6736 サン電子(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	695	730	695	715	1,400	178.75
2003-12-29	690	691	685	691	1,000	172.75
2003-12-26	677	679	677	677	1,200	169.25
2003-12-25	685	700	670	671	10,600	167.75
2003-12-24	690	691	685	690	7,500	172.50
2003-12-22	710	710	690	690	3,600	172.50
2003-12-19	710	715	710	710	6,100	177.50
2003-12-18	700	715	700	715	7,200	178.75
2003-12-17	700	700	690	690	2,200	172.50
2003-12-16	690	690	690	690	100	172.50
2003-12-15	680	732	680	700	1,400	175
2003-12-12	675	680	665	680	2,100	170
2003-12-11	690	700	675	675	9,200	168.75
2003-12-10	700	710	690	700	1,600	175
2003-12-09	701	701	700	701	600	175.25
2003-12-08	702	710	701	701	600	175.25
2003-12-05	700	750	700	715	7,800	178.75
2003-12-04	710	715	705	705	2,700	176.25
2003-12-03	710	715	710	715	700	178.75
2003-12-02	709	711	709	710	8,800	177.50
2003-12-01	700	710	700	710	1,600	177.50
2003-11-28	715	715	715	715	1,000	178.75
2003-11-27	716	720	715	715	400	178.75
2003-11-26	705	720	705	715	3,500	178.75
2003-11-25	710	710	700	700	600	175
2003-11-21	680	685	675	680	5,400	170
2003-11-20	676	690	670	690	2,800	172.50
2003-11-19	678	690	670	675	8,800	168.75
2003-11-18	730	730	665	690	21,100	172.50
2003-11-17	780	788	720	730	10,700	182.50
2003-11-14	780	800	770	790	8,800	197.50
2003-11-13	750	780	750	770	3,600	192.50
2003-11-12	730	760	729	750	13,800	187.50
2003-11-11	761	780	720	730	16,000	182.50
2003-11-10	790	790	775	780	6,000	195
2003-11-07	805	809	790	791	17,600	197.75
2003-11-06	810	810	805	807	3,400	201.75
2003-11-05	816	825	809	809	13,500	202.25
2003-11-04	849	850	801	820	45,200	205
2003-10-31	900	920	900	900	3,500	225
2003-10-30	891	900	891	895	4,100	223.75
2003-10-29	903	910	891	891	8,200	222.75
2003-10-28	902	910	900	903	8,900	225.75
2003-10-27	925	925	901	910	3,500	227.50
2003-10-24	915	925	915	925	4,500	231.25
2003-10-23	945	945	915	915	7,100	228.75
2003-10-22	979	990	930	950	11,900	237.50
2003-10-21	979	1,000	971	976	51,800	244
2003-10-20	881	955	881	945	30,900	236.25
2003-10-17	876	895	875	880	30,200	220
2003-10-16	901	906	880	880	28,800	220
2003-10-15	905	915	890	905	29,600	226.25
2003-10-14	895	910	895	900	12,700	225
2003-10-10	900	915	890	900	17,200	225
2003-10-09	900	935	900	900	6,600	225
2003-10-08	936	936	900	920	5,400	230
2003-10-07	940	959	935	937	8,300	234.25
2003-10-06	946	954	945	945	6,700	236.25
2003-10-03	922	955	922	950	21,200	237.50
2003-10-02	915	930	915	930	7,200	232.50
2003-10-01	910	920	910	915	5,700	228.75
2003-09-30	915	920	915	920	1,900	230
2003-09-29	915	920	905	915	5,200	228.75
2003-09-26	925	930	910	920	3,900	230
2003-09-25	930	935	921	930	6,800	232.50
2003-09-24	929	950	929	935	12,800	233.75
2003-09-22	950	960	925	929	14,800	232.25
2003-09-19	970	975	955	960	17,500	240
2003-09-18	946	980	946	970	15,500	242.50
2003-09-17	946	955	945	950	6,000	237.50
2003-09-16	931	960	930	945	8,700	236.25
2003-09-12	925	940	925	940	7,000	235
2003-09-11	940	945	920	925	11,200	231.25
2003-09-10	931	945	930	945	5,300	236.25
2003-09-09	955	960	925	930	21,900	232.50
2003-09-08	869	1,000	865	960	51,400	240
2003-09-05	870	870	865	870	6,700	217.50
2003-09-04	850	869	850	869	1,800	217.25
2003-09-03	880	880	841	860	14,900	215
2003-09-02	919	920	870	890	24,400	222.50
2003-09-01	831	920	830	920	58,800	230
2003-08-29	823	830	823	829	6,400	207.25
2003-08-28	825	831	820	820	6,100	205
2003-08-27	825	825	816	823	3,400	205.75
2003-08-26	816	825	816	816	13,600	204
2003-08-25	825	830	810	825	9,800	206.25
2003-08-22	835	840	820	820	6,800	205
2003-08-21	860	870	820	835	28,100	208.75
2003-08-20	750	860	745	860	35,200	215
2003-08-19	745	745	740	745	4,900	186.25
2003-08-18	745	745	736	745	2,400	186.25
2003-08-15	750	755	740	745	9,900	186.25
2003-08-14	745	750	740	750	3,500	187.50
2003-08-13	740	745	740	745	8,400	186.25
2003-08-12	735	745	735	740	2,400	185
2003-08-11	740	745	735	745	3,900	186.25
2003-08-08	730	744	730	740	1,200	185
2003-08-07	760	760	730	730	6,800	182.50
2003-08-06	765	769	745	760	7,700	190
2003-08-05	795	796	765	765	7,300	191.25
2003-08-04	790	800	790	798	5,800	199.50
2003-08-01	780	795	780	790	5,500	197.50
2003-07-31	780	781	775	780	2,300	195
2003-07-30	775	780	775	780	4,200	195
2003-07-29	777	777	775	777	9,100	194.25
2003-07-28	775	777	775	777	2,100	194.25
2003-07-25	777	790	775	775	4,000	193.75
2003-07-24	800	800	770	777	3,400	194.25
2003-07-23	780	790	780	785	2,400	196.25
2003-07-22	775	780	770	780	1,600	195
2003-07-18	806	819	765	770	4,700	192.50
2003-07-17	830	830	805	815	13,600	203.75
2003-07-16	820	840	820	835	22,800	208.75
2003-07-15	790	830	790	825	17,100	206.25
2003-07-14	774	790	770	785	4,400	196.25
2003-07-11	797	800	780	780	6,700	195
2003-07-10	795	810	795	795	3,900	198.75
2003-07-09	810	810	800	800	10,400	200
2003-07-08	852	855	800	810	18,900	202.50
2003-07-07	800	870	800	845	55,900	211.25
2003-07-04	765	790	760	785	11,500	196.25
2003-07-03	761	775	761	770	22,100	192.50
2003-07-02	750	765	745	765	15,500	191.25
2003-07-01	745	755	745	750	5,500	187.50
2003-06-30	760	770	750	750	8,800	187.50
2003-06-27	763	765	760	760	2,500	190
2003-06-26	775	775	760	765	9,900	191.25
2003-06-25	755	772	755	765	9,400	191.25
2003-06-24	758	760	755	759	4,700	189.75
2003-06-23	746	762	746	760	10,200	190
2003-06-20	745	750	740	750	2,800	187.50
2003-06-19	739	780	739	747	9,400	186.75
2003-06-18	715	745	715	740	11,000	185
2003-06-17	720	725	713	715	5,100	178.75
2003-06-16	726	730	700	710	11,400	177.50
2003-06-13	720	730	705	730	3,000	182.50
2003-06-12	730	731	705	720	9,300	180
2003-06-11	740	753	730	730	14,700	182.50
2003-06-10	710	740	700	740	10,900	185
2003-06-09	765	770	700	710	27,400	177.50
2003-06-06	774	810	710	770	90,800	192.50
2003-06-05	645	770	645	770	98,400	192.50
2003-06-04	645	645	635	640	9,600	160
2003-06-03	640	650	637	637	6,300	159.25
2003-06-02	630	650	630	640	10,100	160
2003-05-30	650	650	630	630	7,300	157.50
2003-05-29	649	650	645	650	2,900	162.50
2003-05-28	650	660	650	650	1,000	162.50
2003-05-27	651	665	650	655	12,000	163.75
2003-05-26	630	660	630	660	23,600	165
2003-05-23	630	635	629	635	2,200	158.75
2003-05-22	621	630	620	620	2,600	155
2003-05-21	615	630	615	620	3,300	155
2003-05-20	610	620	610	615	1,600	153.75
2003-05-19	625	630	600	600	4,300	150
2003-05-16	630	630	630	630	1,500	157.50
2003-05-15	630	635	625	630	3,200	157.50
2003-05-14	620	620	620	620	1,000	155
2003-05-13	610	618	610	616	4,600	154
2003-05-12	632	634	594	600	13,300	150
2003-05-09	630	640	630	640	3,000	160
2003-05-08	635	640	625	640	9,500	160
2003-05-07	605	640	605	635	11,700	158.75
2003-05-06	590	604	590	604	8,800	151
2003-05-02	580	590	580	590	1,500	147.50
2003-05-01	580	580	560	580	3,200	145
2003-04-30	600	600	560	590	6,200	147.50
2003-04-28	590	600	590	600	1,300	150
2003-04-25	600	600	555	585	5,300	146.25
2003-04-24	590	600	590	600	4,200	150
2003-04-23	600	600	590	590	6,700	147.50
2003-04-22	597	605	595	595	6,600	148.75
2003-04-21	595	600	590	600	1,100	150
2003-04-18	600	605	585	595	10,200	148.75
2003-04-17	590	598	590	595	1,800	148.75
2003-04-16	590	600	580	580	1,600	145
2003-04-15	580	600	580	600	6,600	150
2003-04-14	560	580	560	580	1,800	145
2003-04-10	580	580	580	580	1,400	145
2003-04-09	575	580	575	580	400	145
2003-04-08	575	580	575	580	2,100	145
2003-04-07	565	570	565	565	1,600	141.25
2003-04-04	565	565	560	560	600	140
2003-04-03	560	560	560	560	2,000	140
2003-04-02	560	560	550	560	2,200	140
2003-04-01	550	550	550	550	100	137.50
2003-03-31	560	570	560	570	1,700	142.50
2003-03-28	570	580	570	570	500	142.50
2003-03-27	600	605	580	590	3,800	147.50
2003-03-26	600	610	600	610	200	152.50
2003-03-25	620	620	610	610	2,900	152.50
2003-03-24	620	630	620	630	6,100	157.50
2003-03-20	600	630	600	620	8,900	155
2003-03-19	600	610	600	610	4,100	152.50
2003-03-18	590	610	580	600	4,000	150
2003-03-17	615	615	580	590	1,400	147.50
2003-03-14	620	670	620	620	18,700	155
2003-03-13	590	605	590	600	10,800	150
2003-03-12	600	600	580	590	7,800	147.50
2003-03-11	540	600	540	570	14,700	142.50
2003-03-10	555	555	535	550	2,700	137.50
2003-03-07	562	562	555	555	2,500	138.75
2003-03-06	565	570	565	570	900	142.50
2003-03-05	570	575	570	570	3,300	142.50
2003-03-04	580	585	575	575	6,700	143.75
2003-03-03	580	590	580	580	1,900	145
2003-02-28	580	580	580	580	1,600	145
2003-02-27	580	580	580	580	100	145
2003-02-26	590	590	590	590	700	147.50
2003-02-25	595	595	590	590	1,900	147.50
2003-02-24	600	600	590	600	1,800	150
2003-02-21	605	605	595	600	3,200	150
2003-02-20	600	610	600	600	2,700	150
2003-02-19	610	620	600	600	3,800	150
2003-02-18	640	640	610	615	1,400	153.75
2003-02-17	590	620	585	620	6,800	155
2003-02-14	575	590	575	585	2,500	146.25
2003-02-13	570	570	570	570	2,300	142.50
2003-02-12	565	570	565	570	3,700	142.50
2003-02-10	565	570	565	565	2,300	141.25
2003-02-07	569	570	560	568	2,600	142
2003-02-06	561	565	561	565	200	141.25
2003-02-05	565	570	565	570	400	142.50
2003-02-04	565	570	560	560	2,400	140
2003-02-03	553	560	553	560	500	140
2003-01-31	560	565	560	560	1,500	140
2003-01-30	575	575	570	575	1,700	143.75
2003-01-29	590	590	570	575	3,500	143.75
2003-01-28	600	600	590	590	1,000	147.50
2003-01-27	605	609	590	609	1,300	152.25
2003-01-24	605	610	600	605	2,900	151.25
2003-01-23	600	600	590	600	7,100	150
2003-01-22	610	610	610	610	1,300	152.50
2003-01-21	630	630	610	610	1,400	152.50
2003-01-20	615	630	615	620	500	155
2003-01-17	600	605	600	605	700	151.25
2003-01-16	610	610	610	610	200	152.50
2003-01-15	615	625	610	610	5,200	152.50
2003-01-14	600	610	595	610	2,700	152.50
2003-01-10	580	595	580	595	2,100	148.75
2003-01-09	570	580	560	580	500	145
2003-01-08	590	590	580	580	900	145
2003-01-07	610	610	590	590	1,200	147.50
2003-01-06	630	635	600	600	2,600	150

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