6736 サン電子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,800	1,800	1,750	1,764	24,800	1,764
2023-06-07	1,780	1,816	1,768	1,770	22,200	1,770
2023-06-06	1,807	1,807	1,758	1,774	28,800	1,774
2023-06-05	1,823	1,823	1,785	1,803	21,400	1,803
2023-06-02	1,744	1,823	1,744	1,806	29,600	1,806
2023-06-01	1,710	1,763	1,710	1,752	28,800	1,752
2023-05-31	1,751	1,751	1,694	1,707	49,100	1,707
2023-05-30	1,808	1,808	1,725	1,743	36,500	1,743
2023-05-29	1,790	1,796	1,743	1,785	25,500	1,785
2023-05-26	1,792	1,792	1,750	1,750	23,800	1,750
2023-05-25	1,839	1,840	1,795	1,795	18,800	1,795
2023-05-24	1,921	1,922	1,834	1,839	57,000	1,839
2023-05-23	2,011	2,023	1,934	1,934	47,200	1,934
2023-05-22	1,999	2,018	1,991	2,004	49,300	2,004
2023-05-19	1,964	2,015	1,964	1,999	51,900	1,999
2023-05-18	1,960	2,000	1,913	1,944	128,700	1,944
2023-05-17	2,104	2,104	2,010	2,010	41,900	2,010
2023-05-16	2,076	2,130	2,076	2,111	53,800	2,111
2023-05-15	2,111	2,111	2,063	2,076	37,100	2,076
2023-05-12	2,125	2,134	2,110	2,110	30,800	2,110
2023-05-11	2,109	2,140	2,109	2,125	30,700	2,125
2023-05-10	2,137	2,143	2,102	2,123	31,800	2,123
2023-05-09	2,157	2,176	2,141	2,148	29,300	2,148
2023-05-08	2,155	2,192	2,155	2,168	29,900	2,168
2023-05-02	2,181	2,184	2,154	2,162	23,600	2,162
2023-05-01	2,191	2,230	2,177	2,191	22,100	2,191
2023-04-28	2,197	2,218	2,160	2,171	26,400	2,171
2023-04-27	2,130	2,194	2,126	2,188	24,400	2,188
2023-04-26	2,126	2,155	2,114	2,150	31,700	2,150
2023-04-25	2,118	2,163	2,118	2,121	41,500	2,121
2023-04-24	2,126	2,156	2,118	2,118	27,900	2,118
2023-04-21	2,084	2,140	2,073	2,126	60,200	2,126
2023-04-20	2,129	2,130	2,083	2,107	43,300	2,107
2023-04-19	2,163	2,177	2,107	2,127	58,700	2,127
2023-04-18	2,185	2,207	2,153	2,177	31,400	2,177
2023-04-17	2,163	2,184	2,162	2,176	35,800	2,176
2023-04-14	2,152	2,199	2,149	2,155	54,800	2,155
2023-04-13	2,140	2,170	2,129	2,154	57,000	2,154
2023-04-12	2,096	2,164	2,096	2,140	77,900	2,140
2023-04-11	2,034	2,118	2,034	2,096	51,200	2,096
2023-04-10	2,021	2,060	2,020	2,032	47,600	2,032
2023-04-07	1,986	2,038	1,986	2,021	56,600	2,021
2023-04-06	1,936	1,999	1,930	1,986	56,600	1,986
2023-04-05	1,982	2,033	1,958	1,958	87,900	1,958
2023-04-04	2,055	2,055	1,982	1,991	82,500	1,991
2023-04-03	1,957	2,068	1,957	2,068	80,600	2,068
2023-03-31	1,893	1,933	1,849	1,931	126,700	1,931
2023-03-30	1,848	1,882	1,831	1,867	46,600	1,867
2023-03-29	1,849	1,856	1,822	1,848	54,900	1,848
2023-03-28	1,893	1,896	1,844	1,855	59,000	1,855
2023-03-27	1,959	1,963	1,881	1,889	73,800	1,889
2023-03-24	1,990	2,021	1,963	1,967	70,400	1,967
2023-03-23	1,957	1,995	1,935	1,984	83,700	1,984
2023-03-22	2,001	2,019	1,986	2,000	64,600	2,000
2023-03-20	2,006	2,055	1,946	1,946	95,100	1,946
2023-03-17	2,059	2,092	1,999	1,999	484,300	1,999
2023-03-16	2,077	2,077	2,024	2,029	80,100	2,029
2023-03-15	2,165	2,210	2,120	2,127	78,600	2,127
2023-03-14	2,200	2,207	2,160	2,165	102,000	2,165
2023-03-13	2,238	2,238	2,176	2,220	69,300	2,220
2023-03-10	2,317	2,317	2,255	2,270	63,100	2,270
2023-03-09	2,319	2,332	2,268	2,277	41,600	2,277
2023-03-08	2,294	2,338	2,294	2,319	55,800	2,319
2023-03-07	2,305	2,333	2,302	2,302	33,200	2,302
2023-03-06	2,320	2,341	2,305	2,306	41,700	2,306
2023-03-03	2,393	2,410	2,304	2,320	68,800	2,320
2023-03-02	2,332	2,424	2,332	2,381	94,100	2,381
2023-03-01	2,299	2,338	2,280	2,332	81,600	2,332
2023-02-28	2,338	2,338	2,264	2,299	77,100	2,299
2023-02-27	2,390	2,391	2,344	2,359	69,600	2,359
2023-02-24	2,380	2,401	2,372	2,390	49,200	2,390
2023-02-22	2,359	2,404	2,328	2,381	82,200	2,381
2023-02-21	2,416	2,417	2,346	2,359	62,000	2,359
2023-02-20	2,425	2,445	2,386	2,416	85,800	2,416
2023-02-17	2,425	2,449	2,356	2,375	84,800	2,375
2023-02-16	2,400	2,470	2,394	2,443	83,900	2,443
2023-02-15	2,348	2,426	2,333	2,412	84,000	2,412
2023-02-14	2,376	2,450	2,370	2,419	112,300	2,419
2023-02-13	2,387	2,406	2,350	2,376	67,000	2,376
2023-02-10	2,458	2,458	2,380	2,388	64,400	2,388
2023-02-09	2,398	2,466	2,398	2,464	86,700	2,464
2023-02-08	2,460	2,465	2,398	2,418	66,800	2,418
2023-02-07	2,323	2,490	2,320	2,463	121,400	2,463
2023-02-06	2,330	2,357	2,324	2,337	46,000	2,337
2023-02-03	2,325	2,339	2,302	2,330	66,900	2,330
2023-02-02	2,352	2,365	2,320	2,320	52,200	2,320
2023-02-01	2,306	2,368	2,306	2,334	60,900	2,334
2023-01-31	2,250	2,312	2,236	2,306	50,700	2,306
2023-01-30	2,300	2,321	2,264	2,284	61,600	2,284
2023-01-27	2,255	2,300	2,248	2,300	61,100	2,300
2023-01-26	2,250	2,260	2,222	2,257	44,200	2,257
2023-01-25	2,200	2,267	2,200	2,255	39,500	2,255
2023-01-24	2,190	2,274	2,182	2,221	87,600	2,221
2023-01-23	2,188	2,196	2,168	2,176	34,500	2,176
2023-01-20	2,189	2,195	2,148	2,166	68,500	2,166
2023-01-19	2,150	2,190	2,136	2,190	32,300	2,190
2023-01-18	2,079	2,167	2,079	2,162	43,400	2,162
2023-01-17	2,071	2,102	2,071	2,079	62,700	2,079
2023-01-16	2,051	2,100	2,022	2,071	49,200	2,071
2023-01-13	2,105	2,159	2,051	2,051	72,400	2,051
2023-01-12	2,150	2,157	2,088	2,099	69,900	2,099
2023-01-11	2,085	2,185	2,085	2,164	106,100	2,164
2023-01-10	2,088	2,100	2,069	2,084	66,700	2,084
2023-01-06	2,058	2,100	2,045	2,069	65,200	2,069
2023-01-05	2,045	2,101	2,045	2,058	71,500	2,058
2023-01-04	2,080	2,100	2,028	2,045	125,700	2,045

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