
2010/06/25 | 373 | 373 | 370 | 371 | 6,200 |
2010/06/24 | 371 | 373 | 371 | 373 | 5,000 |
2010/06/23 | 374 | 376 | 374 | 376 | 800 |
2010/06/22 | 376 | 381 | 376 | 380 | 2,900 |
2010/06/21 | 376 | 377 | 373 | 377 | 3,400 |
2010/06/18 | 380 | 380 | 375 | 375 | 6,500 |
2010/06/17 | 386 | 386 | 376 | 377 | 2,700 |
2010/06/16 | 393 | 393 | 388 | 388 | 6,200 |
2010/06/15 | 394 | 395 | 386 | 393 | 7,900 |
2010/06/14 | 382 | 385 | 380 | 385 | 3,000 |
2010/06/11 | 373 | 379 | 373 | 379 | 2,600 |
2010/06/10 | 370 | 371 | 367 | 370 | 3,400 |
2010/06/09 | 379 | 379 | 371 | 371 | 3,300 |
2010/06/08 | 385 | 385 | 370 | 376 | 8,300 |
2010/06/07 | 388 | 388 | 383 | 388 | 700 |
2010/06/04 | 394 | 394 | 388 | 388 | 6,900 |
2010/06/03 | 379 | 383 | 379 | 383 | 1,700 |
2010/06/02 | 381 | 381 | 379 | 380 | 1,800 |
2010/06/01 | 375 | 383 | 375 | 383 | 1,600 |
2010/05/31 | 373 | 380 | 373 | 375 | 7,100 |
2010/05/28 | 390 | 390 | 378 | 380 | 5,200 |
2010/05/27 | 380 | 380 | 370 | 376 | 9,400 |
2010/05/26 | 380 | 381 | 379 | 380 | 3,500 |
2010/05/25 | 382 | 384 | 380 | 380 | 6,800 |
2010/05/24 | 390 | 390 | 381 | 381 | 3,900 |
2010/05/21 | 384 | 388 | 380 | 388 | 16,300 |
2010/05/20 | 386 | 390 | 386 | 387 | 2,700 |
2010/05/19 | 385 | 392 | 385 | 392 | 11,000 |
2010/05/18 | 386 | 391 | 385 | 385 | 10,800 |
2010/05/17 | 386 | 394 | 380 | 385 | 33,200 |
2010/05/14 | 417 | 417 | 415 | 417 | 7,700 |
2010/05/13 | 414 | 415 | 413 | 415 | 7,400 |
2010/05/12 | 412 | 418 | 412 | 414 | 9,300 |
2010/05/11 | 419 | 420 | 411 | 412 | 21,100 |
2010/05/10 | 415 | 419 | 410 | 414 | 16,000 |
2010/05/07 | 414 | 427 | 412 | 420 | 15,600 |
2010/05/06 | 430 | 438 | 430 | 430 | 21,700 |
2010/04/30 | 460 | 460 | 452 | 452 | 5,700 |
2010/04/28 | 458 | 458 | 450 | 458 | 25,800 |
2010/04/27 | 473 | 473 | 459 | 463 | 25,500 |
2010/04/26 | 459 | 480 | 455 | 473 | 70,600 |
2010/04/23 | 450 | 465 | 447 | 452 | 23,900 |
2010/04/22 | 455 | 455 | 448 | 450 | 7,800 |
2010/04/21 | 449 | 456 | 449 | 456 | 10,000 |
2010/04/20 | 464 | 469 | 443 | 447 | 46,000 |
2010/04/19 | 450 | 460 | 445 | 460 | 28,900 |
2010/04/16 | 443 | 450 | 442 | 449 | 9,900 |
2010/04/15 | 441 | 450 | 439 | 449 | 19,100 |
2010/04/14 | 446 | 446 | 435 | 438 | 11,200 |
2010/04/13 | 455 | 468 | 440 | 449 | 65,900 |
2010/04/12 | 444 | 455 | 440 | 455 | 79,900 |
2010/04/09 | 413 | 415 | 412 | 415 | 7,200 |
2010/04/08 | 413 | 416 | 413 | 413 | 1,900 |
2010/04/07 | 415 | 415 | 412 | 414 | 3,200 |
2010/04/06 | 412 | 412 | 410 | 410 | 5,100 |
2010/04/05 | 412 | 418 | 410 | 414 | 11,800 |
2010/04/02 | 408 | 413 | 408 | 413 | 6,800 |
2010/04/01 | 407 | 409 | 407 | 408 | 2,000 |
2010/03/31 | 411 | 411 | 406 | 406 | 6,800 |
2010/03/30 | 407 | 410 | 405 | 406 | 8,900 |
2010/03/29 | 415 | 415 | 407 | 408 | 15,200 |
2010/03/26 | 414 | 421 | 414 | 419 | 14,200 |
2010/03/25 | 415 | 418 | 415 | 418 | 3,900 |
2010/03/24 | 414 | 419 | 414 | 415 | 4,700 |
2010/03/23 | 415 | 417 | 413 | 415 | 7,000 |
2010/03/19 | 418 | 418 | 413 | 413 | 4,300 |
2010/03/18 | 415 | 418 | 414 | 417 | 1,900 |
2010/03/17 | 414 | 416 | 410 | 413 | 17,100 |
2010/03/16 | 412 | 414 | 410 | 414 | 5,800 |
2010/03/15 | 423 | 423 | 418 | 418 | 6,700 |
2010/03/12 | 417 | 420 | 416 | 420 | 2,500 |
2010/03/11 | 418 | 418 | 416 | 416 | 4,100 |
2010/03/10 | 413 | 419 | 413 | 415 | 7,000 |
2010/03/09 | 410 | 412 | 407 | 412 | 1,800 |
2010/03/08 | 405 | 412 | 405 | 412 | 5,900 |
2010/03/05 | 402 | 405 | 402 | 405 | 1,900 |
2010/03/04 | 403 | 405 | 402 | 405 | 1,300 |
2010/03/03 | 403 | 403 | 403 | 403 | 300 |
2010/03/02 | 402 | 402 | 402 | 402 | 2,000 |
2010/03/01 | 402 | 405 | 402 | 403 | 700 |
2010/02/26 | 406 | 406 | 403 | 404 | 3,700 |
2010/02/25 | 406 | 406 | 403 | 403 | 600 |
2010/02/24 | 399 | 406 | 399 | 406 | 6,800 |
2010/02/23 | 405 | 406 | 402 | 402 | 2,500 |
2010/02/22 | 410 | 413 | 400 | 406 | 7,100 |
2010/02/19 | 405 | 406 | 400 | 400 | 2,700 |
2010/02/18 | 400 | 405 | 400 | 405 | 1,500 |
2010/02/17 | 403 | 406 | 400 | 400 | 6,200 |
2010/02/16 | 412 | 412 | 404 | 404 | 1,800 |
2010/02/15 | 415 | 415 | 403 | 411 | 6,700 |
2010/02/12 | 404 | 410 | 404 | 410 | 2,100 |
2010/02/10 | 405 | 407 | 398 | 404 | 3,100 |
2010/02/09 | 398 | 404 | 398 | 402 | 2,600 |
2010/02/08 | 406 | 410 | 400 | 400 | 8,400 |
2010/02/05 | 405 | 410 | 405 | 409 | 6,000 |
2010/02/04 | 412 | 416 | 409 | 415 | 6,800 |
2010/02/03 | 410 | 410 | 408 | 410 | 2,700 |
2010/02/02 | 408 | 411 | 408 | 411 | 2,300 |
2010/02/01 | 408 | 409 | 404 | 404 | 2,000 |
2010/01/29 | 410 | 410 | 405 | 405 | 5,700 |
2010/01/28 | 410 | 412 | 410 | 410 | 1,800 |
2010/01/27 | 414 | 414 | 411 | 411 | 4,100 |
2010/01/26 | 419 | 419 | 413 | 415 | 5,600 |
2010/01/25 | 412 | 419 | 412 | 419 | 1,000 |
2010/01/22 | 420 | 420 | 418 | 420 | 6,600 |
2010/01/21 | 423 | 424 | 419 | 420 | 3,100 |
2010/01/20 | 425 | 427 | 416 | 422 | 5,500 |
2010/01/19 | 422 | 425 | 422 | 425 | 3,200 |
2010/01/18 | 424 | 424 | 420 | 424 | 7,900 |
2010/01/15 | 426 | 426 | 419 | 420 | 9,600 |
2010/01/14 | 420 | 424 | 418 | 424 | 13,800 |
2010/01/13 | 425 | 425 | 413 | 413 | 12,600 |
2010/01/12 | 410 | 424 | 410 | 421 | 16,300 |
2010/01/08 | 407 | 408 | 405 | 407 | 3,100 |
2010/01/07 | 405 | 409 | 405 | 407 | 7,800 |
2010/01/06 | 402 | 402 | 402 | 402 | 2,400 |
2010/01/05 | 400 | 406 | 400 | 406 | 2,800 |
2010/01/04 | 404 | 404 | 399 | 399 | 6,400 |