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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,542 | 2,594 | 2,466 | 2,589 | 93,700 |
| 2021/12/29 | 2,525 | 2,563 | 2,470 | 2,561 | 75,400 |
| 2021/12/28 | 2,457 | 2,528 | 2,451 | 2,526 | 44,400 |
| 2021/12/27 | 2,399 | 2,482 | 2,351 | 2,457 | 71,800 |
| 2021/12/24 | 2,330 | 2,389 | 2,286 | 2,370 | 105,600 |
| 2021/12/23 | 2,359 | 2,366 | 2,320 | 2,351 | 31,000 |
| 2021/12/22 | 2,359 | 2,403 | 2,346 | 2,359 | 64,700 |
| 2021/12/21 | 2,370 | 2,383 | 2,317 | 2,359 | 45,000 |
| 2021/12/20 | 2,327 | 2,421 | 2,311 | 2,370 | 72,800 |
| 2021/12/17 | 2,419 | 2,422 | 2,355 | 2,357 | 35,100 |
| 2021/12/16 | 2,439 | 2,475 | 2,414 | 2,450 | 48,000 |
| 2021/12/15 | 2,389 | 2,468 | 2,371 | 2,439 | 69,000 |
| 2021/12/14 | 2,517 | 2,526 | 2,409 | 2,439 | 62,700 |
| 2021/12/13 | 2,560 | 2,615 | 2,548 | 2,567 | 32,300 |
| 2021/12/10 | 2,633 | 2,650 | 2,560 | 2,562 | 39,800 |
| 2021/12/09 | 2,697 | 2,726 | 2,677 | 2,677 | 29,700 |
| 2021/12/08 | 2,690 | 2,752 | 2,678 | 2,693 | 51,100 |
| 2021/12/07 | 2,664 | 2,670 | 2,617 | 2,627 | 19,200 |
| 2021/12/06 | 2,674 | 2,687 | 2,609 | 2,622 | 28,200 |
| 2021/12/03 | 2,650 | 2,723 | 2,633 | 2,720 | 25,500 |
| 2021/12/02 | 2,695 | 2,730 | 2,638 | 2,638 | 41,400 |
| 2021/12/01 | 2,772 | 2,772 | 2,677 | 2,757 | 38,400 |
| 2021/11/30 | 2,770 | 2,883 | 2,770 | 2,795 | 46,100 |
| 2021/11/29 | 2,850 | 2,902 | 2,763 | 2,769 | 46,700 |
| 2021/11/26 | 2,978 | 2,978 | 2,880 | 2,908 | 34,800 |
| 2021/11/25 | 2,997 | 3,015 | 2,951 | 2,980 | 41,100 |
| 2021/11/24 | 3,100 | 3,100 | 3,010 | 3,025 | 45,300 |
| 2021/11/22 | 3,205 | 3,235 | 3,130 | 3,170 | 38,300 |
| 2021/11/19 | 3,245 | 3,280 | 3,190 | 3,240 | 100,500 |
| 2021/11/18 | 3,225 | 3,320 | 3,205 | 3,210 | 94,100 |
| 2021/11/17 | 3,210 | 3,295 | 3,110 | 3,225 | 77,300 |
| 2021/11/16 | 3,330 | 3,420 | 3,140 | 3,210 | 111,600 |
| 2021/11/15 | 3,085 | 3,200 | 3,040 | 3,170 | 66,800 |
| 2021/11/12 | 3,040 | 3,110 | 3,020 | 3,075 | 51,500 |
| 2021/11/11 | 2,990 | 3,090 | 2,985 | 3,040 | 63,300 |
| 2021/11/10 | 2,972 | 3,015 | 2,918 | 2,984 | 49,300 |
| 2021/11/09 | 2,930 | 3,030 | 2,902 | 2,991 | 44,300 |
| 2021/11/08 | 2,890 | 2,966 | 2,882 | 2,932 | 30,200 |
| 2021/11/05 | 2,830 | 2,929 | 2,830 | 2,899 | 52,600 |
| 2021/11/04 | 2,969 | 2,981 | 2,850 | 2,863 | 44,200 |
| 2021/11/02 | 2,903 | 3,010 | 2,882 | 2,990 | 72,100 |
| 2021/11/01 | 2,945 | 2,982 | 2,904 | 2,920 | 35,300 |
| 2021/10/29 | 2,926 | 2,967 | 2,885 | 2,943 | 47,200 |
| 2021/10/28 | 2,876 | 2,977 | 2,863 | 2,926 | 33,800 |
| 2021/10/27 | 2,871 | 2,892 | 2,840 | 2,876 | 19,000 |
| 2021/10/26 | 2,813 | 2,934 | 2,813 | 2,900 | 47,400 |
| 2021/10/25 | 2,901 | 2,901 | 2,832 | 2,863 | 19,500 |
| 2021/10/22 | 2,828 | 2,900 | 2,807 | 2,889 | 25,100 |
| 2021/10/21 | 2,900 | 2,900 | 2,820 | 2,828 | 34,900 |
| 2021/10/20 | 2,935 | 2,936 | 2,879 | 2,904 | 31,200 |
| 2021/10/19 | 2,900 | 2,950 | 2,866 | 2,944 | 52,000 |
| 2021/10/18 | 2,899 | 2,910 | 2,847 | 2,888 | 45,200 |
| 2021/10/15 | 2,823 | 2,928 | 2,800 | 2,866 | 168,600 |
| 2021/10/14 | 2,651 | 2,738 | 2,651 | 2,695 | 66,400 |
| 2021/10/13 | 2,631 | 2,654 | 2,605 | 2,630 | 28,900 |
| 2021/10/12 | 2,642 | 2,694 | 2,601 | 2,638 | 47,400 |
| 2021/10/11 | 2,687 | 2,715 | 2,647 | 2,692 | 24,400 |
| 2021/10/08 | 2,731 | 2,765 | 2,669 | 2,702 | 80,100 |
| 2021/10/07 | 2,611 | 2,737 | 2,611 | 2,681 | 46,400 |
| 2021/10/06 | 2,678 | 2,711 | 2,569 | 2,611 | 116,600 |
| 2021/10/05 | 2,654 | 2,676 | 2,579 | 2,646 | 64,100 |
| 2021/10/04 | 2,745 | 2,786 | 2,662 | 2,665 | 39,000 |
| 2021/10/01 | 2,781 | 2,789 | 2,730 | 2,730 | 51,400 |
| 2021/09/30 | 2,839 | 2,839 | 2,738 | 2,812 | 54,200 |
| 2021/09/29 | 2,884 | 2,899 | 2,813 | 2,839 | 73,500 |
| 2021/09/28 | 2,970 | 2,973 | 2,884 | 2,934 | 44,100 |
| 2021/09/27 | 2,986 | 3,005 | 2,965 | 2,973 | 53,000 |
| 2021/09/24 | 2,997 | 3,000 | 2,917 | 2,983 | 59,600 |
| 2021/09/22 | 3,010 | 3,045 | 2,961 | 2,978 | 70,900 |
| 2021/09/21 | 3,025 | 3,115 | 3,025 | 3,080 | 92,400 |
| 2021/09/17 | 3,165 | 3,260 | 3,085 | 3,120 | 76,800 |
| 2021/09/16 | 3,175 | 3,175 | 3,000 | 3,095 | 82,800 |
| 2021/09/15 | 3,325 | 3,325 | 3,205 | 3,205 | 29,300 |
| 2021/09/14 | 3,340 | 3,340 | 3,270 | 3,330 | 30,200 |
| 2021/09/13 | 3,285 | 3,320 | 3,260 | 3,320 | 29,000 |
| 2021/09/10 | 3,320 | 3,330 | 3,280 | 3,300 | 30,000 |
| 2021/09/09 | 3,330 | 3,365 | 3,265 | 3,290 | 28,700 |
| 2021/09/08 | 3,205 | 3,420 | 3,205 | 3,345 | 55,800 |
| 2021/09/07 | 3,340 | 3,385 | 3,245 | 3,255 | 59,600 |
| 2021/09/06 | 3,435 | 3,460 | 3,365 | 3,375 | 46,200 |
| 2021/09/03 | 3,515 | 3,535 | 3,435 | 3,505 | 46,000 |
| 2021/09/02 | 3,450 | 3,610 | 3,450 | 3,520 | 122,500 |
| 2021/09/01 | 3,415 | 3,490 | 3,310 | 3,400 | 47,700 |
| 2021/08/31 | 3,385 | 3,450 | 3,350 | 3,405 | 55,600 |
| 2021/08/30 | 3,400 | 3,430 | 3,295 | 3,430 | 34,400 |
| 2021/08/27 | 3,255 | 3,350 | 3,245 | 3,340 | 32,300 |
| 2021/08/26 | 3,315 | 3,345 | 3,200 | 3,295 | 36,700 |
| 2021/08/25 | 3,210 | 3,280 | 3,210 | 3,265 | 30,700 |
| 2021/08/24 | 3,100 | 3,230 | 3,070 | 3,190 | 49,100 |
| 2021/08/23 | 2,989 | 3,115 | 2,923 | 3,065 | 68,100 |
| 2021/08/20 | 3,000 | 3,010 | 2,934 | 2,939 | 30,000 |
| 2021/08/19 | 2,990 | 2,990 | 2,917 | 2,975 | 53,500 |
| 2021/08/18 | 2,952 | 3,040 | 2,929 | 3,005 | 42,800 |
| 2021/08/17 | 2,990 | 3,015 | 2,940 | 2,963 | 37,000 |
| 2021/08/16 | 3,025 | 3,055 | 2,970 | 2,985 | 23,600 |
| 2021/08/13 | 3,030 | 3,050 | 3,000 | 3,040 | 20,700 |
| 2021/08/12 | 3,155 | 3,155 | 3,045 | 3,050 | 53,300 |
| 2021/08/11 | 3,250 | 3,295 | 3,100 | 3,175 | 54,200 |
| 2021/08/10 | 3,195 | 3,335 | 3,120 | 3,270 | 178,900 |
| 2021/08/06 | 2,968 | 2,968 | 2,825 | 2,840 | 175,400 |
| 2021/08/05 | 2,880 | 2,960 | 2,880 | 2,936 | 61,900 |
| 2021/08/04 | 2,914 | 2,949 | 2,867 | 2,880 | 79,100 |
| 2021/08/03 | 2,987 | 3,060 | 2,894 | 2,919 | 87,300 |
| 2021/08/02 | 3,065 | 3,065 | 2,985 | 3,010 | 28,700 |
| 2021/07/30 | 3,030 | 3,095 | 2,982 | 3,085 | 51,200 |
| 2021/07/29 | 3,120 | 3,125 | 2,968 | 3,035 | 72,400 |
| 2021/07/28 | 3,085 | 3,115 | 3,000 | 3,025 | 107,600 |
| 2021/07/27 | 3,055 | 3,250 | 3,045 | 3,120 | 98,600 |
| 2021/07/26 | 3,040 | 3,150 | 3,020 | 3,055 | 76,600 |
| 2021/07/21 | 3,180 | 3,180 | 2,980 | 3,015 | 187,000 |
| 2021/07/20 | 3,420 | 3,465 | 3,185 | 3,185 | 127,400 |
| 2021/07/19 | 3,520 | 3,595 | 3,505 | 3,535 | 48,800 |
| 2021/07/16 | 3,570 | 3,680 | 3,530 | 3,660 | 24,000 |
| 2021/07/15 | 3,645 | 3,690 | 3,565 | 3,610 | 45,700 |
| 2021/07/14 | 3,700 | 3,725 | 3,630 | 3,715 | 76,300 |
| 2021/07/13 | 3,720 | 3,750 | 3,670 | 3,720 | 54,300 |
| 2021/07/12 | 3,670 | 3,735 | 3,625 | 3,715 | 59,100 |
| 2021/07/09 | 3,550 | 3,695 | 3,525 | 3,695 | 56,900 |
| 2021/07/08 | 3,575 | 3,625 | 3,555 | 3,590 | 33,600 |
| 2021/07/07 | 3,675 | 3,715 | 3,655 | 3,680 | 51,500 |
| 2021/07/06 | 3,700 | 3,800 | 3,690 | 3,745 | 89,700 |
| 2021/07/05 | 3,700 | 3,755 | 3,675 | 3,700 | 77,100 |
| 2021/07/02 | 3,745 | 3,775 | 3,685 | 3,745 | 44,000 |
| 2021/07/01 | 3,720 | 3,780 | 3,675 | 3,730 | 35,900 |
| 2021/06/30 | 3,640 | 3,750 | 3,590 | 3,725 | 72,800 |
| 2021/06/29 | 3,545 | 3,655 | 3,545 | 3,585 | 58,200 |
| 2021/06/28 | 3,550 | 3,560 | 3,500 | 3,550 | 35,800 |
| 2021/06/25 | 3,470 | 3,510 | 3,405 | 3,475 | 33,300 |
| 2021/06/24 | 3,415 | 3,460 | 3,370 | 3,400 | 25,300 |
| 2021/06/23 | 3,375 | 3,445 | 3,375 | 3,405 | 21,000 |
| 2021/06/22 | 3,195 | 3,420 | 3,130 | 3,375 | 96,700 |
| 2021/06/21 | 3,200 | 3,225 | 3,120 | 3,190 | 26,900 |
| 2021/06/18 | 3,315 | 3,320 | 3,225 | 3,245 | 34,700 |
| 2021/06/17 | 3,245 | 3,325 | 3,240 | 3,315 | 23,600 |
| 2021/06/16 | 3,255 | 3,335 | 3,205 | 3,315 | 30,000 |
| 2021/06/15 | 3,265 | 3,275 | 3,230 | 3,230 | 25,200 |
| 2021/06/14 | 3,250 | 3,285 | 3,250 | 3,265 | 9,500 |
| 2021/06/11 | 3,230 | 3,295 | 3,230 | 3,265 | 12,900 |
| 2021/06/10 | 3,290 | 3,325 | 3,215 | 3,245 | 38,800 |
| 2021/06/09 | 3,315 | 3,380 | 3,255 | 3,290 | 29,100 |
| 2021/06/08 | 3,315 | 3,415 | 3,305 | 3,315 | 38,900 |
| 2021/06/07 | 3,495 | 3,550 | 3,300 | 3,315 | 37,600 |
| 2021/06/04 | 3,395 | 3,450 | 3,380 | 3,445 | 38,400 |
| 2021/06/03 | 3,535 | 3,540 | 3,395 | 3,450 | 55,600 |
| 2021/06/02 | 3,605 | 3,680 | 3,540 | 3,565 | 54,300 |
| 2021/06/01 | 3,635 | 3,760 | 3,630 | 3,665 | 105,700 |
| 2021/05/31 | 3,585 | 3,730 | 3,555 | 3,695 | 76,000 |
| 2021/05/28 | 3,640 | 3,700 | 3,580 | 3,590 | 59,300 |
| 2021/05/27 | 3,585 | 3,700 | 3,545 | 3,660 | 487,100 |
| 2021/05/26 | 3,550 | 3,610 | 3,525 | 3,545 | 69,600 |
| 2021/05/25 | 3,580 | 3,590 | 3,455 | 3,545 | 61,600 |
| 2021/05/24 | 3,400 | 3,545 | 3,375 | 3,510 | 84,300 |
| 2021/05/21 | 3,310 | 3,400 | 3,260 | 3,400 | 43,400 |
| 2021/05/20 | 3,285 | 3,365 | 3,245 | 3,315 | 126,600 |
| 2021/05/19 | 3,205 | 3,330 | 3,205 | 3,240 | 55,700 |
| 2021/05/18 | 3,155 | 3,330 | 3,150 | 3,280 | 74,800 |
| 2021/05/17 | 3,185 | 3,350 | 3,185 | 3,225 | 66,100 |
| 2021/05/14 | 3,390 | 3,455 | 3,240 | 3,315 | 106,400 |
| 2021/05/13 | 3,450 | 3,520 | 3,355 | 3,400 | 188,900 |
| 2021/05/12 | 3,605 | 3,605 | 3,380 | 3,430 | 126,900 |
| 2021/05/11 | 3,530 | 3,595 | 3,480 | 3,535 | 74,300 |
| 2021/05/10 | 3,445 | 3,715 | 3,440 | 3,650 | 386,800 |
| 2021/05/07 | 3,200 | 3,340 | 3,200 | 3,270 | 117,700 |
| 2021/05/06 | 3,155 | 3,235 | 3,055 | 3,205 | 117,900 |
| 2021/04/30 | 3,200 | 3,275 | 3,145 | 3,220 | 220,000 |
| 2021/04/28 | 3,070 | 3,165 | 3,005 | 3,155 | 131,600 |
| 2021/04/27 | 3,035 | 3,035 | 2,948 | 3,020 | 96,100 |
| 2021/04/26 | 2,909 | 3,010 | 2,882 | 2,981 | 135,700 |
| 2021/04/23 | 2,900 | 2,900 | 2,812 | 2,880 | 113,800 |
| 2021/04/22 | 2,870 | 2,977 | 2,843 | 2,973 | 73,800 |
| 2021/04/21 | 3,000 | 3,000 | 2,875 | 2,920 | 110,000 |
| 2021/04/20 | 3,015 | 3,080 | 3,000 | 3,025 | 54,800 |
| 2021/04/19 | 2,974 | 3,055 | 2,895 | 3,040 | 214,500 |
| 2021/04/16 | 3,060 | 3,120 | 3,000 | 3,025 | 203,300 |
| 2021/04/15 | 3,305 | 3,340 | 3,040 | 3,070 | 392,100 |
| 2021/04/14 | 3,090 | 3,290 | 3,090 | 3,215 | 457,400 |
| 2021/04/13 | 3,270 | 3,295 | 3,005 | 3,020 | 717,600 |
| 2021/04/12 | 3,915 | 3,930 | 3,355 | 3,355 | 607,600 |
| 2021/04/09 | 4,155 | 4,310 | 3,930 | 4,055 | 924,100 |
| 2021/04/08 | 3,700 | 3,885 | 3,650 | 3,875 | 66,200 |
| 2021/04/07 | 3,590 | 3,700 | 3,525 | 3,595 | 54,100 |
| 2021/04/06 | 3,590 | 3,600 | 3,510 | 3,520 | 16,700 |
| 2021/04/05 | 3,635 | 3,700 | 3,530 | 3,575 | 27,400 |
| 2021/04/02 | 3,685 | 3,695 | 3,610 | 3,610 | 15,800 |
| 2021/04/01 | 3,675 | 3,765 | 3,650 | 3,720 | 51,500 |
| 2021/03/31 | 3,655 | 3,720 | 3,600 | 3,675 | 14,800 |
| 2021/03/30 | 3,600 | 3,660 | 3,600 | 3,610 | 28,900 |
| 2021/03/29 | 3,460 | 3,590 | 3,460 | 3,590 | 18,000 |
| 2021/03/26 | 3,425 | 3,585 | 3,385 | 3,560 | 66,900 |
| 2021/03/25 | 3,320 | 3,365 | 3,250 | 3,360 | 32,300 |
| 2021/03/24 | 3,420 | 3,500 | 3,320 | 3,385 | 51,700 |
| 2021/03/23 | 3,485 | 3,520 | 3,450 | 3,450 | 25,000 |
| 2021/03/22 | 3,600 | 3,600 | 3,455 | 3,485 | 24,000 |
| 2021/03/19 | 3,760 | 3,770 | 3,565 | 3,620 | 57,200 |
| 2021/03/18 | 3,575 | 3,800 | 3,575 | 3,775 | 58,800 |
| 2021/03/17 | 3,660 | 3,720 | 3,535 | 3,570 | 91,900 |
| 2021/03/16 | 3,450 | 3,655 | 3,430 | 3,575 | 183,500 |
| 2021/03/15 | 3,540 | 3,615 | 3,345 | 3,435 | 61,700 |
| 2021/03/12 | 3,490 | 3,640 | 3,470 | 3,525 | 41,900 |
| 2021/03/11 | 3,535 | 3,600 | 3,480 | 3,500 | 61,000 |
| 2021/03/10 | 3,415 | 3,545 | 3,415 | 3,535 | 42,800 |
| 2021/03/09 | 3,500 | 3,550 | 3,380 | 3,405 | 23,000 |
| 2021/03/08 | 3,530 | 3,600 | 3,420 | 3,480 | 123,600 |
| 2021/03/05 | 3,600 | 3,685 | 3,405 | 3,495 | 36,600 |
| 2021/03/04 | 3,765 | 3,765 | 3,550 | 3,605 | 52,400 |
| 2021/03/03 | 3,685 | 3,710 | 3,505 | 3,555 | 44,700 |
| 2021/03/02 | 3,600 | 3,675 | 3,550 | 3,605 | 56,200 |
| 2021/03/01 | 3,600 | 3,610 | 3,510 | 3,560 | 42,400 |
| 2021/02/26 | 3,655 | 3,655 | 3,500 | 3,600 | 59,200 |
| 2021/02/25 | 3,670 | 3,680 | 3,600 | 3,650 | 43,600 |
| 2021/02/24 | 3,690 | 3,690 | 3,535 | 3,560 | 59,700 |
| 2021/02/22 | 3,670 | 3,700 | 3,530 | 3,590 | 82,400 |
| 2021/02/19 | 3,675 | 3,810 | 3,610 | 3,785 | 78,100 |
| 2021/02/18 | 3,730 | 3,795 | 3,600 | 3,675 | 69,600 |
| 2021/02/17 | 3,760 | 3,815 | 3,615 | 3,800 | 104,400 |
| 2021/02/16 | 3,765 | 3,840 | 3,750 | 3,790 | 95,000 |
| 2021/02/15 | 3,695 | 3,785 | 3,365 | 3,740 | 277,200 |
| 2021/02/12 | 3,815 | 3,850 | 3,715 | 3,835 | 61,400 |
| 2021/02/10 | 3,760 | 3,850 | 3,620 | 3,745 | 115,900 |
| 2021/02/09 | 3,900 | 3,935 | 3,740 | 3,800 | 210,800 |
| 2021/02/08 | 3,770 | 3,825 | 3,655 | 3,800 | 87,300 |
| 2021/02/05 | 3,820 | 3,870 | 3,705 | 3,770 | 162,400 |
| 2021/02/04 | 3,800 | 3,855 | 3,730 | 3,805 | 106,700 |
| 2021/02/03 | 3,750 | 3,785 | 3,665 | 3,745 | 65,200 |
| 2021/02/02 | 3,850 | 3,850 | 3,620 | 3,720 | 108,200 |
| 2021/02/01 | 3,900 | 3,995 | 3,820 | 3,935 | 84,600 |
| 2021/01/29 | 4,050 | 4,150 | 3,940 | 3,960 | 54,700 |
| 2021/01/28 | 4,185 | 4,380 | 4,030 | 4,125 | 172,000 |
| 2021/01/27 | 4,155 | 4,185 | 3,995 | 4,130 | 51,800 |
| 2021/01/26 | 4,100 | 4,195 | 4,065 | 4,155 | 103,300 |
| 2021/01/25 | 4,130 | 4,200 | 3,890 | 4,055 | 426,200 |
| 2021/01/22 | 3,500 | 3,500 | 3,375 | 3,500 | 134,600 |
| 2021/01/21 | 2,960 | 3,010 | 2,911 | 2,996 | 29,100 |
| 2021/01/20 | 3,060 | 3,070 | 2,903 | 2,980 | 62,200 |
| 2021/01/19 | 2,901 | 3,045 | 2,901 | 2,999 | 39,700 |
| 2021/01/18 | 2,960 | 2,960 | 2,821 | 2,883 | 26,900 |
| 2021/01/15 | 3,015 | 3,015 | 2,955 | 2,970 | 22,600 |
| 2021/01/14 | 3,140 | 3,140 | 2,980 | 2,992 | 32,600 |
| 2021/01/13 | 3,125 | 3,185 | 3,060 | 3,100 | 23,100 |
| 2021/01/12 | 3,025 | 3,165 | 3,025 | 3,105 | 88,000 |
| 2021/01/08 | 2,984 | 3,015 | 2,925 | 2,982 | 44,900 |
| 2021/01/07 | 3,150 | 3,175 | 2,931 | 2,956 | 101,500 |
| 2021/01/06 | 3,115 | 3,245 | 3,090 | 3,220 | 52,500 |
| 2021/01/05 | 3,110 | 3,190 | 3,095 | 3,095 | 31,700 |
| 2021/01/04 | 3,110 | 3,225 | 3,105 | 3,180 | 34,100 |