6736 サン電子(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-262,9782,9782,8802,90834,8002,908
2021-11-252,9973,0152,9512,98041,1002,980
2021-11-243,1003,1003,0103,02545,3003,025
2021-11-223,2053,2353,1303,17038,3003,170
2021-11-193,2453,2803,1903,240100,5003,240
2021-11-183,2253,3203,2053,21094,1003,210
2021-11-173,2103,2953,1103,22577,3003,225
2021-11-163,3303,4203,1403,210111,6003,210
2021-11-153,0853,2003,0403,17066,8003,170
2021-11-123,0403,1103,0203,07551,5003,075
2021-11-112,9903,0902,9853,04063,3003,040
2021-11-102,9723,0152,9182,98449,3002,984
2021-11-092,9303,0302,9022,99144,3002,991
2021-11-082,8902,9662,8822,93230,2002,932
2021-11-052,8302,9292,8302,89952,6002,899
2021-11-042,9692,9812,8502,86344,2002,863
2021-11-022,9033,0102,8822,99072,1002,990
2021-11-012,9452,9822,9042,92035,3002,920
2021-10-292,9262,9672,8852,94347,2002,943
2021-10-282,8762,9772,8632,92633,8002,926
2021-10-272,8712,8922,8402,87619,0002,876
2021-10-262,8132,9342,8132,90047,4002,900
2021-10-25---2,889-2,889
2021-10-222,8282,9002,8072,88925,1002,889
2021-10-212,9002,9002,8202,82834,9002,828
2021-10-202,9352,9362,8792,90431,2002,904
2021-10-192,9002,9502,8662,94452,0002,944
2021-10-182,8992,9102,8472,88845,2002,888
2021-10-152,8232,9282,8002,866168,6002,866
2021-10-142,6512,7382,6512,69566,4002,695
2021-10-132,6312,6542,6052,63028,9002,630
2021-10-122,6422,6942,6012,63847,4002,638
2021-10-112,6872,7152,6472,69224,4002,692
2021-10-082,7312,7652,6692,70280,1002,702
2021-10-072,6112,7372,6112,68146,4002,681
2021-10-062,6782,7112,5692,611116,6002,611
2021-10-052,6542,6762,5792,64664,1002,646
2021-10-042,7452,7862,6622,66539,0002,665
2021-10-012,7812,7892,7302,73051,4002,730
2021-09-302,8392,8392,7382,81254,2002,812
2021-09-292,8842,8992,8132,83973,5002,839
2021-09-282,9702,9732,8842,93444,1002,934
2021-09-272,9863,0052,9652,97353,0002,973
2021-09-242,9973,0002,9172,98359,6002,983
2021-09-223,0103,0452,9612,97870,9002,978
2021-09-213,0253,1153,0253,08092,4003,080
2021-09-173,1653,2603,0853,12076,8003,120
2021-09-163,1753,1753,0003,09582,8003,095
2021-09-153,3253,3253,2053,20529,3003,205
2021-09-143,3403,3403,2703,33030,2003,330
2021-09-133,2853,3203,2603,32029,0003,320
2021-09-103,3203,3303,2803,30030,0003,300
2021-09-093,3303,3653,2653,29028,7003,290
2021-09-083,2053,4203,2053,34555,8003,345
2021-09-073,3403,3853,2453,25559,6003,255
2021-09-063,4353,4603,3653,37546,2003,375
2021-09-033,5153,5353,4353,50546,0003,505
2021-09-023,4503,6103,4503,520122,5003,520
2021-09-013,4153,4903,3103,40047,7003,400
2021-08-313,3853,4503,3503,40555,6003,405
2021-08-303,4003,4303,2953,43034,4003,430
2021-08-273,2553,3503,2453,34032,3003,340
2021-08-263,3153,3453,2003,29536,7003,295
2021-08-253,2103,2803,2103,26530,7003,265
2021-08-243,1003,2303,0703,19049,1003,190
2021-08-232,9893,1152,9233,06568,1003,065
2021-08-203,0003,0102,9342,93930,0002,939
2021-08-192,9902,9902,9172,97553,5002,975
2021-08-182,9523,0402,9293,00542,8003,005
2021-08-172,9903,0152,9402,96337,0002,963
2021-08-163,0253,0552,9702,98523,6002,985
2021-08-133,0303,0503,0003,04020,7003,040
2021-08-123,1553,1553,0453,05053,3003,050
2021-08-113,2503,2953,1003,17554,2003,175
2021-08-103,1953,3353,1203,270178,9003,270
2021-08-062,9682,9682,8252,840175,4002,840
2021-08-052,8802,9602,8802,93661,9002,936
2021-08-042,9142,9492,8672,88079,1002,880
2021-08-032,9873,0602,8942,91987,3002,919
2021-08-023,0653,0652,9853,01028,7003,010
2021-07-303,0303,0952,9823,08551,2003,085
2021-07-293,1203,1252,9683,03572,4003,035
2021-07-283,0853,1153,0003,025107,6003,025
2021-07-273,0553,2503,0453,12098,6003,120
2021-07-263,0403,1503,0203,05576,6003,055
2021-07-213,1803,1802,9803,015187,0003,015
2021-07-203,4203,4653,1853,185127,4003,185
2021-07-193,5203,5953,5053,53548,8003,535
2021-07-163,5703,6803,5303,66024,0003,660
2021-07-153,6453,6903,5653,61045,7003,610
2021-07-143,7003,7253,6303,71576,3003,715
2021-07-133,7203,7503,6703,72054,3003,720
2021-07-123,6703,7353,6253,71559,1003,715
2021-07-093,5503,6953,5253,69556,9003,695
2021-07-083,5753,6253,5553,59033,6003,590
2021-07-073,6753,7153,6553,68051,5003,680
2021-07-063,7003,8003,6903,74589,7003,745
2021-07-053,7003,7553,6753,70077,1003,700
2021-07-023,7453,7753,6853,74544,0003,745
2021-07-013,7203,7803,6753,73035,9003,730
2021-06-303,6403,7503,5903,72572,8003,725
2021-06-293,5453,6553,5453,58558,2003,585
2021-06-283,5503,5603,5003,55035,8003,550
2021-06-253,4703,5103,4053,47533,3003,475
2021-06-243,4153,4603,3703,40025,3003,400
2021-06-233,3753,4453,3753,40521,0003,405
2021-06-223,1953,4203,1303,37596,7003,375
2021-06-213,2003,2253,1203,19026,9003,190
2021-06-183,3153,3203,2253,24534,7003,245
2021-06-173,2453,3253,2403,31523,6003,315
2021-06-163,2553,3353,2053,31530,0003,315
2021-06-153,2653,2753,2303,23025,2003,230
2021-06-143,2503,2853,2503,2659,5003,265
2021-06-113,2303,2953,2303,26512,9003,265
2021-06-103,2903,3253,2153,24538,8003,245
2021-06-093,3153,3803,2553,29029,1003,290
2021-06-083,3153,4153,3053,31538,9003,315
2021-06-073,4953,5503,3003,31537,6003,315
2021-06-043,3953,4503,3803,44538,4003,445
2021-06-033,5353,5403,3953,45055,6003,450
2021-06-023,6053,6803,5403,56554,3003,565
2021-06-013,6353,7603,6303,665105,7003,665
2021-05-313,5853,7303,5553,69576,0003,695
2021-05-283,6403,7003,5803,59059,3003,590
2021-05-273,5853,7003,5453,660487,1003,660
2021-05-263,5503,6103,5253,54569,6003,545
2021-05-253,5803,5903,4553,54561,6003,545
2021-05-243,4003,5453,3753,51084,3003,510
2021-05-213,3103,4003,2603,40043,4003,400
2021-05-203,2853,3653,2453,315126,6003,315
2021-05-193,2053,3303,2053,24055,7003,240
2021-05-183,1553,3303,1503,28074,8003,280
2021-05-173,1853,3503,1853,22566,1003,225
2021-05-143,3903,4553,2403,315106,4003,315
2021-05-133,4503,5203,3553,400188,9003,400
2021-05-123,6053,6053,3803,430126,9003,430
2021-05-113,5303,5953,4803,53574,3003,535
2021-05-103,4453,7153,4403,650386,8003,650
2021-05-073,2003,3403,2003,270117,7003,270
2021-05-063,1553,2353,0553,205117,9003,205
2021-04-303,2003,2753,1453,220220,0003,220
2021-04-283,0703,1653,0053,155131,6003,155
2021-04-273,0353,0352,9483,02096,1003,020
2021-04-262,9093,0102,8822,981135,7002,981
2021-04-232,9002,9002,8122,880113,8002,880
2021-04-222,8702,9772,8432,97373,8002,973
2021-04-213,0003,0002,8752,920110,0002,920
2021-04-203,0153,0803,0003,02554,8003,025
2021-04-192,9743,0552,8953,040214,5003,040
2021-04-163,0603,1203,0003,025203,3003,025
2021-04-153,3053,3403,0403,070392,1003,070
2021-04-143,0903,2903,0903,215457,4003,215
2021-04-133,2703,2953,0053,020717,6003,020
2021-04-123,9153,9303,3553,355607,6003,355
2021-04-094,1554,3103,9304,055924,1004,055
2021-04-083,7003,8853,6503,87566,2003,875
2021-04-073,5903,7003,5253,59554,1003,595
2021-04-063,5903,6003,5103,52016,7003,520
2021-04-053,6353,7003,5303,57527,4003,575
2021-04-023,6853,6953,6103,61015,8003,610
2021-04-013,6753,7653,6503,72051,5003,720
2021-03-313,6553,7203,6003,67514,8003,675
2021-03-303,6003,6603,6003,61028,9003,610
2021-03-293,4603,5903,4603,59018,0003,590
2021-03-263,4253,5853,3853,56066,9003,560
2021-03-253,3203,3653,2503,36032,3003,360
2021-03-243,4203,5003,3203,38551,7003,385
2021-03-233,4853,5203,4503,45025,0003,450
2021-03-223,6003,6003,4553,48524,0003,485
2021-03-193,7603,7703,5653,62057,2003,620
2021-03-183,5753,8003,5753,77558,8003,775
2021-03-173,6603,7203,5353,57091,9003,570
2021-03-163,4503,6553,4303,575183,5003,575
2021-03-153,5403,6153,3453,43561,7003,435
2021-03-123,4903,6403,4703,52541,9003,525
2021-03-113,5353,6003,4803,50061,0003,500
2021-03-103,4153,5453,4153,53542,8003,535
2021-03-093,5003,5503,3803,40523,0003,405
2021-03-083,5303,6003,4203,480123,6003,480
2021-03-053,6003,6853,4053,49536,6003,495
2021-03-043,7653,7653,5503,60552,4003,605
2021-03-033,6853,7103,5053,55544,7003,555
2021-03-023,6003,6753,5503,60556,2003,605
2021-03-013,6003,6103,5103,56042,4003,560
2021-02-263,6553,6553,5003,60059,2003,600
2021-02-253,6703,6803,6003,65043,6003,650
2021-02-243,6903,6903,5353,56059,7003,560
2021-02-223,6703,7003,5303,59082,4003,590
2021-02-193,6753,8103,6103,78578,1003,785
2021-02-183,7303,7953,6003,67569,6003,675
2021-02-173,7603,8153,6153,800104,4003,800
2021-02-163,7653,8403,7503,79095,0003,790
2021-02-153,6953,7853,3653,740277,2003,740
2021-02-123,8153,8503,7153,83561,4003,835
2021-02-103,7603,8503,6203,745115,9003,745
2021-02-093,9003,9353,7403,800210,8003,800
2021-02-083,7703,8253,6553,80087,3003,800
2021-02-053,8203,8703,7053,770162,4003,770
2021-02-043,8003,8553,7303,805106,7003,805
2021-02-033,7503,7853,6653,74565,2003,745
2021-02-023,8503,8503,6203,720108,2003,720
2021-02-013,9003,9953,8203,93584,6003,935
2021-01-294,0504,1503,9403,96054,7003,960
2021-01-284,1854,3804,0304,125172,0004,125
2021-01-274,1554,1853,9954,13051,8004,130
2021-01-264,1004,1954,0654,155103,3004,155
2021-01-254,1304,2003,8904,055426,2004,055
2021-01-223,5003,5003,3753,500134,6003,500
2021-01-212,9603,0102,9112,99629,1002,996
2021-01-203,0603,0702,9032,98062,2002,980
2021-01-192,9013,0452,9012,99939,7002,999
2021-01-182,9602,9602,8212,88326,9002,883
2021-01-153,0153,0152,9552,97022,6002,970
2021-01-143,1403,1402,9802,99232,6002,992
2021-01-133,1253,1853,0603,10023,1003,100
2021-01-123,0253,1653,0253,10588,0003,105
2021-01-082,9843,0152,9252,98244,9002,982
2021-01-073,1503,1752,9312,956101,5002,956
2021-01-063,1153,2453,0903,22052,5003,220
2021-01-053,1103,1903,0953,09531,7003,095
2021-01-043,1103,2253,1053,18034,1003,180

分割・併合履歴 : [2013-12-26]1株→2株 [2006-03-28]1株→2株