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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 2,914 | 2,949 | 2,867 | 2,880 | 79,100 | 2,880 |
| 2021-08-03 | 2,987 | 3,060 | 2,894 | 2,919 | 87,300 | 2,919 |
| 2021-08-02 | 3,065 | 3,065 | 2,985 | 3,010 | 28,700 | 3,010 |
| 2021-07-30 | 3,030 | 3,095 | 2,982 | 3,085 | 51,200 | 3,085 |
| 2021-07-29 | 3,120 | 3,125 | 2,968 | 3,035 | 72,400 | 3,035 |
| 2021-07-28 | 3,085 | 3,115 | 3,000 | 3,025 | 107,600 | 3,025 |
| 2021-07-27 | 3,055 | 3,250 | 3,045 | 3,120 | 98,600 | 3,120 |
| 2021-07-26 | 3,040 | 3,150 | 3,020 | 3,055 | 76,600 | 3,055 |
| 2021-07-21 | 3,180 | 3,180 | 2,980 | 3,015 | 187,000 | 3,015 |
| 2021-07-20 | 3,420 | 3,465 | 3,185 | 3,185 | 127,400 | 3,185 |
| 2021-07-19 | 3,520 | 3,595 | 3,505 | 3,535 | 48,800 | 3,535 |
| 2021-07-16 | 3,570 | 3,680 | 3,530 | 3,660 | 24,000 | 3,660 |
| 2021-07-15 | 3,645 | 3,690 | 3,565 | 3,610 | 45,700 | 3,610 |
| 2021-07-14 | 3,700 | 3,725 | 3,630 | 3,715 | 76,300 | 3,715 |
| 2021-07-13 | 3,720 | 3,750 | 3,670 | 3,720 | 54,300 | 3,720 |
| 2021-07-12 | 3,670 | 3,735 | 3,625 | 3,715 | 59,100 | 3,715 |
| 2021-07-09 | 3,550 | 3,695 | 3,525 | 3,695 | 56,900 | 3,695 |
| 2021-07-08 | 3,575 | 3,625 | 3,555 | 3,590 | 33,600 | 3,590 |
| 2021-07-07 | 3,675 | 3,715 | 3,655 | 3,680 | 51,500 | 3,680 |
| 2021-07-06 | 3,700 | 3,800 | 3,690 | 3,745 | 89,700 | 3,745 |
| 2021-07-05 | 3,700 | 3,755 | 3,675 | 3,700 | 77,100 | 3,700 |
| 2021-07-02 | 3,745 | 3,775 | 3,685 | 3,745 | 44,000 | 3,745 |
| 2021-07-01 | 3,720 | 3,780 | 3,675 | 3,730 | 35,900 | 3,730 |
| 2021-06-30 | 3,640 | 3,750 | 3,590 | 3,725 | 72,800 | 3,725 |
| 2021-06-29 | 3,545 | 3,655 | 3,545 | 3,585 | 58,200 | 3,585 |
| 2021-06-28 | 3,550 | 3,560 | 3,500 | 3,550 | 35,800 | 3,550 |
| 2021-06-25 | 3,470 | 3,510 | 3,405 | 3,475 | 33,300 | 3,475 |
| 2021-06-24 | 3,415 | 3,460 | 3,370 | 3,400 | 25,300 | 3,400 |
| 2021-06-23 | 3,375 | 3,445 | 3,375 | 3,405 | 21,000 | 3,405 |
| 2021-06-22 | 3,195 | 3,420 | 3,130 | 3,375 | 96,700 | 3,375 |
| 2021-06-21 | 3,200 | 3,225 | 3,120 | 3,190 | 26,900 | 3,190 |
| 2021-06-18 | 3,315 | 3,320 | 3,225 | 3,245 | 34,700 | 3,245 |
| 2021-06-17 | 3,245 | 3,325 | 3,240 | 3,315 | 23,600 | 3,315 |
| 2021-06-16 | 3,255 | 3,335 | 3,205 | 3,315 | 30,000 | 3,315 |
| 2021-06-15 | 3,265 | 3,275 | 3,230 | 3,230 | 25,200 | 3,230 |
| 2021-06-14 | 3,250 | 3,285 | 3,250 | 3,265 | 9,500 | 3,265 |
| 2021-06-11 | 3,230 | 3,295 | 3,230 | 3,265 | 12,900 | 3,265 |
| 2021-06-10 | 3,290 | 3,325 | 3,215 | 3,245 | 38,800 | 3,245 |
| 2021-06-09 | 3,315 | 3,380 | 3,255 | 3,290 | 29,100 | 3,290 |
| 2021-06-08 | 3,315 | 3,415 | 3,305 | 3,315 | 38,900 | 3,315 |
| 2021-06-07 | 3,495 | 3,550 | 3,300 | 3,315 | 37,600 | 3,315 |
| 2021-06-04 | 3,395 | 3,450 | 3,380 | 3,445 | 38,400 | 3,445 |
| 2021-06-03 | 3,535 | 3,540 | 3,395 | 3,450 | 55,600 | 3,450 |
| 2021-06-02 | 3,605 | 3,680 | 3,540 | 3,565 | 54,300 | 3,565 |
| 2021-06-01 | 3,635 | 3,760 | 3,630 | 3,665 | 105,700 | 3,665 |
| 2021-05-31 | 3,585 | 3,730 | 3,555 | 3,695 | 76,000 | 3,695 |
| 2021-05-28 | 3,640 | 3,700 | 3,580 | 3,590 | 59,300 | 3,590 |
| 2021-05-27 | 3,585 | 3,700 | 3,545 | 3,660 | 487,100 | 3,660 |
| 2021-05-26 | 3,550 | 3,610 | 3,525 | 3,545 | 69,600 | 3,545 |
| 2021-05-25 | 3,580 | 3,590 | 3,455 | 3,545 | 61,600 | 3,545 |
| 2021-05-24 | 3,400 | 3,545 | 3,375 | 3,510 | 84,300 | 3,510 |
| 2021-05-21 | 3,310 | 3,400 | 3,260 | 3,400 | 43,400 | 3,400 |
| 2021-05-20 | 3,285 | 3,365 | 3,245 | 3,315 | 126,600 | 3,315 |
| 2021-05-19 | 3,205 | 3,330 | 3,205 | 3,240 | 55,700 | 3,240 |
| 2021-05-18 | 3,155 | 3,330 | 3,150 | 3,280 | 74,800 | 3,280 |
| 2021-05-17 | 3,185 | 3,350 | 3,185 | 3,225 | 66,100 | 3,225 |
| 2021-05-14 | 3,390 | 3,455 | 3,240 | 3,315 | 106,400 | 3,315 |
| 2021-05-13 | 3,450 | 3,520 | 3,355 | 3,400 | 188,900 | 3,400 |
| 2021-05-12 | 3,605 | 3,605 | 3,380 | 3,430 | 126,900 | 3,430 |
| 2021-05-11 | 3,530 | 3,595 | 3,480 | 3,535 | 74,300 | 3,535 |
| 2021-05-10 | 3,445 | 3,715 | 3,440 | 3,650 | 386,800 | 3,650 |
| 2021-05-07 | 3,200 | 3,340 | 3,200 | 3,270 | 117,700 | 3,270 |
| 2021-05-06 | 3,155 | 3,235 | 3,055 | 3,205 | 117,900 | 3,205 |
| 2021-04-30 | 3,200 | 3,275 | 3,145 | 3,220 | 220,000 | 3,220 |
| 2021-04-28 | 3,070 | 3,165 | 3,005 | 3,155 | 131,600 | 3,155 |
| 2021-04-27 | 3,035 | 3,035 | 2,948 | 3,020 | 96,100 | 3,020 |
| 2021-04-26 | 2,909 | 3,010 | 2,882 | 2,981 | 135,700 | 2,981 |
| 2021-04-23 | 2,900 | 2,900 | 2,812 | 2,880 | 113,800 | 2,880 |
| 2021-04-22 | 2,870 | 2,977 | 2,843 | 2,973 | 73,800 | 2,973 |
| 2021-04-21 | 3,000 | 3,000 | 2,875 | 2,920 | 110,000 | 2,920 |
| 2021-04-20 | 3,015 | 3,080 | 3,000 | 3,025 | 54,800 | 3,025 |
| 2021-04-19 | 2,974 | 3,055 | 2,895 | 3,040 | 214,500 | 3,040 |
| 2021-04-16 | 3,060 | 3,120 | 3,000 | 3,025 | 203,300 | 3,025 |
| 2021-04-15 | 3,305 | 3,340 | 3,040 | 3,070 | 392,100 | 3,070 |
| 2021-04-14 | 3,090 | 3,290 | 3,090 | 3,215 | 457,400 | 3,215 |
| 2021-04-13 | 3,270 | 3,295 | 3,005 | 3,020 | 717,600 | 3,020 |
| 2021-04-12 | 3,915 | 3,930 | 3,355 | 3,355 | 607,600 | 3,355 |
| 2021-04-09 | 4,155 | 4,310 | 3,930 | 4,055 | 924,100 | 4,055 |
| 2021-04-08 | 3,700 | 3,885 | 3,650 | 3,875 | 66,200 | 3,875 |
| 2021-04-07 | 3,590 | 3,700 | 3,525 | 3,595 | 54,100 | 3,595 |
| 2021-04-06 | 3,590 | 3,600 | 3,510 | 3,520 | 16,700 | 3,520 |
| 2021-04-05 | 3,635 | 3,700 | 3,530 | 3,575 | 27,400 | 3,575 |
| 2021-04-02 | 3,685 | 3,695 | 3,610 | 3,610 | 15,800 | 3,610 |
| 2021-04-01 | 3,675 | 3,765 | 3,650 | 3,720 | 51,500 | 3,720 |
| 2021-03-31 | 3,655 | 3,720 | 3,600 | 3,675 | 14,800 | 3,675 |
| 2021-03-30 | 3,600 | 3,660 | 3,600 | 3,610 | 28,900 | 3,610 |
| 2021-03-29 | 3,460 | 3,590 | 3,460 | 3,590 | 18,000 | 3,590 |
| 2021-03-26 | 3,425 | 3,585 | 3,385 | 3,560 | 66,900 | 3,560 |
| 2021-03-25 | 3,320 | 3,365 | 3,250 | 3,360 | 32,300 | 3,360 |
| 2021-03-24 | 3,420 | 3,500 | 3,320 | 3,385 | 51,700 | 3,385 |
| 2021-03-23 | 3,485 | 3,520 | 3,450 | 3,450 | 25,000 | 3,450 |
| 2021-03-22 | 3,600 | 3,600 | 3,455 | 3,485 | 24,000 | 3,485 |
| 2021-03-19 | 3,760 | 3,770 | 3,565 | 3,620 | 57,200 | 3,620 |
| 2021-03-18 | 3,575 | 3,800 | 3,575 | 3,775 | 58,800 | 3,775 |
| 2021-03-17 | 3,660 | 3,720 | 3,535 | 3,570 | 91,900 | 3,570 |
| 2021-03-16 | 3,450 | 3,655 | 3,430 | 3,575 | 183,500 | 3,575 |
| 2021-03-15 | 3,540 | 3,615 | 3,345 | 3,435 | 61,700 | 3,435 |
| 2021-03-12 | 3,490 | 3,640 | 3,470 | 3,525 | 41,900 | 3,525 |
| 2021-03-11 | 3,535 | 3,600 | 3,480 | 3,500 | 61,000 | 3,500 |
| 2021-03-10 | 3,415 | 3,545 | 3,415 | 3,535 | 42,800 | 3,535 |
| 2021-03-09 | 3,500 | 3,550 | 3,380 | 3,405 | 23,000 | 3,405 |
| 2021-03-08 | 3,530 | 3,600 | 3,420 | 3,480 | 123,600 | 3,480 |
| 2021-03-05 | 3,600 | 3,685 | 3,405 | 3,495 | 36,600 | 3,495 |
| 2021-03-04 | 3,765 | 3,765 | 3,550 | 3,605 | 52,400 | 3,605 |
| 2021-03-03 | 3,685 | 3,710 | 3,505 | 3,555 | 44,700 | 3,555 |
| 2021-03-02 | 3,600 | 3,675 | 3,550 | 3,605 | 56,200 | 3,605 |
| 2021-03-01 | 3,600 | 3,610 | 3,510 | 3,560 | 42,400 | 3,560 |
| 2021-02-26 | 3,655 | 3,655 | 3,500 | 3,600 | 59,200 | 3,600 |
| 2021-02-25 | 3,670 | 3,680 | 3,600 | 3,650 | 43,600 | 3,650 |
| 2021-02-24 | 3,690 | 3,690 | 3,535 | 3,560 | 59,700 | 3,560 |
| 2021-02-22 | 3,670 | 3,700 | 3,530 | 3,590 | 82,400 | 3,590 |
| 2021-02-19 | 3,675 | 3,810 | 3,610 | 3,785 | 78,100 | 3,785 |
| 2021-02-18 | 3,730 | 3,795 | 3,600 | 3,675 | 69,600 | 3,675 |
| 2021-02-17 | 3,760 | 3,815 | 3,615 | 3,800 | 104,400 | 3,800 |
| 2021-02-16 | 3,765 | 3,840 | 3,750 | 3,790 | 95,000 | 3,790 |
| 2021-02-15 | 3,695 | 3,785 | 3,365 | 3,740 | 277,200 | 3,740 |
| 2021-02-12 | 3,815 | 3,850 | 3,715 | 3,835 | 61,400 | 3,835 |
| 2021-02-10 | 3,760 | 3,850 | 3,620 | 3,745 | 115,900 | 3,745 |
| 2021-02-09 | 3,900 | 3,935 | 3,740 | 3,800 | 210,800 | 3,800 |
| 2021-02-08 | 3,770 | 3,825 | 3,655 | 3,800 | 87,300 | 3,800 |
| 2021-02-05 | 3,820 | 3,870 | 3,705 | 3,770 | 162,400 | 3,770 |
| 2021-02-04 | 3,800 | 3,855 | 3,730 | 3,805 | 106,700 | 3,805 |
| 2021-02-03 | 3,750 | 3,785 | 3,665 | 3,745 | 65,200 | 3,745 |
| 2021-02-02 | 3,850 | 3,850 | 3,620 | 3,720 | 108,200 | 3,720 |
| 2021-02-01 | 3,900 | 3,995 | 3,820 | 3,935 | 84,600 | 3,935 |
| 2021-01-29 | 4,050 | 4,150 | 3,940 | 3,960 | 54,700 | 3,960 |
| 2021-01-28 | 4,185 | 4,380 | 4,030 | 4,125 | 172,000 | 4,125 |
| 2021-01-27 | 4,155 | 4,185 | 3,995 | 4,130 | 51,800 | 4,130 |
| 2021-01-26 | 4,100 | 4,195 | 4,065 | 4,155 | 103,300 | 4,155 |
| 2021-01-25 | 4,130 | 4,200 | 3,890 | 4,055 | 426,200 | 4,055 |
| 2021-01-22 | 3,500 | 3,500 | 3,375 | 3,500 | 134,600 | 3,500 |
| 2021-01-21 | 2,960 | 3,010 | 2,911 | 2,996 | 29,100 | 2,996 |
| 2021-01-20 | 3,060 | 3,070 | 2,903 | 2,980 | 62,200 | 2,980 |
| 2021-01-19 | 2,901 | 3,045 | 2,901 | 2,999 | 39,700 | 2,999 |
| 2021-01-18 | 2,960 | 2,960 | 2,821 | 2,883 | 26,900 | 2,883 |
| 2021-01-15 | 3,015 | 3,015 | 2,955 | 2,970 | 22,600 | 2,970 |
| 2021-01-14 | 3,140 | 3,140 | 2,980 | 2,992 | 32,600 | 2,992 |
| 2021-01-13 | 3,125 | 3,185 | 3,060 | 3,100 | 23,100 | 3,100 |
| 2021-01-12 | 3,025 | 3,165 | 3,025 | 3,105 | 88,000 | 3,105 |
| 2021-01-08 | 2,984 | 3,015 | 2,925 | 2,982 | 44,900 | 2,982 |
| 2021-01-07 | 3,150 | 3,175 | 2,931 | 2,956 | 101,500 | 2,956 |
| 2021-01-06 | 3,115 | 3,245 | 3,090 | 3,220 | 52,500 | 3,220 |
| 2021-01-05 | 3,110 | 3,190 | 3,095 | 3,095 | 31,700 | 3,095 |
| 2021-01-04 | 3,110 | 3,225 | 3,105 | 3,180 | 34,100 | 3,180 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
