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 |
---|---|---|---|---|---|
2016/12/30 | 704 | 716 | 703 | 710 | 131,400 |
2016/12/29 | 720 | 720 | 704 | 710 | 170,700 |
2016/12/28 | 704 | 718 | 703 | 718 | 245,900 |
2016/12/27 | 699 | 704 | 699 | 701 | 116,500 |
2016/12/26 | 699 | 705 | 698 | 700 | 141,600 |
2016/12/22 | 700 | 702 | 698 | 702 | 99,300 |
2016/12/21 | 705 | 709 | 701 | 701 | 128,100 |
2016/12/20 | 698 | 713 | 698 | 703 | 157,700 |
2016/12/19 | 704 | 704 | 696 | 700 | 172,200 |
2016/12/16 | 705 | 710 | 700 | 709 | 130,100 |
2016/12/15 | 714 | 717 | 700 | 702 | 193,900 |
2016/12/14 | 711 | 720 | 707 | 717 | 196,700 |
2016/12/13 | 699 | 714 | 698 | 707 | 148,400 |
2016/12/12 | 701 | 714 | 697 | 703 | 219,500 |
2016/12/09 | 693 | 696 | 690 | 695 | 161,400 |
2016/12/08 | 698 | 700 | 694 | 694 | 136,500 |
2016/12/07 | 695 | 702 | 692 | 696 | 147,500 |
2016/12/06 | 700 | 706 | 695 | 696 | 121,300 |
2016/12/05 | 710 | 713 | 694 | 699 | 228,300 |
2016/12/02 | 730 | 731 | 711 | 713 | 197,400 |
2016/12/01 | 727 | 735 | 716 | 721 | 173,200 |
2016/11/30 | 741 | 741 | 725 | 725 | 146,500 |
2016/11/29 | 743 | 744 | 733 | 743 | 116,700 |
2016/11/28 | 733 | 745 | 728 | 743 | 172,700 |
2016/11/25 | 729 | 733 | 721 | 732 | 205,000 |
2016/11/24 | 731 | 734 | 720 | 727 | 175,600 |
2016/11/22 | 730 | 731 | 721 | 725 | 114,900 |
2016/11/21 | 724 | 734 | 723 | 727 | 91,300 |
2016/11/18 | 745 | 749 | 722 | 722 | 211,000 |
2016/11/17 | 722 | 748 | 722 | 745 | 276,500 |
2016/11/16 | 718 | 731 | 717 | 728 | 223,800 |
2016/11/15 | 698 | 718 | 695 | 718 | 221,200 |
2016/11/14 | 690 | 705 | 689 | 698 | 101,500 |
2016/11/11 | 704 | 710 | 683 | 689 | 176,200 |
2016/11/10 | 699 | 704 | 693 | 702 | 185,700 |
2016/11/09 | 701 | 707 | 649 | 672 | 470,400 |
2016/11/08 | 704 | 708 | 697 | 700 | 123,700 |
2016/11/07 | 712 | 733 | 695 | 704 | 570,000 |
2016/11/04 | 677 | 681 | 667 | 675 | 176,900 |
2016/11/02 | 690 | 694 | 678 | 680 | 253,500 |
2016/11/01 | 703 | 703 | 695 | 697 | 100,400 |
2016/10/31 | 698 | 707 | 697 | 701 | 85,300 |
2016/10/28 | 705 | 705 | 700 | 700 | 59,300 |
2016/10/27 | 699 | 711 | 696 | 708 | 82,400 |
2016/10/26 | 698 | 702 | 696 | 699 | 67,300 |
2016/10/25 | 700 | 707 | 698 | 700 | 105,200 |
2016/10/24 | 706 | 708 | 698 | 701 | 137,800 |
2016/10/21 | 708 | 714 | 705 | 705 | 57,400 |
2016/10/20 | 700 | 714 | 700 | 714 | 154,300 |
2016/10/19 | 702 | 705 | 698 | 705 | 109,400 |
2016/10/18 | 699 | 710 | 699 | 708 | 73,500 |
2016/10/17 | 695 | 708 | 689 | 706 | 181,100 |
2016/10/14 | 685 | 701 | 685 | 694 | 224,600 |
2016/10/13 | 705 | 710 | 695 | 695 | 290,500 |
2016/10/12 | 715 | 718 | 707 | 708 | 251,000 |
2016/10/11 | 715 | 725 | 712 | 723 | 200,600 |
2016/10/07 | 723 | 723 | 711 | 718 | 109,200 |
2016/10/06 | 721 | 726 | 715 | 716 | 106,100 |
2016/10/05 | 713 | 730 | 713 | 725 | 136,100 |
2016/10/04 | 714 | 722 | 710 | 713 | 126,200 |
2016/10/03 | 722 | 728 | 710 | 714 | 160,800 |
2016/09/30 | 701 | 726 | 701 | 722 | 292,700 |
2016/09/29 | 738 | 738 | 727 | 728 | 159,400 |
2016/09/28 | 725 | 738 | 720 | 738 | 249,400 |
2016/09/27 | 711 | 726 | 699 | 721 | 269,100 |
2016/09/26 | 717 | 727 | 714 | 720 | 187,500 |
2016/09/23 | 708 | 725 | 708 | 717 | 148,800 |
2016/09/21 | 705 | 730 | 702 | 712 | 219,800 |
2016/09/20 | 706 | 730 | 704 | 719 | 174,800 |
2016/09/16 | 715 | 715 | 702 | 706 | 130,500 |
2016/09/15 | 727 | 727 | 706 | 708 | 150,200 |
2016/09/14 | 741 | 741 | 719 | 721 | 172,900 |
2016/09/13 | 748 | 759 | 748 | 750 | 123,900 |
2016/09/12 | 754 | 766 | 739 | 746 | 257,900 |
2016/09/09 | 769 | 783 | 762 | 774 | 166,300 |
2016/09/08 | 786 | 789 | 762 | 771 | 269,200 |
2016/09/07 | 769 | 790 | 761 | 790 | 275,100 |
2016/09/06 | 770 | 784 | 765 | 777 | 328,700 |
2016/09/05 | 756 | 780 | 747 | 777 | 488,800 |
2016/09/02 | 755 | 768 | 741 | 748 | 370,100 |
2016/09/01 | 729 | 771 | 729 | 764 | 770,600 |
2016/08/31 | 739 | 741 | 723 | 730 | 198,900 |
2016/08/30 | 711 | 735 | 711 | 735 | 268,000 |
2016/08/29 | 710 | 723 | 710 | 711 | 139,900 |
2016/08/26 | 707 | 726 | 702 | 712 | 299,100 |
2016/08/25 | 725 | 725 | 710 | 710 | 84,800 |
2016/08/24 | 708 | 724 | 708 | 722 | 157,600 |
2016/08/23 | 728 | 746 | 703 | 712 | 406,500 |
2016/08/22 | 720 | 728 | 715 | 725 | 151,500 |
2016/08/19 | 700 | 712 | 699 | 710 | 140,800 |
2016/08/18 | 714 | 714 | 694 | 700 | 267,200 |
2016/08/17 | 728 | 739 | 708 | 715 | 315,800 |
2016/08/16 | 713 | 733 | 712 | 730 | 317,000 |
2016/08/15 | 711 | 728 | 706 | 720 | 281,400 |
2016/08/12 | 688 | 714 | 686 | 702 | 210,900 |
2016/08/10 | 680 | 698 | 680 | 693 | 143,300 |
2016/08/09 | 665 | 690 | 660 | 679 | 236,800 |
2016/08/08 | 677 | 681 | 654 | 661 | 506,300 |
2016/08/05 | 700 | 711 | 690 | 697 | 256,900 |
2016/08/04 | 697 | 716 | 685 | 705 | 297,900 |
2016/08/03 | 702 | 705 | 691 | 697 | 207,800 |
2016/08/02 | 714 | 723 | 705 | 709 | 173,500 |
2016/08/01 | 700 | 717 | 696 | 714 | 184,200 |
2016/07/29 | 692 | 707 | 677 | 704 | 351,500 |
2016/07/28 | 708 | 710 | 693 | 694 | 261,000 |
2016/07/27 | 694 | 724 | 691 | 715 | 369,400 |
2016/07/26 | 705 | 706 | 681 | 690 | 322,800 |
2016/07/25 | 738 | 749 | 698 | 708 | 530,900 |
2016/07/22 | 751 | 762 | 724 | 731 | 696,500 |
2016/07/21 | 729 | 787 | 720 | 759 | 1,102,000 |
2016/07/20 | 753 | 754 | 716 | 719 | 697,400 |
2016/07/19 | 778 | 807 | 748 | 766 | 1,164,100 |
2016/07/15 | 730 | 758 | 696 | 748 | 1,257,300 |
2016/07/14 | 670 | 748 | 668 | 736 | 1,592,800 |
2016/07/13 | 685 | 688 | 661 | 670 | 528,400 |
2016/07/12 | 680 | 688 | 668 | 675 | 661,800 |
2016/07/11 | 630 | 654 | 629 | 652 | 320,600 |
2016/07/08 | 618 | 635 | 611 | 618 | 255,500 |
2016/07/07 | 628 | 639 | 616 | 628 | 234,800 |
2016/07/06 | 637 | 639 | 624 | 636 | 449,500 |
2016/07/05 | 675 | 679 | 654 | 654 | 384,500 |
2016/07/04 | 675 | 688 | 668 | 685 | 368,900 |
2016/07/01 | 651 | 704 | 641 | 679 | 980,800 |
2016/06/30 | 670 | 670 | 649 | 652 | 523,900 |
2016/06/29 | 619 | 657 | 615 | 642 | 677,300 |
2016/06/28 | 593 | 618 | 584 | 608 | 491,900 |
2016/06/27 | 600 | 629 | 597 | 612 | 610,300 |
2016/06/24 | 670 | 680 | 578 | 595 | 1,043,600 |
2016/06/23 | 651 | 663 | 639 | 660 | 332,100 |
2016/06/22 | 685 | 687 | 650 | 658 | 431,000 |
2016/06/21 | 663 | 685 | 658 | 679 | 460,800 |
2016/06/20 | 684 | 702 | 666 | 677 | 844,500 |
2016/06/17 | 675 | 689 | 639 | 654 | 552,900 |
2016/06/16 | 706 | 710 | 665 | 665 | 797,500 |
2016/06/15 | 706 | 731 | 682 | 713 | 729,500 |
2016/06/14 | 754 | 769 | 721 | 724 | 738,100 |
2016/06/13 | 816 | 820 | 773 | 775 | 960,700 |
2016/06/10 | 777 | 837 | 775 | 831 | 1,535,700 |
2016/06/09 | 774 | 789 | 765 | 777 | 344,200 |
2016/06/08 | 768 | 775 | 764 | 770 | 167,900 |
2016/06/07 | 764 | 781 | 764 | 772 | 175,600 |
2016/06/06 | 770 | 774 | 757 | 763 | 253,400 |
2016/06/03 | 780 | 793 | 775 | 782 | 286,200 |
2016/06/02 | 788 | 797 | 758 | 780 | 613,500 |
2016/06/01 | 800 | 830 | 788 | 794 | 577,800 |
2016/05/31 | 844 | 863 | 810 | 812 | 995,400 |
2016/05/30 | 793 | 846 | 785 | 844 | 1,020,100 |
2016/05/27 | 771 | 823 | 768 | 801 | 1,296,700 |
2016/05/26 | 748 | 774 | 740 | 768 | 623,000 |
2016/05/25 | 720 | 750 | 720 | 745 | 728,500 |
2016/05/24 | 749 | 749 | 709 | 721 | 738,800 |
2016/05/23 | 748 | 756 | 740 | 749 | 357,800 |
2016/05/20 | 733 | 776 | 730 | 740 | 790,700 |
2016/05/19 | 770 | 774 | 738 | 748 | 649,600 |
2016/05/18 | 807 | 813 | 750 | 770 | 1,366,000 |
2016/05/17 | 804 | 829 | 800 | 811 | 604,200 |
2016/05/16 | 800 | 859 | 800 | 805 | 1,007,000 |
2016/05/13 | 825 | 834 | 804 | 828 | 947,800 |
2016/05/12 | 841 | 888 | 826 | 837 | 2,629,800 |
2016/05/11 | 832 | 866 | 825 | 856 | 1,178,700 |
2016/05/10 | 850 | 857 | 820 | 827 | 1,035,100 |
2016/05/09 | 802 | 877 | 797 | 863 | 2,089,100 |
2016/05/06 | 819 | 820 | 791 | 793 | 638,300 |
2016/05/02 | 800 | 824 | 788 | 806 | 550,400 |
2016/04/28 | 845 | 868 | 804 | 824 | 1,137,300 |
2016/04/27 | 835 | 853 | 830 | 850 | 727,700 |
2016/04/26 | 885 | 887 | 815 | 853 | 2,393,900 |
2016/04/25 | 945 | 945 | 901 | 907 | 1,629,300 |
2016/04/22 | 948 | 973 | 931 | 945 | 2,341,400 |
2016/04/21 | 950 | 953 | 926 | 949 | 1,772,000 |
2016/04/20 | 928 | 969 | 910 | 935 | 3,889,800 |
2016/04/19 | 915 | 978 | 895 | 920 | 6,489,200 |
2016/04/18 | 907 | 919 | 895 | 895 | 2,020,100 |
2016/04/15 | 970 | 984 | 925 | 931 | 6,700,100 |
2016/04/14 | 1,139 | 1,175 | 976 | 1,015 | 37,707,900 |
2016/04/13 | 930 | 1,049 | 918 | 1,049 | 4,502,100 |
2016/04/12 | 916 | 939 | 892 | 899 | 3,579,200 |
2016/04/11 | 856 | 923 | 848 | 920 | 5,365,000 |
2016/04/08 | 855 | 882 | 835 | 866 | 4,810,200 |
2016/04/07 | 888 | 923 | 861 | 890 | 5,046,800 |
2016/04/06 | 890 | 906 | 864 | 879 | 5,221,000 |
2016/04/05 | 955 | 965 | 865 | 895 | 8,459,100 |
2016/04/04 | 990 | 1,039 | 961 | 990 | 14,496,600 |
2016/04/01 | 1,120 | 1,128 | 990 | 1,020 | 18,365,800 |
2016/03/31 | 1,068 | 1,124 | 1,025 | 1,091 | 33,216,400 |
2016/03/30 | 1,060 | 1,270 | 1,007 | 1,020 | 78,480,000 |
2016/03/29 | 945 | 1,038 | 866 | 1,038 | 28,892,700 |
2016/03/28 | 981 | 999 | 895 | 908 | 9,951,000 |
2016/03/25 | 1,035 | 1,045 | 971 | 1,006 | 35,457,200 |
2016/03/24 | 850 | 895 | 850 | 895 | 7,459,200 |
2016/03/23 | 736 | 782 | 730 | 745 | 1,729,700 |
2016/03/22 | 751 | 754 | 726 | 736 | 1,091,800 |
2016/03/18 | 763 | 771 | 725 | 736 | 1,530,800 |
2016/03/17 | 792 | 805 | 768 | 787 | 1,799,300 |
2016/03/16 | 789 | 825 | 755 | 783 | 6,205,000 |
2016/03/15 | 873 | 884 | 791 | 804 | 5,311,400 |
2016/03/14 | 801 | 877 | 798 | 839 | 5,849,400 |
2016/03/11 | 729 | 822 | 725 | 809 | 6,554,500 |
2016/03/10 | 718 | 770 | 712 | 744 | 4,864,200 |
2016/03/09 | 690 | 728 | 676 | 683 | 2,258,700 |
2016/03/08 | 752 | 775 | 692 | 705 | 4,293,200 |
2016/03/07 | 704 | 783 | 647 | 759 | 8,544,900 |
2016/03/04 | 610 | 690 | 605 | 690 | 3,031,600 |
2016/03/03 | 577 | 600 | 577 | 590 | 583,100 |
2016/03/02 | 577 | 581 | 568 | 573 | 401,900 |
2016/03/01 | 552 | 583 | 552 | 564 | 850,900 |
2016/02/29 | 558 | 573 | 550 | 552 | 443,100 |
2016/02/26 | 560 | 565 | 543 | 548 | 293,600 |
2016/02/25 | 555 | 569 | 551 | 558 | 525,700 |
2016/02/24 | 555 | 572 | 541 | 563 | 796,200 |
2016/02/23 | 600 | 608 | 564 | 569 | 1,511,400 |
2016/02/22 | 551 | 620 | 551 | 590 | 4,215,500 |
2016/02/19 | 575 | 590 | 537 | 558 | 2,989,700 |
2016/02/18 | 550 | 622 | 526 | 579 | 4,348,000 |
2016/02/17 | 512 | 553 | 500 | 527 | 1,357,200 |
2016/02/16 | 495 | 517 | 490 | 504 | 682,900 |
2016/02/15 | 502 | 519 | 489 | 506 | 996,200 |
2016/02/12 | 492 | 498 | 461 | 466 | 965,300 |
2016/02/10 | 570 | 583 | 500 | 521 | 1,184,100 |
2016/02/09 | 571 | 576 | 540 | 558 | 918,000 |
2016/02/08 | 566 | 646 | 536 | 601 | 2,792,900 |
2016/02/05 | 620 | 635 | 575 | 596 | 1,544,800 |
2016/02/04 | 686 | 715 | 624 | 626 | 2,284,500 |
2016/02/03 | 714 | 735 | 686 | 690 | 2,201,800 |
2016/02/02 | 800 | 809 | 726 | 736 | 2,977,200 |
2016/02/01 | 807 | 842 | 745 | 803 | 5,281,400 |
2016/01/29 | 908 | 916 | 773 | 777 | 11,719,900 |
2016/01/28 | 761 | 923 | 735 | 923 | 15,249,000 |
2016/01/27 | 822 | 838 | 724 | 773 | 8,952,600 |
2016/01/26 | 730 | 820 | 676 | 794 | 11,434,400 |
2016/01/25 | 676 | 706 | 676 | 706 | 338,600 |
2016/01/22 | 560 | 624 | 539 | 606 | 680,400 |
2016/01/21 | 556 | 585 | 526 | 528 | 441,900 |
2016/01/20 | 633 | 700 | 562 | 576 | 1,457,600 |
2016/01/19 | 562 | 650 | 562 | 623 | 556,000 |
2016/01/18 | 556 | 575 | 525 | 558 | 257,700 |
2016/01/15 | 608 | 623 | 577 | 579 | 271,500 |
2016/01/14 | 612 | 612 | 600 | 612 | 201,900 |
2016/01/13 | 621 | 639 | 621 | 637 | 111,500 |
2016/01/12 | 621 | 635 | 604 | 610 | 267,100 |
2016/01/08 | 660 | 660 | 637 | 637 | 215,900 |
2016/01/07 | 629 | 678 | 625 | 672 | 351,800 |
2016/01/06 | 660 | 668 | 631 | 631 | 182,700 |
2016/01/05 | 664 | 679 | 649 | 665 | 132,200 |
2016/01/04 | 660 | 680 | 645 | 674 | 142,700 |