6736 サン電子(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,250	1,280	1,240	1,278	10,400	319.50
2004-12-29	1,230	1,270	1,220	1,260	21,700	315
2004-12-28	1,201	1,240	1,201	1,220	4,600	305
2004-12-27	1,199	1,210	1,194	1,200	9,100	300
2004-12-24	1,215	1,220	1,152	1,190	8,700	297.50
2004-12-22	1,110	1,250	1,110	1,215	16,600	303.75
2004-12-21	1,098	1,110	1,098	1,108	7,000	277
2004-12-20	1,106	1,106	1,092	1,095	4,600	273.75
2004-12-17	1,109	1,109	1,100	1,108	6,300	277
2004-12-16	1,101	1,114	1,101	1,114	5,800	278.50
2004-12-15	1,100	1,100	1,092	1,099	2,100	274.75
2004-12-14	1,075	1,097	1,071	1,097	8,700	274.25
2004-12-13	1,070	1,100	1,070	1,072	3,100	268
2004-12-10	1,080	1,080	1,080	1,080	2,200	270
2004-12-09	1,090	1,090	1,080	1,080	4,500	270
2004-12-08	1,080	1,100	1,080	1,080	2,600	270
2004-12-07	1,080	1,090	1,080	1,080	6,600	270
2004-12-06	1,080	1,100	1,080	1,080	1,100	270
2004-12-03	1,100	1,110	1,070	1,080	4,900	270
2004-12-02	1,080	1,080	1,070	1,070	2,300	267.50
2004-12-01	1,080	1,090	1,080	1,080	2,900	270
2004-11-30	1,100	1,100	1,080	1,080	3,000	270
2004-11-29	1,090	1,110	1,080	1,090	5,200	272.50
2004-11-26	1,080	1,090	1,080	1,080	1,300	270
2004-11-25	1,060	1,080	1,060	1,080	3,300	270
2004-11-24	1,060	1,060	1,050	1,050	2,400	262.50
2004-11-22	1,070	1,070	1,010	1,060	4,600	265
2004-11-19	1,080	1,100	1,080	1,080	3,100	270
2004-11-18	1,090	1,120	1,070	1,070	26,200	267.50
2004-11-17	1,090	1,090	1,080	1,080	4,600	270
2004-11-16	1,100	1,100	1,080	1,090	5,900	272.50
2004-11-15	1,100	1,110	1,080	1,080	11,800	270
2004-11-12	1,070	1,080	1,070	1,080	4,300	270
2004-11-11	1,090	1,090	1,080	1,080	8,500	270
2004-11-10	1,070	1,090	1,070	1,090	3,500	272.50
2004-11-09	1,070	1,080	1,070	1,070	3,000	267.50
2004-11-08	1,070	1,100	1,060	1,070	11,300	267.50
2004-11-05	1,080	1,100	1,080	1,080	8,600	270
2004-11-04	1,090	1,090	1,020	1,070	39,000	267.50
2004-11-02	1,120	1,180	1,090	1,130	17,700	282.50
2004-11-01	1,180	1,180	1,110	1,150	11,100	287.50
2004-10-29	1,200	1,200	1,180	1,180	3,700	295
2004-10-28	1,200	1,200	1,190	1,200	2,500	300
2004-10-27	1,190	1,210	1,190	1,190	3,500	297.50
2004-10-26	1,200	1,200	1,190	1,190	2,200	297.50
2004-10-25	1,210	1,210	1,200	1,200	2,900	300
2004-10-22	1,210	1,220	1,200	1,210	4,200	302.50
2004-10-21	1,220	1,220	1,200	1,210	7,900	302.50
2004-10-20	1,260	1,270	1,220	1,220	2,300	305
2004-10-19	1,230	1,260	1,220	1,260	1,800	315
2004-10-18	1,250	1,250	1,220	1,230	1,800	307.50
2004-10-15	1,250	1,260	1,240	1,250	2,100	312.50
2004-10-14	1,260	1,270	1,250	1,250	1,500	312.50
2004-10-13	1,280	1,280	1,250	1,260	1,200	315
2004-10-12	1,280	1,280	1,250	1,280	4,100	320
2004-10-08	1,280	1,280	1,270	1,280	800	320
2004-10-07	1,310	1,310	1,280	1,290	4,600	322.50
2004-10-06	1,300	1,320	1,300	1,300	4,000	325
2004-10-05	1,310	1,330	1,300	1,300	7,800	325
2004-10-04	1,300	1,320	1,290	1,310	5,900	327.50
2004-10-01	1,250	1,320	1,250	1,290	5,600	322.50
2004-09-30	1,230	1,250	1,220	1,230	2,400	307.50
2004-09-29	1,220	1,220	1,200	1,220	3,800	305
2004-09-28	1,210	1,210	1,160	1,200	17,200	300
2004-09-27	1,230	1,230	1,220	1,220	7,200	305
2004-09-24	1,230	1,230	1,220	1,230	9,000	307.50
2004-09-22	1,250	1,250	1,220	1,230	5,200	307.50
2004-09-21	1,240	1,250	1,230	1,250	2,000	312.50
2004-09-17	1,240	1,250	1,240	1,240	2,100	310
2004-09-16	1,270	1,270	1,240	1,250	6,000	312.50
2004-09-15	1,320	1,320	1,270	1,270	1,600	317.50
2004-09-14	1,300	1,310	1,270	1,270	8,300	317.50
2004-09-13	1,280	1,300	1,270	1,300	5,400	325
2004-09-10	1,280	1,290	1,260	1,280	6,300	320
2004-09-09	1,300	1,300	1,280	1,280	1,300	320
2004-09-08	1,310	1,310	1,300	1,310	6,400	327.50
2004-09-07	1,300	1,310	1,280	1,310	6,500	327.50
2004-09-06	1,320	1,330	1,300	1,310	5,100	327.50
2004-09-03	1,320	1,340	1,300	1,320	7,100	330
2004-09-02	1,330	1,330	1,310	1,320	6,000	330
2004-09-01	1,320	1,330	1,310	1,310	8,000	327.50
2004-08-31	1,360	1,360	1,320	1,320	4,600	330
2004-08-30	1,330	1,340	1,310	1,340	4,600	335
2004-08-27	1,280	1,320	1,280	1,310	5,500	327.50
2004-08-26	1,250	1,280	1,250	1,260	8,800	315
2004-08-25	1,250	1,250	1,240	1,240	1,700	310
2004-08-24	1,260	1,260	1,240	1,240	1,600	310
2004-08-23	1,220	1,260	1,220	1,260	5,700	315
2004-08-20	1,190	1,200	1,170	1,200	8,800	300
2004-08-19	1,190	1,200	1,180	1,190	5,700	297.50
2004-08-18	1,230	1,230	1,180	1,200	10,000	300
2004-08-17	1,230	1,260	1,220	1,220	4,300	305
2004-08-16	1,260	1,260	1,200	1,220	12,900	305
2004-08-13	1,280	1,290	1,270	1,280	4,000	320
2004-08-12	1,300	1,300	1,280	1,290	2,300	322.50
2004-08-11	1,320	1,320	1,300	1,320	3,000	330
2004-08-10	1,280	1,300	1,280	1,300	3,100	325
2004-08-09	1,270	1,290	1,240	1,280	4,400	320
2004-08-06	1,310	1,320	1,300	1,300	4,700	325
2004-08-05	1,350	1,350	1,300	1,320	2,300	330
2004-08-04	1,290	1,300	1,250	1,300	9,400	325
2004-08-03	1,330	1,330	1,280	1,300	6,500	325
2004-08-02	1,350	1,350	1,330	1,340	1,400	335
2004-07-30	1,340	1,370	1,320	1,370	6,300	342.50
2004-07-29	1,360	1,360	1,300	1,300	8,200	325
2004-07-28	1,350	1,400	1,330	1,400	15,000	350
2004-07-27	1,370	1,400	1,260	1,260	10,900	315
2004-07-26	1,430	1,430	1,350	1,380	9,800	345
2004-07-23	1,430	1,450	1,420	1,440	3,600	360
2004-07-22	1,440	1,450	1,420	1,430	2,800	357.50
2004-07-21	1,450	1,460	1,440	1,440	3,000	360
2004-07-20	1,450	1,450	1,430	1,430	3,000	357.50
2004-07-16	1,450	1,470	1,450	1,450	2,700	362.50
2004-07-15	1,520	1,520	1,450	1,490	5,900	372.50
2004-07-14	1,480	1,480	1,440	1,450	8,600	362.50
2004-07-13	1,490	1,500	1,480	1,480	6,600	370
2004-07-12	1,500	1,510	1,450	1,510	17,300	377.50
2004-07-09	1,480	1,500	1,480	1,480	5,100	370
2004-07-08	1,460	1,480	1,450	1,480	6,600	370
2004-07-07	1,450	1,470	1,420	1,440	12,400	360
2004-07-06	1,500	1,540	1,480	1,490	14,300	372.50
2004-07-05	1,570	1,580	1,520	1,530	10,700	382.50
2004-07-02	1,580	1,600	1,530	1,570	12,100	392.50
2004-07-01	1,580	1,620	1,580	1,590	18,200	397.50
2004-06-30	1,630	1,630	1,560	1,580	24,700	395
2004-06-29	1,550	1,620	1,500	1,620	63,300	405
2004-06-28	1,480	1,520	1,470	1,520	18,200	380
2004-06-25	1,530	1,530	1,460	1,470	21,300	367.50
2004-06-24	1,530	1,550	1,520	1,530	9,100	382.50
2004-06-23	1,550	1,570	1,520	1,530	11,800	382.50
2004-06-22	1,540	1,570	1,510	1,550	24,600	387.50
2004-06-21	1,560	1,560	1,530	1,540	14,500	385
2004-06-18	1,540	1,580	1,480	1,560	34,300	390
2004-06-17	1,530	1,570	1,490	1,550	36,800	387.50
2004-06-16	1,530	1,590	1,530	1,540	43,300	385
2004-06-15	1,480	1,490	1,460	1,490	24,300	372.50
2004-06-14	1,460	1,480	1,450	1,460	8,700	365
2004-06-11	1,490	1,490	1,440	1,450	8,700	362.50
2004-06-10	1,440	1,470	1,420	1,470	12,100	367.50
2004-06-09	1,480	1,490	1,430	1,450	15,200	362.50
2004-06-08	1,500	1,510	1,460	1,460	17,700	365
2004-06-07	1,460	1,500	1,450	1,500	14,900	375
2004-06-04	1,460	1,480	1,430	1,460	10,500	365
2004-06-03	1,470	1,480	1,430	1,450	16,100	362.50
2004-06-02	1,490	1,520	1,440	1,460	20,600	365
2004-06-01	1,420	1,490	1,420	1,480	13,800	370
2004-05-31	1,480	1,480	1,420	1,440	11,200	360
2004-05-28	1,500	1,500	1,390	1,490	28,400	372.50
2004-05-27	1,580	1,580	1,420	1,510	40,500	377.50
2004-05-26	1,600	1,600	1,500	1,550	81,800	387.50
2004-05-25	1,430	1,600	1,400	1,600	80,400	400
2004-05-24	1,410	1,420	1,380	1,400	24,000	350
2004-05-21	1,370	1,430	1,370	1,430	20,600	357.50
2004-05-20	1,380	1,450	1,310	1,360	30,500	340
2004-05-19	1,350	1,420	1,320	1,400	39,900	350
2004-05-18	1,080	1,250	1,080	1,230	23,200	307.50
2004-05-17	1,200	1,200	1,050	1,070	26,600	267.50
2004-05-14	1,390	1,390	1,250	1,250	16,300	312.50
2004-05-13	1,400	1,400	1,340	1,370	14,100	342.50
2004-05-12	1,320	1,440	1,320	1,370	23,300	342.50
2004-05-11	1,290	1,330	1,240	1,310	33,300	327.50
2004-05-10	1,500	1,500	1,350	1,360	61,600	340
2004-05-07	1,620	1,670	1,500	1,580	201,200	395
2004-05-06	1,500	1,500	1,500	1,500	33,600	375
2004-04-30	1,300	1,300	1,300	1,300	63,300	325
2004-04-28	1,090	1,100	1,080	1,100	8,200	275
2004-04-27	1,080	1,100	1,080	1,090	7,400	272.50
2004-04-26	1,080	1,140	1,080	1,080	14,400	270
2004-04-23	1,090	1,110	1,070	1,100	7,400	275
2004-04-22	1,080	1,110	1,080	1,080	8,600	270
2004-04-21	1,100	1,120	1,040	1,070	7,100	267.50
2004-04-20	1,120	1,130	1,100	1,100	10,000	275
2004-04-19	1,150	1,180	1,100	1,100	31,500	275
2004-04-16	1,100	1,140	1,080	1,130	14,900	282.50
2004-04-15	1,110	1,140	1,080	1,100	13,200	275
2004-04-14	1,100	1,140	1,080	1,110	20,300	277.50
2004-04-13	1,130	1,150	1,090	1,120	41,800	280
2004-04-12	970	1,070	970	1,070	43,300	267.50
2004-04-09	964	980	950	970	29,200	242.50
2004-04-08	961	965	956	965	7,700	241.25
2004-04-07	970	980	955	965	14,000	241.25
2004-04-06	953	980	953	976	12,600	244
2004-04-05	901	955	901	940	19,400	235
2004-04-02	888	900	885	900	9,300	225
2004-04-01	890	890	870	880	5,600	220
2004-03-31	885	890	870	890	7,000	222.50
2004-03-30	897	900	885	885	7,500	221.25
2004-03-29	914	914	900	900	2,300	225
2004-03-26	935	940	870	880	10,100	220
2004-03-25	915	940	915	934	10,500	233.50
2004-03-24	888	920	881	915	9,200	228.75
2004-03-23	863	890	863	878	15,100	219.50
2004-03-22	865	869	863	863	6,300	215.75
2004-03-19	845	846	845	845	4,800	211.25
2004-03-18	859	860	845	846	7,300	211.50
2004-03-17	830	860	830	855	14,000	213.75
2004-03-16	811	829	811	820	8,200	205
2004-03-15	802	815	802	810	14,500	202.50
2004-03-12	802	805	798	798	21,300	199.50
2004-03-11	801	806	800	806	7,800	201.50
2004-03-10	804	805	800	801	8,400	200.25
2004-03-09	807	808	805	805	8,900	201.25
2004-03-08	795	810	795	807	13,400	201.75
2004-03-05	792	795	790	795	11,100	198.75
2004-03-04	790	799	790	791	22,600	197.75
2004-03-03	791	792	789	789	13,000	197.25
2004-03-02	795	799	789	791	9,200	197.75
2004-03-01	795	800	787	790	4,800	197.50
2004-02-27	795	795	790	790	700	197.50
2004-02-26	794	799	790	795	3,300	198.75
2004-02-25	796	799	790	794	4,400	198.50
2004-02-24	805	805	795	795	4,300	198.75
2004-02-23	790	800	790	800	7,400	200
2004-02-20	785	800	780	785	15,300	196.25
2004-02-19	781	790	775	780	17,600	195
2004-02-18	785	785	780	780	2,200	195
2004-02-17	781	790	781	785	11,700	196.25
2004-02-16	787	792	785	787	9,400	196.75
2004-02-13	787	795	787	787	4,500	196.75
2004-02-12	790	794	790	790	600	197.50
2004-02-10	790	790	780	790	700	197.50
2004-02-09	785	785	780	785	400	196.25
2004-02-06	820	820	785	790	4,700	197.50
2004-02-05	830	830	810	810	5,400	202.50
2004-02-04	801	870	800	830	32,900	207.50
2004-02-03	780	805	779	800	18,500	200
2004-02-02	780	780	765	780	4,300	195
2004-01-30	780	780	775	776	1,900	194
2004-01-29	785	785	776	784	2,800	196
2004-01-28	785	785	780	785	2,800	196.25
2004-01-27	780	785	780	780	2,400	195
2004-01-26	770	775	765	775	2,600	193.75
2004-01-23	780	781	770	770	5,000	192.50
2004-01-22	780	785	775	775	3,000	193.75
2004-01-21	785	790	780	780	3,400	195
2004-01-20	786	789	785	785	1,500	196.25
2004-01-19	786	790	785	785	1,000	196.25
2004-01-16	786	790	785	785	2,100	196.25
2004-01-15	790	815	782	785	4,200	196.25
2004-01-14	780	785	780	782	2,400	195.50
2004-01-13	779	785	779	782	3,100	195.50
2004-01-09	771	780	770	780	3,800	195
2004-01-08	780	785	771	771	1,600	192.75
2004-01-07	769	780	769	770	4,100	192.50
2004-01-06	749	760	749	760	3,000	190
2004-01-05	715	740	715	739	2,800	184.75

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