6736 サン電子(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 620 | 638 | 600 | 630 | 2,100 | 157.50 |
| 2002-12-27 | 605 | 640 | 605 | 640 | 900 | 160 |
| 2002-12-26 | 545 | 600 | 545 | 600 | 1,700 | 150 |
| 2002-12-25 | 540 | 555 | 540 | 545 | 2,600 | 136.25 |
| 2002-12-24 | 550 | 550 | 525 | 550 | 5,400 | 137.50 |
| 2002-12-20 | 565 | 580 | 545 | 560 | 4,300 | 140 |
| 2002-12-19 | 560 | 580 | 560 | 580 | 2,100 | 145 |
| 2002-12-18 | 620 | 620 | 515 | 565 | 10,800 | 141.25 |
| 2002-12-17 | 660 | 660 | 640 | 640 | 1,300 | 160 |
| 2002-12-16 | 685 | 688 | 655 | 660 | 2,000 | 165 |
| 2002-12-13 | 700 | 700 | 690 | 690 | 2,700 | 172.50 |
| 2002-12-12 | 695 | 700 | 680 | 680 | 7,300 | 170 |
| 2002-12-11 | 700 | 700 | 686 | 700 | 2,100 | 175 |
| 2002-12-10 | 685 | 700 | 685 | 700 | 1,200 | 175 |
| 2002-12-09 | 700 | 710 | 700 | 710 | 3,200 | 177.50 |
| 2002-12-06 | 680 | 700 | 680 | 700 | 8,100 | 175 |
| 2002-12-05 | 680 | 680 | 670 | 670 | 14,500 | 167.50 |
| 2002-12-04 | 680 | 690 | 675 | 680 | 3,200 | 170 |
| 2002-12-03 | 680 | 681 | 670 | 670 | 12,600 | 167.50 |
| 2002-12-02 | 680 | 680 | 670 | 680 | 7,700 | 170 |
| 2002-11-29 | 660 | 690 | 660 | 670 | 4,000 | 167.50 |
| 2002-11-28 | 630 | 740 | 630 | 670 | 15,100 | 167.50 |
| 2002-11-27 | 580 | 625 | 560 | 625 | 6,700 | 156.25 |
| 2002-11-26 | 540 | 550 | 530 | 550 | 8,700 | 137.50 |
| 2002-11-25 | 530 | 540 | 510 | 535 | 7,000 | 133.75 |
| 2002-11-22 | 535 | 540 | 530 | 530 | 3,500 | 132.50 |
| 2002-11-21 | 495 | 520 | 495 | 520 | 4,800 | 130 |
| 2002-11-20 | 480 | 500 | 475 | 480 | 8,500 | 120 |
| 2002-11-19 | 550 | 555 | 450 | 485 | 14,600 | 121.25 |
| 2002-11-18 | 601 | 605 | 560 | 580 | 10,300 | 145 |
| 2002-11-15 | 640 | 650 | 605 | 615 | 5,000 | 153.75 |
| 2002-11-14 | 640 | 640 | 630 | 630 | 5,100 | 157.50 |
| 2002-11-13 | 625 | 640 | 625 | 640 | 1,100 | 160 |
| 2002-11-12 | 630 | 630 | 630 | 630 | 9,700 | 157.50 |
| 2002-11-11 | 645 | 645 | 630 | 630 | 2,000 | 157.50 |
| 2002-11-08 | 670 | 670 | 640 | 645 | 10,700 | 161.25 |
| 2002-11-07 | 650 | 670 | 640 | 670 | 5,600 | 167.50 |
| 2002-11-06 | 650 | 650 | 645 | 650 | 7,600 | 162.50 |
| 2002-11-05 | 675 | 680 | 635 | 645 | 8,600 | 161.25 |
| 2002-11-01 | 809 | 815 | 630 | 680 | 36,200 | 170 |
| 2002-10-31 | 820 | 840 | 820 | 840 | 2,400 | 210 |
| 2002-10-30 | 805 | 810 | 800 | 810 | 2,900 | 202.50 |
| 2002-10-29 | 805 | 805 | 805 | 805 | 800 | 201.25 |
| 2002-10-28 | 810 | 821 | 800 | 810 | 10,700 | 202.50 |
| 2002-10-25 | 800 | 820 | 798 | 820 | 3,300 | 205 |
| 2002-10-24 | 805 | 810 | 797 | 800 | 5,200 | 200 |
| 2002-10-23 | 790 | 815 | 790 | 815 | 7,100 | 203.75 |
| 2002-10-22 | 830 | 835 | 805 | 805 | 10,400 | 201.25 |
| 2002-10-21 | 790 | 880 | 790 | 830 | 16,400 | 207.50 |
| 2002-10-18 | 805 | 805 | 795 | 795 | 8,700 | 198.75 |
| 2002-10-17 | 800 | 800 | 795 | 800 | 3,200 | 200 |
| 2002-10-16 | 810 | 810 | 795 | 805 | 8,300 | 201.25 |
| 2002-10-15 | 795 | 815 | 780 | 790 | 8,500 | 197.50 |
| 2002-10-11 | 760 | 810 | 760 | 800 | 5,700 | 200 |
| 2002-10-10 | 795 | 795 | 760 | 760 | 3,700 | 190 |
| 2002-10-09 | 830 | 830 | 795 | 800 | 16,600 | 200 |
| 2002-10-08 | 820 | 835 | 800 | 830 | 6,900 | 207.50 |
| 2002-10-07 | 830 | 830 | 770 | 820 | 10,400 | 205 |
| 2002-10-04 | 845 | 845 | 835 | 835 | 20,500 | 208.75 |
| 2002-10-03 | 810 | 870 | 810 | 850 | 16,200 | 212.50 |
| 2002-10-02 | 800 | 820 | 780 | 810 | 6,200 | 202.50 |
| 2002-10-01 | 765 | 775 | 750 | 775 | 3,500 | 193.75 |
| 2002-09-30 | 765 | 780 | 750 | 765 | 5,800 | 191.25 |
| 2002-09-27 | 770 | 770 | 750 | 765 | 3,800 | 191.25 |
| 2002-09-26 | 760 | 770 | 760 | 760 | 3,600 | 190 |
| 2002-09-25 | 770 | 770 | 755 | 760 | 5,200 | 190 |
| 2002-09-24 | 770 | 775 | 760 | 775 | 4,900 | 193.75 |
| 2002-09-20 | 780 | 780 | 760 | 770 | 2,100 | 192.50 |
| 2002-09-19 | 790 | 790 | 780 | 781 | 7,300 | 195.25 |
| 2002-09-18 | 780 | 780 | 770 | 780 | 2,200 | 195 |
| 2002-09-17 | 750 | 780 | 750 | 766 | 3,700 | 191.50 |
| 2002-09-13 | 820 | 820 | 760 | 760 | 10,800 | 190 |
| 2002-09-12 | 820 | 830 | 790 | 800 | 9,900 | 200 |
| 2002-09-11 | 780 | 820 | 780 | 800 | 5,700 | 200 |
| 2002-09-10 | 755 | 775 | 750 | 770 | 4,600 | 192.50 |
| 2002-09-09 | 745 | 755 | 745 | 750 | 3,300 | 187.50 |
| 2002-09-06 | 755 | 755 | 740 | 740 | 2,500 | 185 |
| 2002-09-05 | 720 | 750 | 710 | 745 | 10,100 | 186.25 |
| 2002-09-04 | 805 | 810 | 720 | 730 | 13,900 | 182.50 |
| 2002-09-03 | 820 | 820 | 810 | 815 | 2,100 | 203.75 |
| 2002-09-02 | 830 | 830 | 810 | 820 | 9,200 | 205 |
| 2002-08-30 | 830 | 830 | 830 | 830 | 2,100 | 207.50 |
| 2002-08-29 | 835 | 835 | 830 | 830 | 3,500 | 207.50 |
| 2002-08-28 | 845 | 845 | 840 | 840 | 2,300 | 210 |
| 2002-08-27 | 840 | 850 | 840 | 850 | 7,900 | 212.50 |
| 2002-08-26 | 840 | 840 | 830 | 840 | 7,900 | 210 |
| 2002-08-23 | 845 | 860 | 840 | 840 | 2,000 | 210 |
| 2002-08-22 | 845 | 845 | 830 | 840 | 12,400 | 210 |
| 2002-08-21 | 850 | 855 | 840 | 840 | 4,300 | 210 |
| 2002-08-20 | 855 | 860 | 850 | 850 | 1,500 | 212.50 |
| 2002-08-19 | 865 | 870 | 850 | 855 | 13,100 | 213.75 |
| 2002-08-16 | 860 | 870 | 860 | 870 | 3,000 | 217.50 |
| 2002-08-15 | 855 | 860 | 855 | 860 | 4,900 | 215 |
| 2002-08-14 | 855 | 860 | 850 | 850 | 5,200 | 212.50 |
| 2002-08-13 | 852 | 860 | 852 | 860 | 3,000 | 215 |
| 2002-08-12 | 855 | 865 | 854 | 854 | 8,100 | 213.50 |
| 2002-08-09 | 830 | 850 | 830 | 850 | 7,100 | 212.50 |
| 2002-08-08 | 905 | 905 | 810 | 830 | 33,000 | 207.50 |
| 2002-08-07 | 900 | 905 | 900 | 900 | 5,100 | 225 |
| 2002-08-06 | 895 | 900 | 890 | 895 | 5,200 | 223.75 |
| 2002-08-05 | 930 | 930 | 900 | 900 | 7,800 | 225 |
| 2002-08-02 | 950 | 950 | 930 | 930 | 1,600 | 232.50 |
| 2002-08-01 | 950 | 950 | 940 | 945 | 2,700 | 236.25 |
| 2002-07-31 | 955 | 960 | 950 | 950 | 2,200 | 237.50 |
| 2002-07-30 | 945 | 955 | 945 | 950 | 5,800 | 237.50 |
| 2002-07-29 | 965 | 965 | 950 | 950 | 5,400 | 237.50 |
| 2002-07-26 | 965 | 965 | 950 | 960 | 11,200 | 240 |
| 2002-07-25 | 975 | 975 | 965 | 970 | 5,400 | 242.50 |
| 2002-07-24 | 976 | 985 | 970 | 975 | 6,300 | 243.75 |
| 2002-07-23 | 1,000 | 1,000 | 975 | 980 | 3,900 | 245 |
| 2002-07-22 | 980 | 990 | 980 | 990 | 2,500 | 247.50 |
| 2002-07-19 | 990 | 994 | 985 | 994 | 4,700 | 248.50 |
| 2002-07-18 | 995 | 995 | 990 | 993 | 3,600 | 248.25 |
| 2002-07-17 | 990 | 995 | 990 | 995 | 7,900 | 248.75 |
| 2002-07-16 | 1,000 | 1,000 | 990 | 995 | 4,300 | 248.75 |
| 2002-07-15 | 980 | 1,000 | 980 | 1,000 | 15,100 | 250 |
| 2002-07-12 | 980 | 990 | 975 | 980 | 5,100 | 245 |
| 2002-07-11 | 980 | 990 | 970 | 985 | 4,700 | 246.25 |
| 2002-07-10 | 990 | 1,000 | 980 | 1,000 | 7,200 | 250 |
| 2002-07-09 | 1,040 | 1,040 | 1,000 | 1,000 | 14,400 | 250 |
| 2002-07-08 | 1,050 | 1,050 | 1,020 | 1,030 | 17,300 | 257.50 |
| 2002-07-05 | 1,020 | 1,050 | 1,010 | 1,050 | 6,400 | 262.50 |
| 2002-07-04 | 1,000 | 1,060 | 980 | 1,030 | 13,300 | 257.50 |
| 2002-07-03 | 970 | 990 | 960 | 980 | 4,800 | 245 |
| 2002-07-02 | 950 | 960 | 950 | 955 | 12,500 | 238.75 |
| 2002-07-01 | 980 | 980 | 950 | 950 | 11,300 | 237.50 |
| 2002-06-28 | 975 | 980 | 950 | 950 | 9,300 | 237.50 |
| 2002-06-27 | 980 | 1,000 | 965 | 970 | 5,200 | 242.50 |
| 2002-06-26 | 990 | 1,000 | 970 | 980 | 6,900 | 245 |
| 2002-06-25 | 1,000 | 1,010 | 990 | 1,000 | 2,700 | 250 |
| 2002-06-24 | 1,010 | 1,020 | 980 | 995 | 10,000 | 248.75 |
| 2002-06-21 | 1,040 | 1,040 | 1,010 | 1,020 | 10,600 | 255 |
| 2002-06-20 | 1,060 | 1,060 | 1,020 | 1,020 | 5,900 | 255 |
| 2002-06-19 | 1,070 | 1,070 | 1,050 | 1,050 | 30,400 | 262.50 |
| 2002-06-18 | 1,060 | 1,070 | 1,060 | 1,060 | 14,400 | 265 |
| 2002-06-17 | 1,060 | 1,100 | 1,050 | 1,060 | 35,000 | 265 |
| 2002-06-14 | 1,070 | 1,090 | 1,050 | 1,060 | 30,800 | 265 |
| 2002-06-13 | 1,010 | 1,070 | 1,000 | 1,030 | 30,400 | 257.50 |
| 2002-06-12 | 1,000 | 1,010 | 1,000 | 1,000 | 2,000 | 250 |
| 2002-06-11 | 1,010 | 1,010 | 1,000 | 1,000 | 10,400 | 250 |
| 2002-06-10 | 1,000 | 1,010 | 1,000 | 1,010 | 6,700 | 252.50 |
| 2002-06-07 | 1,010 | 1,020 | 1,000 | 1,000 | 6,900 | 250 |
| 2002-06-06 | 1,000 | 1,020 | 1,000 | 1,000 | 11,300 | 250 |
| 2002-06-05 | 1,030 | 1,030 | 1,000 | 1,010 | 6,200 | 252.50 |
| 2002-06-04 | 1,000 | 1,030 | 1,000 | 1,030 | 9,600 | 257.50 |
| 2002-06-03 | 1,060 | 1,060 | 1,000 | 1,010 | 16,400 | 252.50 |
| 2002-05-31 | 1,020 | 1,070 | 1,020 | 1,050 | 12,100 | 262.50 |
| 2002-05-30 | 1,010 | 1,040 | 1,010 | 1,030 | 15,700 | 257.50 |
| 2002-05-29 | 1,040 | 1,040 | 1,000 | 1,020 | 12,700 | 255 |
| 2002-05-28 | 1,040 | 1,050 | 1,030 | 1,030 | 15,800 | 257.50 |
| 2002-05-27 | 1,060 | 1,060 | 1,040 | 1,050 | 10,300 | 262.50 |
| 2002-05-24 | 1,050 | 1,060 | 1,040 | 1,060 | 15,000 | 265 |
| 2002-05-23 | 1,070 | 1,080 | 1,050 | 1,050 | 9,300 | 262.50 |
| 2002-05-22 | 1,060 | 1,090 | 1,060 | 1,060 | 9,800 | 265 |
| 2002-05-21 | 1,070 | 1,100 | 1,040 | 1,050 | 30,100 | 262.50 |
| 2002-05-20 | 1,030 | 1,070 | 1,010 | 1,040 | 27,200 | 260 |
| 2002-05-17 | 1,070 | 1,100 | 1,000 | 1,020 | 38,800 | 255 |
| 2002-05-16 | 1,060 | 1,080 | 1,050 | 1,060 | 4,800 | 265 |
| 2002-05-15 | 1,080 | 1,100 | 1,060 | 1,070 | 13,600 | 267.50 |
| 2002-05-14 | 1,100 | 1,120 | 1,080 | 1,080 | 22,300 | 270 |
| 2002-05-13 | 1,060 | 1,120 | 1,060 | 1,110 | 33,400 | 277.50 |
| 2002-05-10 | 980 | 1,120 | 980 | 1,070 | 52,600 | 267.50 |
| 2002-05-09 | 1,000 | 1,000 | 970 | 990 | 8,100 | 247.50 |
| 2002-05-08 | 1,000 | 1,000 | 980 | 995 | 11,400 | 248.75 |
| 2002-05-07 | 1,020 | 1,040 | 995 | 1,000 | 6,900 | 250 |
| 2002-05-02 | 1,050 | 1,060 | 1,020 | 1,030 | 27,600 | 257.50 |
| 2002-05-01 | 1,000 | 1,070 | 975 | 1,050 | 68,600 | 262.50 |
| 2002-04-30 | 950 | 955 | 930 | 950 | 8,100 | 237.50 |
| 2002-04-26 | 935 | 960 | 935 | 950 | 11,200 | 237.50 |
| 2002-04-25 | 910 | 935 | 900 | 935 | 25,000 | 233.75 |
| 2002-04-24 | 905 | 910 | 890 | 903 | 18,000 | 225.75 |
| 2002-04-23 | 920 | 930 | 908 | 910 | 24,300 | 227.50 |
| 2002-04-22 | 940 | 940 | 915 | 920 | 24,000 | 230 |
| 2002-04-19 | 935 | 950 | 920 | 930 | 10,000 | 232.50 |
| 2002-04-18 | 995 | 1,000 | 950 | 950 | 12,000 | 237.50 |
| 2002-04-17 | 990 | 1,000 | 980 | 1,000 | 20,400 | 250 |
| 2002-04-16 | 1,000 | 1,010 | 980 | 990 | 14,800 | 247.50 |
| 2002-04-15 | 960 | 1,010 | 950 | 1,010 | 24,400 | 252.50 |
| 2002-04-12 | 980 | 1,000 | 920 | 930 | 29,900 | 232.50 |
| 2002-04-11 | 980 | 985 | 970 | 975 | 29,700 | 243.75 |
| 2002-04-10 | 1,010 | 1,010 | 980 | 980 | 17,800 | 245 |
| 2002-04-09 | 1,000 | 1,020 | 990 | 1,000 | 23,000 | 250 |
| 2002-04-08 | 1,010 | 1,030 | 1,010 | 1,010 | 13,500 | 252.50 |
| 2002-04-05 | 1,010 | 1,050 | 1,010 | 1,010 | 28,300 | 252.50 |
| 2002-04-04 | 1,000 | 1,070 | 1,000 | 1,010 | 48,200 | 252.50 |
| 2002-04-03 | 990 | 1,010 | 970 | 1,000 | 16,600 | 250 |
| 2002-04-02 | 1,060 | 1,060 | 960 | 1,000 | 35,300 | 250 |
| 2002-04-01 | 1,110 | 1,130 | 1,050 | 1,070 | 45,600 | 267.50 |
| 2002-03-29 | 1,140 | 1,150 | 1,110 | 1,120 | 9,900 | 280 |
| 2002-03-28 | 1,180 | 1,190 | 1,130 | 1,160 | 31,000 | 290 |
| 2002-03-27 | 1,160 | 1,170 | 1,150 | 1,170 | 92,600 | 292.50 |
| 2002-03-26 | 1,130 | 1,180 | 1,130 | 1,150 | 86,200 | 287.50 |
| 2002-03-25 | 1,130 | 1,130 | 1,100 | 1,130 | 81,700 | 282.50 |
| 2002-03-22 | 1,150 | 1,170 | 1,120 | 1,120 | 132,000 | 280 |
| 2002-03-20 | 1,100 | 1,220 | 1,100 | 1,160 | 828,400 | 290 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
