6736 サン電子(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,559 | 1,610 | 1,544 | 1,588 | 116,200 | 1,588 |
| 2022-05-18 | 1,600 | 1,649 | 1,575 | 1,587 | 99,100 | 1,587 |
| 2022-05-17 | 1,591 | 1,641 | 1,559 | 1,611 | 90,400 | 1,611 |
| 2022-05-16 | 1,482 | 1,632 | 1,480 | 1,607 | 159,800 | 1,607 |
| 2022-05-13 | 1,490 | 1,535 | 1,443 | 1,518 | 148,700 | 1,518 |
| 2022-05-12 | 1,525 | 1,540 | 1,511 | 1,517 | 87,500 | 1,517 |
| 2022-05-11 | 1,475 | 1,555 | 1,472 | 1,552 | 94,800 | 1,552 |
| 2022-05-10 | 1,483 | 1,483 | 1,379 | 1,466 | 129,600 | 1,466 |
| 2022-05-09 | 1,526 | 1,543 | 1,499 | 1,512 | 57,900 | 1,512 |
| 2022-05-06 | 1,574 | 1,597 | 1,540 | 1,554 | 100,000 | 1,554 |
| 2022-05-02 | 1,559 | 1,615 | 1,553 | 1,560 | 90,500 | 1,560 |
| 2022-04-28 | 1,580 | 1,580 | 1,536 | 1,559 | 57,700 | 1,559 |
| 2022-04-27 | 1,571 | 1,602 | 1,538 | 1,596 | 67,100 | 1,596 |
| 2022-04-26 | 1,644 | 1,669 | 1,591 | 1,611 | 72,500 | 1,611 |
| 2022-04-25 | 1,640 | 1,660 | 1,621 | 1,644 | 51,300 | 1,644 |
| 2022-04-22 | 1,683 | 1,683 | 1,644 | 1,678 | 53,600 | 1,678 |
| 2022-04-21 | 1,685 | 1,708 | 1,660 | 1,700 | 55,000 | 1,700 |
| 2022-04-20 | 1,751 | 1,752 | 1,683 | 1,691 | 74,900 | 1,691 |
| 2022-04-19 | 1,752 | 1,778 | 1,737 | 1,751 | 41,600 | 1,751 |
| 2022-04-18 | 1,788 | 1,788 | 1,723 | 1,737 | 36,900 | 1,737 |
| 2022-04-15 | 1,750 | 1,765 | 1,715 | 1,748 | 40,100 | 1,748 |
| 2022-04-14 | 1,772 | 1,807 | 1,754 | 1,754 | 41,100 | 1,754 |
| 2022-04-13 | 1,703 | 1,772 | 1,703 | 1,772 | 49,800 | 1,772 |
| 2022-04-12 | 1,739 | 1,745 | 1,665 | 1,685 | 86,200 | 1,685 |
| 2022-04-11 | 1,880 | 1,888 | 1,738 | 1,765 | 188,900 | 1,765 |
| 2022-04-08 | 1,827 | 1,856 | 1,818 | 1,840 | 50,700 | 1,840 |
| 2022-04-07 | 1,850 | 1,850 | 1,770 | 1,805 | 97,400 | 1,805 |
| 2022-04-06 | 1,867 | 1,867 | 1,774 | 1,825 | 61,500 | 1,825 |
| 2022-04-05 | 1,961 | 1,962 | 1,870 | 1,873 | 86,800 | 1,873 |
| 2022-04-04 | 1,917 | 1,956 | 1,899 | 1,950 | 65,300 | 1,950 |
| 2022-04-01 | 1,915 | 1,945 | 1,866 | 1,877 | 94,500 | 1,877 |
| 2022-03-31 | 1,894 | 1,970 | 1,878 | 1,943 | 76,200 | 1,943 |
| 2022-03-30 | 1,877 | 1,910 | 1,849 | 1,877 | 38,400 | 1,877 |
| 2022-03-29 | 1,911 | 1,931 | 1,886 | 1,897 | 42,500 | 1,897 |
| 2022-03-28 | 1,986 | 1,986 | 1,918 | 1,924 | 39,400 | 1,924 |
| 2022-03-25 | 1,974 | 1,995 | 1,940 | 1,995 | 30,300 | 1,995 |
| 2022-03-24 | 1,961 | 1,961 | 1,906 | 1,948 | 33,000 | 1,948 |
| 2022-03-23 | 2,010 | 2,018 | 1,951 | 1,961 | 46,100 | 1,961 |
| 2022-03-22 | 2,020 | 2,030 | 1,930 | 2,005 | 68,700 | 2,005 |
| 2022-03-18 | 1,950 | 2,021 | 1,937 | 2,019 | 108,400 | 2,019 |
| 2022-03-17 | 1,851 | 1,955 | 1,835 | 1,939 | 127,200 | 1,939 |
| 2022-03-16 | 1,946 | 1,954 | 1,830 | 1,866 | 240,300 | 1,866 |
| 2022-03-15 | 1,653 | 1,708 | 1,653 | 1,706 | 20,200 | 1,706 |
| 2022-03-14 | 1,662 | 1,708 | 1,647 | 1,664 | 13,600 | 1,664 |
| 2022-03-11 | 1,719 | 1,719 | 1,651 | 1,662 | 35,800 | 1,662 |
| 2022-03-10 | 1,699 | 1,743 | 1,680 | 1,730 | 45,100 | 1,730 |
| 2022-03-09 | 1,700 | 1,745 | 1,657 | 1,667 | 152,300 | 1,667 |
| 2022-03-08 | 1,709 | 1,751 | 1,655 | 1,688 | 40,100 | 1,688 |
| 2022-03-07 | 1,761 | 1,762 | 1,708 | 1,738 | 34,400 | 1,738 |
| 2022-03-04 | 1,856 | 1,856 | 1,759 | 1,801 | 25,600 | 1,801 |
| 2022-03-03 | 1,848 | 1,886 | 1,821 | 1,856 | 32,500 | 1,856 |
| 2022-03-02 | 1,836 | 1,836 | 1,778 | 1,808 | 14,000 | 1,808 |
| 2022-03-01 | 1,791 | 1,849 | 1,791 | 1,836 | 36,700 | 1,836 |
| 2022-02-28 | 1,792 | 1,806 | 1,724 | 1,794 | 54,000 | 1,794 |
| 2022-02-25 | - | - | - | 1,707 | - | 1,707 |
| 2022-02-24 | 1,700 | 1,720 | 1,646 | 1,707 | 35,700 | 1,707 |
| 2022-02-22 | 1,759 | 1,760 | 1,673 | 1,717 | 39,000 | 1,717 |
| 2022-02-21 | 1,752 | 1,799 | 1,745 | 1,777 | 23,000 | 1,777 |
| 2022-02-18 | 1,757 | 1,821 | 1,740 | 1,801 | 30,700 | 1,801 |
| 2022-02-17 | 1,971 | 1,975 | 1,805 | 1,811 | 85,600 | 1,811 |
| 2022-02-16 | 1,914 | 1,969 | 1,896 | 1,913 | 67,900 | 1,913 |
| 2022-02-15 | 1,773 | 1,875 | 1,765 | 1,823 | 71,000 | 1,823 |
| 2022-02-14 | 1,900 | 1,900 | 1,813 | 1,813 | 64,900 | 1,813 |
| 2022-02-10 | 1,968 | 1,975 | 1,907 | 1,924 | 21,400 | 1,924 |
| 2022-02-09 | 1,841 | 1,948 | 1,841 | 1,931 | 58,800 | 1,931 |
| 2022-02-08 | 1,835 | 1,899 | 1,827 | 1,850 | 29,900 | 1,850 |
| 2022-02-07 | 1,904 | 1,904 | 1,811 | 1,835 | 32,700 | 1,835 |
| 2022-02-04 | 1,896 | 1,910 | 1,857 | 1,904 | 19,900 | 1,904 |
| 2022-02-03 | 1,972 | 1,981 | 1,894 | 1,922 | 26,500 | 1,922 |
| 2022-02-02 | 1,866 | 1,985 | 1,841 | 1,972 | 32,000 | 1,972 |
| 2022-02-01 | 1,880 | 1,979 | 1,875 | 1,884 | 68,000 | 1,884 |
| 2022-01-31 | 1,832 | 1,899 | 1,828 | 1,896 | 54,400 | 1,896 |
| 2022-01-28 | 1,746 | 1,874 | 1,735 | 1,832 | 149,100 | 1,832 |
| 2022-01-27 | 1,860 | 1,860 | 1,727 | 1,746 | 120,800 | 1,746 |
| 2022-01-26 | 1,842 | 1,916 | 1,842 | 1,880 | 41,000 | 1,880 |
| 2022-01-25 | 1,998 | 1,998 | 1,855 | 1,861 | 49,500 | 1,861 |
| 2022-01-24 | 2,000 | 2,020 | 1,941 | 1,995 | 57,600 | 1,995 |
| 2022-01-21 | 2,019 | 2,078 | 1,981 | 2,078 | 70,000 | 2,078 |
| 2022-01-20 | 2,012 | 2,059 | 1,962 | 2,040 | 89,500 | 2,040 |
| 2022-01-19 | 2,009 | 2,016 | 1,895 | 1,932 | 56,600 | 1,932 |
| 2022-01-18 | 2,036 | 2,092 | 2,006 | 2,059 | 69,300 | 2,059 |
| 2022-01-17 | 2,109 | 2,110 | 2,056 | 2,065 | 23,800 | 2,065 |
| 2022-01-14 | 2,228 | 2,228 | 2,112 | 2,115 | 64,100 | 2,115 |
| 2022-01-13 | 2,298 | 2,298 | 2,221 | 2,228 | 18,300 | 2,228 |
| 2022-01-12 | 2,220 | 2,335 | 2,220 | 2,309 | 43,800 | 2,309 |
| 2022-01-11 | 2,214 | 2,276 | 2,203 | 2,239 | 43,100 | 2,239 |
| 2022-01-07 | 2,160 | 2,218 | 2,113 | 2,218 | 82,200 | 2,218 |
| 2022-01-06 | 2,350 | 2,350 | 2,168 | 2,170 | 145,700 | 2,170 |
| 2022-01-05 | 2,330 | 2,470 | 2,300 | 2,376 | 93,400 | 2,376 |
| 2022-01-04 | 2,550 | 2,550 | 2,374 | 2,380 | 96,300 | 2,380 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
