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 |
---|---|---|---|---|---|
2011/12/30 | 385 | 385 | 377 | 385 | 600 |
2011/12/29 | 387 | 387 | 378 | 385 | 1,100 |
2011/12/28 | 385 | 386 | 377 | 386 | 1,800 |
2011/12/27 | 385 | 386 | 382 | 386 | 1,800 |
2011/12/26 | 385 | 385 | 385 | 385 | 11,000 |
2011/12/22 | 385 | 385 | 385 | 385 | 200 |
2011/12/21 | 385 | 385 | 380 | 385 | 1,300 |
2011/12/20 | 383 | 384 | 381 | 384 | 2,600 |
2011/12/19 | 388 | 391 | 386 | 391 | 13,400 |
2011/12/16 | 380 | 380 | 377 | 378 | 6,200 |
2011/12/15 | 383 | 385 | 380 | 385 | 10,200 |
2011/12/14 | 380 | 383 | 379 | 380 | 36,300 |
2011/12/13 | 372 | 376 | 370 | 376 | 12,500 |
2011/12/12 | 373 | 373 | 371 | 371 | 1,700 |
2011/12/09 | 372 | 372 | 365 | 365 | 1,600 |
2011/12/08 | 362 | 370 | 362 | 370 | 4,300 |
2011/12/07 | 364 | 372 | 364 | 371 | 1,400 |
2011/12/06 | 361 | 369 | 361 | 363 | 4,900 |
2011/12/05 | 366 | 367 | 366 | 367 | 1,400 |
2011/12/02 | 370 | 370 | 367 | 367 | 10,900 |
2011/12/01 | 356 | 358 | 356 | 358 | 2,200 |
2011/11/30 | 355 | 355 | 355 | 355 | 100 |
2011/11/29 | 354 | 355 | 354 | 355 | 200 |
2011/11/28 | 343 | 357 | 342 | 347 | 2,900 |
2011/11/25 | 348 | 354 | 347 | 347 | 3,200 |
2011/11/24 | 357 | 357 | 352 | 357 | 300 |
2011/11/22 | 351 | 357 | 351 | 357 | 1,600 |
2011/11/21 | 350 | 358 | 350 | 357 | 7,900 |
2011/11/18 | 360 | 360 | 360 | 360 | 2,200 |
2011/11/17 | 360 | 360 | 360 | 360 | 800 |
2011/11/16 | 360 | 360 | 360 | 360 | 200 |
2011/11/15 | 364 | 364 | 358 | 362 | 12,300 |
2011/11/14 | 364 | 365 | 363 | 363 | 1,300 |
2011/11/11 | 362 | 362 | 356 | 359 | 2,000 |
2011/11/10 | 361 | 361 | 353 | 358 | 6,600 |
2011/11/09 | 360 | 360 | 357 | 360 | 2,300 |
2011/11/08 | 357 | 358 | 357 | 358 | 2,200 |
2011/11/07 | 358 | 358 | 354 | 357 | 900 |
2011/11/04 | 358 | 358 | 354 | 355 | 1,900 |
2011/11/02 | 358 | 360 | 355 | 360 | 2,800 |
2011/11/01 | 353 | 368 | 352 | 365 | 7,400 |
2011/10/31 | 356 | 356 | 348 | 353 | 2,800 |
2011/10/28 | 355 | 355 | 349 | 355 | 1,300 |
2011/10/27 | 348 | 356 | 348 | 355 | 2,600 |
2011/10/26 | 354 | 355 | 348 | 348 | 3,800 |
2011/10/25 | 354 | 355 | 354 | 355 | 400 |
2011/10/24 | 353 | 353 | 348 | 352 | 2,200 |
2011/10/21 | 347 | 354 | 344 | 354 | 3,400 |
2011/10/20 | 345 | 351 | 345 | 347 | 2,700 |
2011/10/19 | 353 | 353 | 353 | 353 | 100 |
2011/10/18 | 355 | 356 | 350 | 350 | 1,000 |
2011/10/17 | 355 | 355 | 347 | 351 | 900 |
2011/10/14 | 354 | 354 | 349 | 349 | 8,000 |
2011/10/13 | 344 | 356 | 344 | 356 | 5,900 |
2011/10/12 | 355 | 355 | 343 | 348 | 4,300 |
2011/10/11 | 350 | 355 | 350 | 352 | 1,000 |
2011/10/07 | 341 | 347 | 338 | 347 | 5,400 |
2011/10/06 | 355 | 355 | 345 | 345 | 700 |
2011/10/05 | 343 | 350 | 343 | 348 | 800 |
2011/10/04 | 348 | 350 | 348 | 350 | 300 |
2011/10/03 | 348 | 348 | 341 | 348 | 2,700 |
2011/09/30 | 350 | 355 | 350 | 350 | 800 |
2011/09/29 | 352 | 354 | 349 | 354 | 2,400 |
2011/09/28 | 347 | 352 | 340 | 352 | 3,100 |
2011/09/27 | 355 | 357 | 348 | 354 | 4,000 |
2011/09/26 | 350 | 355 | 340 | 355 | 3,100 |
2011/09/22 | 351 | 354 | 351 | 353 | 800 |
2011/09/21 | 354 | 357 | 351 | 351 | 5,500 |
2011/09/20 | 361 | 361 | 354 | 354 | 1,200 |
2011/09/16 | 361 | 361 | 351 | 361 | 4,200 |
2011/09/15 | 366 | 370 | 363 | 363 | 8,100 |
2011/09/14 | 371 | 373 | 365 | 367 | 3,400 |
2011/09/13 | 372 | 372 | 362 | 366 | 2,100 |
2011/09/12 | 367 | 370 | 365 | 370 | 3,100 |
2011/09/09 | 364 | 365 | 364 | 365 | 800 |
2011/09/08 | 365 | 365 | 353 | 359 | 2,400 |
2011/09/07 | 360 | 360 | 355 | 359 | 2,000 |
2011/09/06 | 355 | 362 | 354 | 354 | 800 |
2011/09/05 | 357 | 364 | 354 | 364 | 1,300 |
2011/09/02 | 360 | 360 | 360 | 360 | 800 |
2011/09/01 | 368 | 368 | 364 | 364 | 200 |
2011/08/31 | 368 | 368 | 366 | 366 | 900 |
2011/08/30 | 0 | 0 | 0 | 360 | 0 |
2011/08/29 | 360 | 360 | 360 | 360 | 1,100 |
2011/08/26 | 360 | 362 | 354 | 360 | 1,200 |
2011/08/25 | 358 | 362 | 355 | 362 | 800 |
2011/08/24 | 353 | 361 | 353 | 361 | 300 |
2011/08/23 | 356 | 363 | 352 | 362 | 1,500 |
2011/08/22 | 359 | 359 | 358 | 358 | 1,900 |
2011/08/19 | 361 | 366 | 358 | 366 | 5,100 |
2011/08/18 | 364 | 374 | 364 | 374 | 1,100 |
2011/08/17 | 371 | 371 | 371 | 371 | 400 |
2011/08/16 | 380 | 382 | 375 | 382 | 600 |
2011/08/15 | 379 | 387 | 379 | 380 | 10,000 |
2011/08/12 | 374 | 380 | 362 | 380 | 6,200 |
2011/08/11 | 358 | 364 | 357 | 364 | 2,000 |
2011/08/10 | 368 | 368 | 353 | 353 | 7,800 |
2011/08/09 | 360 | 360 | 352 | 357 | 2,300 |
2011/08/08 | 368 | 368 | 361 | 361 | 1,500 |
2011/08/05 | 352 | 368 | 352 | 368 | 2,600 |
2011/08/04 | 0 | 0 | 0 | 366 | 0 |
2011/08/03 | 364 | 366 | 364 | 366 | 500 |
2011/08/02 | 353 | 355 | 353 | 354 | 1,300 |
2011/08/01 | 351 | 364 | 351 | 358 | 1,800 |
2011/07/29 | 365 | 365 | 359 | 359 | 1,700 |
2011/07/28 | 370 | 370 | 360 | 360 | 5,500 |
2011/07/27 | 372 | 375 | 370 | 375 | 2,100 |
2011/07/26 | 374 | 374 | 372 | 372 | 900 |
2011/07/25 | 379 | 380 | 376 | 379 | 2,200 |
2011/07/22 | 377 | 381 | 374 | 380 | 1,800 |
2011/07/21 | 381 | 381 | 378 | 380 | 1,200 |
2011/07/20 | 394 | 394 | 382 | 382 | 1,100 |
2011/07/19 | 392 | 392 | 384 | 384 | 1,600 |
2011/07/15 | 398 | 398 | 385 | 394 | 28,100 |
2011/07/14 | 388 | 393 | 382 | 391 | 10,000 |
2011/07/13 | 388 | 388 | 381 | 381 | 5,200 |
2011/07/12 | 390 | 391 | 387 | 390 | 4,400 |
2011/07/11 | 384 | 391 | 384 | 391 | 5,400 |
2011/07/08 | 395 | 395 | 385 | 385 | 6,000 |
2011/07/07 | 391 | 393 | 388 | 391 | 5,600 |
2011/07/06 | 388 | 395 | 388 | 395 | 9,900 |
2011/07/05 | 387 | 388 | 385 | 388 | 1,500 |
2011/07/04 | 384 | 385 | 384 | 384 | 1,500 |
2011/07/01 | 382 | 384 | 382 | 384 | 5,200 |
2011/06/30 | 383 | 384 | 377 | 377 | 3,000 |
2011/06/29 | 383 | 384 | 382 | 384 | 1,400 |
2011/06/28 | 382 | 384 | 375 | 383 | 4,700 |
2011/06/27 | 375 | 380 | 375 | 380 | 12,500 |
2011/06/24 | 370 | 370 | 370 | 370 | 600 |
2011/06/23 | 370 | 370 | 369 | 370 | 2,800 |
2011/06/22 | 370 | 370 | 370 | 370 | 1,100 |
2011/06/21 | 370 | 370 | 370 | 370 | 4,400 |
2011/06/20 | 370 | 370 | 365 | 370 | 3,500 |
2011/06/17 | 369 | 371 | 369 | 371 | 2,400 |
2011/06/16 | 368 | 368 | 365 | 365 | 5,300 |
2011/06/15 | 371 | 371 | 370 | 370 | 8,300 |
2011/06/14 | 370 | 370 | 366 | 370 | 4,100 |
2011/06/13 | 363 | 368 | 363 | 368 | 3,200 |
2011/06/10 | 368 | 368 | 363 | 363 | 4,000 |
2011/06/09 | 369 | 369 | 363 | 369 | 6,200 |
2011/06/08 | 368 | 368 | 365 | 365 | 2,100 |
2011/06/07 | 366 | 366 | 366 | 366 | 300 |
2011/06/06 | 363 | 364 | 363 | 363 | 3,000 |
2011/06/03 | 370 | 370 | 362 | 362 | 8,700 |
2011/06/02 | 356 | 356 | 345 | 346 | 4,400 |
2011/06/01 | 358 | 365 | 358 | 365 | 8,700 |
2011/05/31 | 358 | 358 | 358 | 358 | 700 |
2011/05/30 | 357 | 357 | 357 | 357 | 100 |
2011/05/27 | 357 | 357 | 357 | 357 | 3,100 |
2011/05/26 | 357 | 361 | 357 | 361 | 4,700 |
2011/05/25 | 357 | 357 | 357 | 357 | 4,600 |
2011/05/24 | 357 | 360 | 357 | 357 | 1,700 |
2011/05/23 | 357 | 357 | 357 | 357 | 8,000 |
2011/05/20 | 357 | 357 | 357 | 357 | 600 |
2011/05/19 | 358 | 358 | 357 | 357 | 1,400 |
2011/05/18 | 357 | 359 | 357 | 359 | 4,000 |
2011/05/17 | 355 | 360 | 355 | 360 | 2,900 |
2011/05/16 | 357 | 365 | 357 | 357 | 5,900 |
2011/05/13 | 365 | 365 | 357 | 357 | 16,200 |
2011/05/12 | 359 | 362 | 357 | 362 | 9,700 |
2011/05/11 | 354 | 359 | 352 | 357 | 13,500 |
2011/05/10 | 351 | 353 | 349 | 352 | 3,100 |
2011/05/09 | 350 | 351 | 349 | 349 | 10,900 |
2011/05/06 | 341 | 349 | 341 | 349 | 4,400 |
2011/05/02 | 338 | 342 | 337 | 342 | 5,400 |
2011/04/28 | 337 | 340 | 337 | 340 | 1,600 |
2011/04/27 | 336 | 336 | 336 | 336 | 100 |
2011/04/26 | 345 | 345 | 335 | 338 | 10,000 |
2011/04/25 | 343 | 352 | 341 | 345 | 5,800 |
2011/04/22 | 342 | 349 | 339 | 349 | 1,500 |
2011/04/21 | 345 | 347 | 344 | 347 | 300 |
2011/04/20 | 336 | 350 | 334 | 350 | 3,100 |
2011/04/19 | 340 | 340 | 335 | 337 | 2,700 |
2011/04/18 | 342 | 343 | 342 | 343 | 200 |
2011/04/15 | 352 | 352 | 342 | 342 | 10,700 |
2011/04/14 | 347 | 350 | 341 | 350 | 8,000 |
2011/04/13 | 339 | 345 | 338 | 345 | 3,800 |
2011/04/12 | 348 | 348 | 341 | 343 | 1,900 |
2011/04/11 | 341 | 350 | 341 | 344 | 4,200 |
2011/04/08 | 344 | 345 | 341 | 345 | 1,300 |
2011/04/07 | 350 | 350 | 339 | 340 | 11,900 |
2011/04/06 | 365 | 365 | 354 | 354 | 4,800 |
2011/04/05 | 359 | 366 | 356 | 365 | 23,900 |
2011/04/04 | 350 | 350 | 342 | 343 | 3,400 |
2011/04/01 | 357 | 358 | 345 | 345 | 5,600 |
2011/03/31 | 343 | 365 | 342 | 351 | 8,200 |
2011/03/30 | 341 | 344 | 341 | 344 | 300 |
2011/03/29 | 341 | 347 | 340 | 343 | 4,400 |
2011/03/28 | 350 | 353 | 350 | 353 | 8,000 |
2011/03/25 | 350 | 357 | 350 | 357 | 6,700 |
2011/03/24 | 355 | 355 | 345 | 349 | 3,300 |
2011/03/23 | 351 | 360 | 350 | 356 | 3,400 |
2011/03/22 | 341 | 355 | 341 | 351 | 8,200 |
2011/03/18 | 313 | 333 | 313 | 330 | 9,800 |
2011/03/17 | 295 | 318 | 291 | 318 | 7,000 |
2011/03/16 | 292 | 323 | 292 | 303 | 12,700 |
2011/03/15 | 333 | 333 | 295 | 295 | 49,300 |
2011/03/14 | 324 | 368 | 324 | 341 | 36,300 |
2011/03/11 | 396 | 396 | 385 | 391 | 7,700 |
2011/03/10 | 397 | 397 | 393 | 395 | 2,800 |
2011/03/09 | 395 | 398 | 391 | 391 | 3,800 |
2011/03/08 | 396 | 396 | 390 | 392 | 1,900 |
2011/03/07 | 397 | 397 | 393 | 393 | 1,600 |
2011/03/04 | 396 | 397 | 393 | 397 | 900 |
2011/03/03 | 395 | 398 | 392 | 392 | 3,800 |
2011/03/02 | 392 | 397 | 390 | 391 | 2,300 |
2011/03/01 | 392 | 398 | 388 | 398 | 8,100 |
2011/02/28 | 385 | 398 | 385 | 397 | 6,100 |
2011/02/25 | 386 | 389 | 385 | 389 | 2,100 |
2011/02/24 | 389 | 398 | 386 | 386 | 8,200 |
2011/02/23 | 389 | 399 | 387 | 389 | 9,200 |
2011/02/22 | 399 | 399 | 390 | 392 | 16,000 |
2011/02/21 | 391 | 399 | 391 | 399 | 9,500 |
2011/02/18 | 390 | 394 | 390 | 391 | 3,800 |
2011/02/17 | 390 | 394 | 390 | 394 | 1,700 |
2011/02/16 | 391 | 395 | 391 | 393 | 3,500 |
2011/02/15 | 390 | 395 | 389 | 390 | 10,600 |
2011/02/14 | 387 | 395 | 387 | 394 | 15,700 |
2011/02/10 | 383 | 383 | 381 | 383 | 3,400 |
2011/02/09 | 381 | 384 | 380 | 383 | 3,000 |
2011/02/08 | 379 | 381 | 379 | 381 | 2,600 |
2011/02/07 | 375 | 384 | 375 | 379 | 8,000 |
2011/02/04 | 368 | 376 | 366 | 370 | 10,300 |
2011/02/03 | 374 | 376 | 372 | 375 | 4,900 |
2011/02/02 | 368 | 375 | 366 | 375 | 5,200 |
2011/02/01 | 377 | 380 | 369 | 369 | 17,700 |
2011/01/31 | 376 | 380 | 369 | 380 | 11,500 |
2011/01/28 | 392 | 397 | 390 | 392 | 4,200 |
2011/01/27 | 390 | 400 | 386 | 400 | 7,000 |
2011/01/26 | 389 | 389 | 384 | 389 | 2,300 |
2011/01/25 | 378 | 389 | 378 | 384 | 2,200 |
2011/01/24 | 376 | 385 | 376 | 380 | 2,900 |
2011/01/21 | 395 | 395 | 383 | 383 | 10,600 |
2011/01/20 | 399 | 402 | 395 | 395 | 6,600 |
2011/01/19 | 400 | 400 | 394 | 400 | 6,100 |
2011/01/18 | 402 | 403 | 396 | 398 | 6,000 |
2011/01/17 | 396 | 400 | 393 | 397 | 16,700 |
2011/01/14 | 396 | 412 | 383 | 403 | 87,900 |
2011/01/13 | 376 | 377 | 372 | 377 | 10,200 |
2011/01/12 | 368 | 372 | 368 | 372 | 12,000 |
2011/01/11 | 364 | 370 | 364 | 366 | 13,800 |
2011/01/07 | 363 | 364 | 360 | 364 | 5,300 |
2011/01/06 | 360 | 363 | 358 | 363 | 13,800 |
2011/01/05 | 358 | 360 | 355 | 358 | 6,700 |
2011/01/04 | 356 | 358 | 356 | 358 | 4,800 |