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 |
---|---|---|---|---|---|
2013/12/30 | 1,295 | 1,335 | 1,295 | 1,330 | 217,600 |
2013/12/27 | 1,244 | 1,295 | 1,230 | 1,295 | 292,200 |
2013/12/26 | 1,197 | 1,229 | 1,175 | 1,215 | 199,400 |
2013/12/26 | 1 -> 2.00 分割 | ||||
2013/12/25 | 2,280 | 2,439 | 2,255 | 2,373 | 214,800 |
2013/12/24 | 2,278 | 2,310 | 2,240 | 2,243 | 70,200 |
2013/12/20 | 2,183 | 2,287 | 2,183 | 2,259 | 122,100 |
2013/12/19 | 2,228 | 2,255 | 2,173 | 2,203 | 111,100 |
2013/12/18 | 2,286 | 2,298 | 2,218 | 2,238 | 187,700 |
2013/12/17 | 2,338 | 2,338 | 2,280 | 2,312 | 377,900 |
2013/12/16 | 2,360 | 2,405 | 2,280 | 2,288 | 69,000 |
2013/12/13 | 2,462 | 2,469 | 2,368 | 2,368 | 86,500 |
2013/12/12 | 2,403 | 2,480 | 2,350 | 2,462 | 105,700 |
2013/12/11 | 2,375 | 2,440 | 2,370 | 2,405 | 87,900 |
2013/12/10 | 2,300 | 2,485 | 2,277 | 2,379 | 329,100 |
2013/12/09 | 2,331 | 2,380 | 2,280 | 2,305 | 257,700 |
2013/12/06 | 2,510 | 2,529 | 2,375 | 2,390 | 179,600 |
2013/12/05 | 2,545 | 2,599 | 2,511 | 2,518 | 78,500 |
2013/12/04 | 2,520 | 2,549 | 2,511 | 2,545 | 42,300 |
2013/12/03 | 2,555 | 2,619 | 2,552 | 2,576 | 57,400 |
2013/12/02 | 2,694 | 2,694 | 2,616 | 2,624 | 97,200 |
2013/11/29 | 2,675 | 2,780 | 2,675 | 2,780 | 58,800 |
2013/11/28 | 2,662 | 2,687 | 2,641 | 2,670 | 25,900 |
2013/11/27 | 2,710 | 2,743 | 2,656 | 2,656 | 38,400 |
2013/11/26 | 2,640 | 2,696 | 2,551 | 2,696 | 136,800 |
2013/11/25 | 2,723 | 2,748 | 2,631 | 2,635 | 49,000 |
2013/11/22 | 2,631 | 2,719 | 2,622 | 2,708 | 94,200 |
2013/11/21 | 2,550 | 2,649 | 2,508 | 2,606 | 94,400 |
2013/11/20 | 2,607 | 2,633 | 2,560 | 2,577 | 71,800 |
2013/11/19 | 2,700 | 2,748 | 2,602 | 2,653 | 72,500 |
2013/11/18 | 2,773 | 2,798 | 2,730 | 2,730 | 39,100 |
2013/11/15 | 2,710 | 2,801 | 2,704 | 2,773 | 50,100 |
2013/11/14 | 2,755 | 2,798 | 2,699 | 2,727 | 83,800 |
2013/11/13 | 2,835 | 2,923 | 2,727 | 2,798 | 65,000 |
2013/11/12 | 2,926 | 2,968 | 2,840 | 2,860 | 42,100 |
2013/11/11 | 2,935 | 2,973 | 2,881 | 2,926 | 36,700 |
2013/11/08 | 3,010 | 3,080 | 3,000 | 3,005 | 30,800 |
2013/11/07 | 3,110 | 3,120 | 2,994 | 3,010 | 26,700 |
2013/11/06 | 3,015 | 3,120 | 3,015 | 3,110 | 72,400 |
2013/11/05 | 2,969 | 3,055 | 2,969 | 3,000 | 48,100 |
2013/11/01 | 2,935 | 3,070 | 2,913 | 2,953 | 67,700 |
2013/10/31 | 2,900 | 2,978 | 2,882 | 2,885 | 35,600 |
2013/10/30 | 2,990 | 2,990 | 2,880 | 2,882 | 66,000 |
2013/10/29 | 3,060 | 3,060 | 2,979 | 3,020 | 45,600 |
2013/10/28 | 3,085 | 3,200 | 3,050 | 3,070 | 56,200 |
2013/10/25 | 3,190 | 3,190 | 2,979 | 3,115 | 139,500 |
2013/10/24 | 3,390 | 3,490 | 3,185 | 3,225 | 122,600 |
2013/10/23 | 3,405 | 3,495 | 3,315 | 3,330 | 63,200 |
2013/10/22 | 3,310 | 3,405 | 3,310 | 3,405 | 41,200 |
2013/10/21 | 3,430 | 3,435 | 3,330 | 3,360 | 53,500 |
2013/10/18 | 3,505 | 3,515 | 3,405 | 3,475 | 60,000 |
2013/10/17 | 3,330 | 3,500 | 3,330 | 3,435 | 70,800 |
2013/10/16 | 3,275 | 3,355 | 3,230 | 3,280 | 37,900 |
2013/10/15 | 3,330 | 3,365 | 3,275 | 3,280 | 52,800 |
2013/10/11 | 3,260 | 3,440 | 3,260 | 3,370 | 60,200 |
2013/10/10 | 3,335 | 3,380 | 3,210 | 3,250 | 42,200 |
2013/10/09 | 3,250 | 3,435 | 3,230 | 3,360 | 50,100 |
2013/10/08 | 3,400 | 3,595 | 3,355 | 3,390 | 127,800 |
2013/10/07 | 3,415 | 3,480 | 3,285 | 3,325 | 87,900 |
2013/10/04 | 3,165 | 3,490 | 3,160 | 3,435 | 262,400 |
2013/10/03 | 2,975 | 3,280 | 2,931 | 3,205 | 161,300 |
2013/10/02 | 3,070 | 3,085 | 2,940 | 2,990 | 87,400 |
2013/10/01 | 3,060 | 3,120 | 3,020 | 3,050 | 83,400 |
2013/09/30 | 2,750 | 3,150 | 2,745 | 3,130 | 310,500 |
2013/09/27 | 2,738 | 2,779 | 2,721 | 2,740 | 17,400 |
2013/09/26 | 2,600 | 2,770 | 2,570 | 2,688 | 47,100 |
2013/09/25 | 2,729 | 2,751 | 2,640 | 2,650 | 53,400 |
2013/09/24 | 2,850 | 2,870 | 2,761 | 2,813 | 59,300 |
2013/09/20 | 2,998 | 2,999 | 2,870 | 2,950 | 41,700 |
2013/09/19 | 2,890 | 2,993 | 2,885 | 2,975 | 86,900 |
2013/09/18 | 2,816 | 2,875 | 2,789 | 2,875 | 39,600 |
2013/09/17 | 2,821 | 2,841 | 2,800 | 2,816 | 20,800 |
2013/09/13 | 2,889 | 2,889 | 2,821 | 2,833 | 40,400 |
2013/09/12 | 2,817 | 2,925 | 2,766 | 2,900 | 123,400 |
2013/09/11 | 2,641 | 2,850 | 2,640 | 2,820 | 140,500 |
2013/09/10 | 2,780 | 2,791 | 2,660 | 2,691 | 55,400 |
2013/09/09 | 2,800 | 2,954 | 2,755 | 2,803 | 73,200 |
2013/09/06 | 2,770 | 2,811 | 2,720 | 2,739 | 118,100 |
2013/09/05 | 2,780 | 2,790 | 2,710 | 2,772 | 93,300 |
2013/09/04 | 2,600 | 2,788 | 2,547 | 2,745 | 134,500 |
2013/09/03 | 2,580 | 2,600 | 2,523 | 2,561 | 27,700 |
2013/09/02 | 2,525 | 2,610 | 2,463 | 2,504 | 40,700 |
2013/08/30 | 2,536 | 2,577 | 2,519 | 2,571 | 110,700 |
2013/08/29 | 2,301 | 2,513 | 2,260 | 2,465 | 184,500 |
2013/08/28 | 2,250 | 2,310 | 2,248 | 2,251 | 60,000 |
2013/08/27 | 2,396 | 2,420 | 2,310 | 2,369 | 46,800 |
2013/08/26 | 2,464 | 2,464 | 2,388 | 2,418 | 31,500 |
2013/08/23 | 2,470 | 2,525 | 2,429 | 2,477 | 61,700 |
2013/08/22 | 2,470 | 2,510 | 2,455 | 2,470 | 23,800 |
2013/08/21 | 2,511 | 2,555 | 2,450 | 2,500 | 57,700 |
2013/08/20 | 2,565 | 2,599 | 2,490 | 2,560 | 53,500 |
2013/08/19 | 2,661 | 2,678 | 2,575 | 2,593 | 34,300 |
2013/08/16 | 2,588 | 2,725 | 2,556 | 2,691 | 63,400 |
2013/08/15 | 2,581 | 2,653 | 2,558 | 2,561 | 39,900 |
2013/08/14 | 2,666 | 2,790 | 2,577 | 2,654 | 66,900 |
2013/08/13 | 2,577 | 2,677 | 2,448 | 2,616 | 146,100 |
2013/08/12 | 2,857 | 2,857 | 2,672 | 2,677 | 49,500 |
2013/08/09 | 2,957 | 2,969 | 2,630 | 2,860 | 125,400 |
2013/08/08 | 3,000 | 3,100 | 2,820 | 2,857 | 137,400 |
2013/08/07 | 2,949 | 3,090 | 2,924 | 3,020 | 335,600 |
2013/08/06 | 2,693 | 2,986 | 2,643 | 2,952 | 451,500 |
2013/08/05 | 2,593 | 2,843 | 2,506 | 2,843 | 218,400 |
2013/08/02 | 2,260 | 2,430 | 2,260 | 2,343 | 87,300 |
2013/08/01 | 2,380 | 2,430 | 2,262 | 2,310 | 105,700 |
2013/07/31 | 2,460 | 2,694 | 2,440 | 2,440 | 112,300 |
2013/07/30 | 2,300 | 2,597 | 2,270 | 2,501 | 109,800 |
2013/07/29 | 2,300 | 2,392 | 2,201 | 2,347 | 125,800 |
2013/07/26 | 2,397 | 2,494 | 2,300 | 2,446 | 156,300 |
2013/07/25 | 2,563 | 2,580 | 2,472 | 2,480 | 82,700 |
2013/07/24 | 2,470 | 2,609 | 2,450 | 2,562 | 239,100 |
2013/07/23 | 2,635 | 2,635 | 2,507 | 2,530 | 118,500 |
2013/07/22 | 2,800 | 2,800 | 2,635 | 2,649 | 78,700 |
2013/07/19 | 2,900 | 2,950 | 2,703 | 2,765 | 100,800 |
2013/07/18 | 2,900 | 2,920 | 2,845 | 2,850 | 69,700 |
2013/07/17 | 2,939 | 2,999 | 2,830 | 2,932 | 97,200 |
2013/07/16 | 3,000 | 3,100 | 2,901 | 2,950 | 129,200 |
2013/07/12 | 2,737 | 3,000 | 2,737 | 3,000 | 215,300 |
2013/07/11 | 2,650 | 2,810 | 2,630 | 2,738 | 153,100 |
2013/07/10 | 2,995 | 3,200 | 2,658 | 2,750 | 341,900 |
2013/07/09 | 2,935 | 3,000 | 2,820 | 2,905 | 159,900 |
2013/07/08 | 2,740 | 3,205 | 2,740 | 2,986 | 416,800 |
2013/07/05 | 2,680 | 2,747 | 2,595 | 2,705 | 171,800 |
2013/07/04 | 2,493 | 2,694 | 2,350 | 2,672 | 174,700 |
2013/07/03 | 2,499 | 2,569 | 2,375 | 2,492 | 166,400 |
2013/07/02 | 2,389 | 2,530 | 2,358 | 2,410 | 219,900 |
2013/07/01 | 2,250 | 2,380 | 2,150 | 2,352 | 206,300 |
2013/06/28 | 2,042 | 2,285 | 2,042 | 2,230 | 169,500 |
2013/06/27 | 2,050 | 2,173 | 1,950 | 2,099 | 111,600 |
2013/06/26 | 2,000 | 2,030 | 1,950 | 2,028 | 106,300 |
2013/06/25 | 1,980 | 2,021 | 1,900 | 1,965 | 84,800 |
2013/06/24 | 1,965 | 2,120 | 1,950 | 2,040 | 80,900 |
2013/06/21 | 1,968 | 2,042 | 1,860 | 2,025 | 148,600 |
2013/06/20 | 2,008 | 2,087 | 1,980 | 2,040 | 127,100 |
2013/06/19 | 2,050 | 2,074 | 1,964 | 1,990 | 207,000 |
2013/06/18 | 2,195 | 2,285 | 2,020 | 2,135 | 152,000 |
2013/06/17 | 2,320 | 2,335 | 2,112 | 2,145 | 233,200 |
2013/06/14 | 2,050 | 2,294 | 1,968 | 2,250 | 415,200 |
2013/06/13 | 2,143 | 2,447 | 2,000 | 2,000 | 596,500 |
2013/06/12 | 2,026 | 2,150 | 1,990 | 2,143 | 138,300 |
2013/06/11 | 2,000 | 2,190 | 1,936 | 2,058 | 231,500 |
2013/06/10 | 1,880 | 2,200 | 1,880 | 2,020 | 509,300 |
2013/06/07 | 1,536 | 1,880 | 1,500 | 1,808 | 312,800 |
2013/06/06 | 1,710 | 1,808 | 1,637 | 1,682 | 254,000 |
2013/06/05 | 1,666 | 2,000 | 1,662 | 1,903 | 335,500 |
2013/06/04 | 1,705 | 1,738 | 1,602 | 1,650 | 171,000 |
2013/06/03 | 1,702 | 1,785 | 1,702 | 1,740 | 116,000 |
2013/05/31 | 1,700 | 1,820 | 1,664 | 1,797 | 208,600 |
2013/05/30 | 1,560 | 1,847 | 1,506 | 1,778 | 341,200 |
2013/05/29 | 1,630 | 1,649 | 1,524 | 1,548 | 145,100 |
2013/05/28 | 1,650 | 1,675 | 1,566 | 1,631 | 146,600 |
2013/05/27 | 1,415 | 1,695 | 1,400 | 1,675 | 303,000 |
2013/05/24 | 1,398 | 1,610 | 1,398 | 1,589 | 397,300 |
2013/05/23 | 1,400 | 1,420 | 1,283 | 1,311 | 232,000 |
2013/05/22 | 1,300 | 1,417 | 1,285 | 1,345 | 172,400 |
2013/05/21 | 1,299 | 1,483 | 1,291 | 1,450 | 414,300 |
2013/05/20 | 1,070 | 1,289 | 1,070 | 1,249 | 314,600 |
2013/05/17 | 994 | 1,047 | 994 | 1,044 | 85,600 |
2013/05/16 | 1,034 | 1,060 | 940 | 992 | 138,400 |
2013/05/15 | 1,007 | 1,140 | 1,007 | 1,049 | 247,800 |
2013/05/14 | 1,020 | 1,025 | 981 | 1,004 | 110,000 |
2013/05/13 | 950 | 1,031 | 940 | 1,013 | 275,000 |
2013/05/10 | 925 | 940 | 880 | 890 | 101,800 |
2013/05/09 | 963 | 979 | 917 | 940 | 78,900 |
2013/05/08 | 960 | 964 | 927 | 935 | 73,800 |
2013/05/07 | 950 | 959 | 934 | 958 | 73,700 |
2013/05/02 | 940 | 945 | 912 | 933 | 57,600 |
2013/05/01 | 923 | 965 | 923 | 945 | 76,100 |
2013/04/30 | 952 | 968 | 920 | 920 | 91,800 |
2013/04/26 | 900 | 965 | 895 | 940 | 166,500 |
2013/04/25 | 869 | 920 | 863 | 905 | 90,000 |
2013/04/24 | 875 | 875 | 860 | 863 | 15,400 |
2013/04/23 | 866 | 874 | 842 | 874 | 16,500 |
2013/04/22 | 885 | 890 | 859 | 873 | 43,200 |
2013/04/19 | 848 | 864 | 840 | 862 | 68,800 |
2013/04/18 | 816 | 845 | 816 | 834 | 50,600 |
2013/04/17 | 810 | 829 | 808 | 820 | 67,500 |
2013/04/16 | 794 | 794 | 785 | 793 | 18,200 |
2013/04/15 | 800 | 807 | 793 | 803 | 26,500 |
2013/04/12 | 785 | 807 | 780 | 800 | 28,600 |
2013/04/11 | 790 | 797 | 779 | 781 | 19,900 |
2013/04/10 | 785 | 789 | 775 | 784 | 18,100 |
2013/04/09 | 789 | 798 | 780 | 785 | 13,000 |
2013/04/08 | 791 | 792 | 742 | 787 | 27,600 |
2013/04/05 | 788 | 793 | 777 | 783 | 16,500 |
2013/04/04 | 790 | 796 | 761 | 785 | 16,600 |
2013/04/03 | 746 | 809 | 746 | 802 | 86,900 |
2013/04/02 | 730 | 747 | 723 | 745 | 21,100 |
2013/04/01 | 757 | 757 | 742 | 752 | 51,000 |
2013/03/29 | 770 | 772 | 753 | 758 | 12,000 |
2013/03/28 | 785 | 788 | 762 | 772 | 30,200 |
2013/03/27 | 790 | 800 | 750 | 795 | 19,700 |
2013/03/26 | 816 | 822 | 808 | 808 | 15,800 |
2013/03/25 | 813 | 822 | 813 | 816 | 19,400 |
2013/03/22 | 822 | 837 | 811 | 813 | 38,500 |
2013/03/21 | 826 | 850 | 815 | 830 | 87,200 |
2013/03/19 | 820 | 825 | 808 | 821 | 48,300 |
2013/03/18 | 800 | 818 | 800 | 817 | 48,200 |
2013/03/15 | 796 | 800 | 786 | 793 | 21,000 |
2013/03/14 | 795 | 798 | 790 | 796 | 12,700 |
2013/03/13 | 795 | 795 | 782 | 790 | 11,800 |
2013/03/12 | 796 | 796 | 785 | 789 | 16,900 |
2013/03/11 | 795 | 800 | 785 | 798 | 28,700 |
2013/03/08 | 794 | 798 | 780 | 798 | 20,600 |
2013/03/07 | 797 | 800 | 780 | 780 | 27,700 |
2013/03/06 | 790 | 797 | 782 | 797 | 15,900 |
2013/03/05 | 791 | 800 | 787 | 790 | 19,400 |
2013/03/04 | 813 | 815 | 780 | 791 | 34,100 |
2013/03/01 | 802 | 806 | 793 | 798 | 24,800 |
2013/02/28 | 812 | 815 | 802 | 805 | 16,900 |
2013/02/27 | 796 | 805 | 780 | 805 | 57,600 |
2013/02/26 | 780 | 795 | 779 | 794 | 20,800 |
2013/02/25 | 783 | 797 | 775 | 793 | 43,300 |
2013/02/22 | 775 | 782 | 770 | 782 | 10,500 |
2013/02/21 | 772 | 785 | 765 | 779 | 22,600 |
2013/02/20 | 785 | 785 | 770 | 772 | 19,100 |
2013/02/19 | 769 | 785 | 767 | 785 | 40,400 |
2013/02/18 | 747 | 774 | 740 | 769 | 58,600 |
2013/02/15 | 757 | 767 | 722 | 727 | 44,600 |
2013/02/14 | 710 | 765 | 710 | 759 | 60,300 |
2013/02/13 | 733 | 733 | 706 | 711 | 33,000 |
2013/02/12 | 738 | 748 | 733 | 733 | 23,400 |
2013/02/08 | 740 | 751 | 735 | 736 | 22,800 |
2013/02/07 | 757 | 757 | 744 | 747 | 28,700 |
2013/02/06 | 756 | 758 | 742 | 756 | 71,500 |
2013/02/05 | 762 | 774 | 741 | 757 | 90,100 |
2013/02/04 | 821 | 821 | 777 | 777 | 203,400 |
2013/02/01 | 782 | 790 | 766 | 785 | 80,600 |
2013/01/31 | 765 | 780 | 763 | 776 | 46,300 |
2013/01/30 | 775 | 783 | 766 | 780 | 28,100 |
2013/01/29 | 778 | 793 | 775 | 775 | 26,900 |
2013/01/28 | 794 | 800 | 760 | 783 | 86,900 |
2013/01/25 | 812 | 812 | 792 | 792 | 44,700 |
2013/01/24 | 790 | 794 | 773 | 794 | 28,500 |
2013/01/23 | 777 | 790 | 766 | 789 | 36,000 |
2013/01/22 | 790 | 790 | 755 | 784 | 47,400 |
2013/01/21 | 816 | 832 | 771 | 790 | 181,900 |
2013/01/18 | 775 | 817 | 774 | 812 | 127,200 |
2013/01/17 | 789 | 790 | 756 | 771 | 71,200 |
2013/01/16 | 777 | 795 | 770 | 787 | 113,300 |
2013/01/15 | 742 | 769 | 741 | 762 | 92,500 |
2013/01/11 | 742 | 742 | 721 | 738 | 36,100 |
2013/01/10 | 725 | 744 | 723 | 737 | 45,900 |
2013/01/09 | 725 | 729 | 712 | 726 | 49,100 |
2013/01/08 | 701 | 727 | 697 | 723 | 68,900 |
2013/01/07 | 680 | 700 | 679 | 697 | 38,200 |
2013/01/04 | 680 | 680 | 669 | 678 | 21,900 |