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
2023-12-01	2,204	2,269	2,197	2,238	25,000	2,238
2023-11-30	2,068	2,208	2,068	2,204	33,900	2,204
2023-11-29	2,045	2,121	2,045	2,084	12,800	2,084
2023-11-28	2,060	2,082	2,035	2,042	43,200	2,042
2023-11-27	2,116	2,120	2,063	2,066	14,300	2,066
2023-11-24	2,100	2,125	2,075	2,116	11,400	2,116
2023-11-22	2,135	2,135	2,063	2,076	30,300	2,076
2023-11-21	2,077	2,135	2,077	2,135	16,000	2,135
2023-11-20	2,079	2,094	2,035	2,077	38,700	2,077
2023-11-17	2,251	2,251	2,060	2,079	163,900	2,079
2023-11-16	2,020	2,055	1,982	2,051	36,300	2,051
2023-11-15	2,176	2,176	1,933	1,980	98,100	1,980
2023-11-14	2,220	2,223	2,151	2,186	34,700	2,186
2023-11-13	2,203	2,234	2,193	2,220	25,300	2,220
2023-11-10	2,208	2,233	2,185	2,217	17,700	2,217
2023-11-09	2,280	2,283	2,200	2,208	30,700	2,208
2023-11-08	2,303	2,345	2,290	2,308	24,000	2,308
2023-11-07	2,287	2,348	2,262	2,315	37,300	2,315
2023-11-06	2,355	2,400	2,309	2,314	47,000	2,314
2023-11-02	2,320	2,340	2,272	2,340	17,200	2,340
2023-11-01	2,317	2,345	2,298	2,320	24,100	2,320
2023-10-31	2,232	2,324	2,232	2,305	30,700	2,305
2023-10-30	2,304	2,313	2,219	2,262	28,800	2,262
2023-10-27	2,225	2,317	2,225	2,304	78,400	2,304
2023-10-26	2,240	2,304	2,224	2,275	39,500	2,275
2023-10-25	2,161	2,285	2,136	2,275	69,600	2,275
2023-10-24	2,155	2,230	2,100	2,211	43,100	2,211
2023-10-23	2,125	2,161	2,090	2,105	31,800	2,105
2023-10-20	2,071	2,116	2,034	2,099	25,300	2,099
2023-10-19	2,126	2,150	2,071	2,071	25,400	2,071
2023-10-18	2,167	2,185	2,079	2,128	31,200	2,128
2023-10-17	2,010	2,186	1,973	2,150	149,700	2,150
2023-10-16	1,920	2,067	1,879	2,050	86,600	2,050
2023-10-13	1,871	1,900	1,860	1,898	13,800	1,898
2023-10-12	1,878	1,879	1,851	1,867	3,800	1,867
2023-10-11	1,855	1,859	1,831	1,853	5,300	1,853
2023-10-10	1,869	1,869	1,836	1,844	7,600	1,844
2023-10-06	1,869	1,872	1,830	1,847	18,000	1,847
2023-10-05	1,792	1,869	1,792	1,869	10,100	1,869
2023-10-04	1,800	1,809	1,756	1,792	27,800	1,792
2023-10-03	1,805	1,837	1,798	1,800	26,900	1,800
2023-10-02	1,800	1,845	1,800	1,845	15,600	1,845
2023-09-29	1,825	1,842	1,771	1,780	30,100	1,780
2023-09-28	1,876	1,878	1,801	1,819	26,600	1,819
2023-09-27	1,901	1,901	1,874	1,876	33,100	1,876
2023-09-26	1,919	1,921	1,905	1,918	3,400	1,918
2023-09-25	1,890	1,944	1,890	1,926	5,700	1,926
2023-09-22	1,922	1,922	1,886	1,902	10,200	1,902
2023-09-21	1,949	1,949	1,876	1,915	13,000	1,915
2023-09-20	1,978	1,978	1,925	1,949	5,600	1,949
2023-09-19	1,946	1,978	1,926	1,968	13,500	1,968
2023-09-15	1,958	1,962	1,939	1,949	11,600	1,949
2023-09-14	1,930	1,976	1,920	1,958	10,100	1,958
2023-09-13	1,925	1,938	1,910	1,930	17,800	1,930
2023-09-12	1,923	1,950	1,906	1,930	26,500	1,930
2023-09-11	1,971	1,978	1,934	1,934	4,400	1,934
2023-09-08	1,936	1,985	1,931	1,968	14,500	1,968
2023-09-07	1,909	1,972	1,909	1,956	24,600	1,956
2023-09-06	1,974	1,974	1,927	1,935	9,000	1,935
2023-09-05	1,951	1,979	1,951	1,975	15,900	1,975
2023-09-04	1,981	1,981	1,961	1,964	2,200	1,964
2023-09-01	1,971	1,997	1,957	1,968	12,500	1,968
2023-08-31	1,981	1,997	1,978	1,985	17,800	1,985
2023-08-30	1,999	1,999	1,971	1,981	13,300	1,981
2023-08-29	1,996	2,009	1,993	1,994	56,900	1,994
2023-08-28	1,987	2,018	1,981	1,981	8,400	1,981
2023-08-25	1,956	1,987	1,945	1,987	8,800	1,987
2023-08-24	1,967	1,993	1,925	1,967	49,300	1,967
2023-08-23	2,000	2,025	1,957	1,967	27,900	1,967
2023-08-22	1,968	2,002	1,959	1,988	29,300	1,988
2023-08-21	1,927	1,961	1,913	1,948	29,800	1,948
2023-08-18	1,910	1,951	1,899	1,937	25,100	1,937
2023-08-17	1,859	1,947	1,859	1,917	38,600	1,917
2023-08-16	1,895	1,903	1,861	1,883	34,600	1,883
2023-08-15	1,881	1,928	1,880	1,898	38,700	1,898
2023-08-14	1,931	1,979	1,896	1,915	102,400	1,915
2023-08-10	2,017	2,059	1,976	2,021	67,100	2,021
2023-08-09	1,985	2,020	1,955	2,006	37,100	2,006
2023-08-08	1,942	1,957	1,939	1,948	12,900	1,948
2023-08-07	1,927	1,959	1,927	1,959	10,600	1,959
2023-08-04	1,925	1,952	1,922	1,935	11,900	1,935
2023-08-03	1,890	1,980	1,890	1,934	35,700	1,934
2023-08-02	1,938	1,938	1,878	1,903	21,100	1,903
2023-08-01	1,930	1,959	1,921	1,927	25,100	1,927
2023-07-31	1,980	2,020	1,937	1,949	21,000	1,949
2023-07-28	2,028	2,028	1,924	1,955	29,000	1,955
2023-07-27	1,999	2,033	1,964	2,028	25,700	2,028
2023-07-26	2,040	2,040	1,979	1,991	27,200	1,991
2023-07-25	2,051	2,051	1,985	2,015	24,800	2,015
2023-07-24	2,027	2,052	2,026	2,040	20,100	2,040
2023-07-21	2,005	2,025	1,981	2,001	31,100	2,001
2023-07-20	2,007	2,049	2,002	2,020	32,100	2,020
2023-07-19	1,960	2,034	1,960	2,007	62,100	2,007
2023-07-18	1,950	1,958	1,912	1,940	43,000	1,940
2023-07-14	1,969	1,969	1,880	1,950	45,100	1,950
2023-07-13	1,933	1,964	1,920	1,951	37,400	1,951
2023-07-12	1,931	1,944	1,905	1,931	41,200	1,931
2023-07-11	1,903	1,934	1,896	1,931	33,800	1,931
2023-07-10	1,902	1,958	1,896	1,908	52,500	1,908
2023-07-07	1,893	1,968	1,881	1,907	40,900	1,907
2023-07-06	1,932	1,985	1,922	1,922	52,000	1,922
2023-07-05	1,871	1,968	1,862	1,963	115,400	1,963
2023-07-04	1,850	1,885	1,827	1,877	36,300	1,877
2023-07-03	1,820	1,861	1,794	1,850	47,400	1,850
2023-06-30	1,731	1,794	1,731	1,780	37,200	1,780
2023-06-29	1,752	1,762	1,725	1,735	25,200	1,735
2023-06-28	1,729	1,736	1,695	1,735	30,800	1,735
2023-06-27	1,741	1,756	1,700	1,717	28,400	1,717
2023-06-26	1,762	1,775	1,746	1,747	15,200	1,747
2023-06-23	1,796	1,796	1,754	1,762	20,600	1,762
2023-06-22	1,824	1,824	1,779	1,796	13,100	1,796
2023-06-21	1,825	1,831	1,798	1,806	28,000	1,806
2023-06-20	1,871	1,871	1,819	1,825	33,700	1,825
2023-06-19	1,849	1,877	1,840	1,871	37,100	1,871
2023-06-16	1,824	1,830	1,794	1,828	18,200	1,828
2023-06-15	1,850	1,850	1,785	1,803	52,800	1,803
2023-06-14	1,816	1,870	1,795	1,850	46,000	1,850
2023-06-13	1,787	1,801	1,774	1,776	27,500	1,776
2023-06-12	1,752	1,785	1,752	1,772	12,900	1,772
2023-06-09	1,758	1,767	1,750	1,750	11,700	1,750
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