6736 サン電子(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,8651,8651,8601,8617,100465.25
2005-12-291,8601,8681,8551,86012,500465
2005-12-281,8601,8701,8501,86017,700465
2005-12-271,8851,8851,8511,85215,700463
2005-12-261,8961,8971,8851,88511,000471.25
2005-12-221,8891,8951,8741,89417,600473.50
2005-12-211,8901,8901,8731,88613,200471.50
2005-12-201,8721,8721,8571,86510,200466.25
2005-12-191,8501,8601,8501,8557,300463.75
2005-12-161,8411,8501,8331,8507,600462.50
2005-12-151,9001,9001,8501,85018,400462.50
2005-12-141,8991,9001,8901,89011,600472.50
2005-12-131,8681,8971,8681,89016,500472.50
2005-12-121,8451,8681,8421,86814,800467
2005-12-091,8531,8561,8351,84014,100460
2005-12-081,9021,9021,8501,85314,800463.25
2005-12-071,9051,9101,8921,90010,900475
2005-12-061,9011,9091,8871,90419,000476
2005-12-051,8991,8991,8601,88716,000471.75
2005-12-021,8281,8391,8281,83914,300459.75
2005-12-011,8511,8511,8251,83017,000457.50
2005-11-301,8591,8621,8561,85611,400464
2005-11-291,8541,8701,8541,86718,700466.75
2005-11-281,9211,9211,8801,89121,100472.75
2005-11-251,9541,9591,8921,92130,500480.25
2005-11-241,9531,9791,9531,95441,600488.50
2005-11-221,9101,9491,9021,93534,600483.75
2005-11-211,8681,9001,8531,88836,400472
2005-11-181,8071,8351,8071,83514,300458.75
2005-11-171,8011,8201,8001,80510,000451.25
2005-11-161,8161,8211,7901,80715,800451.75
2005-11-151,7541,8201,7511,81650,600454
2005-11-141,8201,8381,7451,77099,500442.50
2005-11-111,8601,8641,8511,86025,400465
2005-11-101,8891,8891,8581,86722,600466.75
2005-11-091,8801,8891,8401,87256,700468
2005-11-081,9741,9751,9011,91546,400478.75
2005-11-071,9711,9851,8571,945177,100486.25
2005-11-042,0352,1752,0352,035272,800508.75
2005-11-022,4002,4402,3802,43535,900608.75
2005-11-012,3802,3802,3502,37525,600593.75
2005-10-312,2702,3202,2702,30023,600575
2005-10-282,2602,2802,2502,26514,200566.25
2005-10-272,2752,3352,2602,28019,500570
2005-10-262,2202,2952,2202,27519,300568.75
2005-10-252,2002,2152,2002,2007,900550
2005-10-242,2052,2102,1902,1907,200547.50
2005-10-212,1952,2102,1602,20017,800550
2005-10-202,2152,2152,1802,18527,000546.25
2005-10-192,2002,2252,1602,18025,600545
2005-10-182,1702,2552,1452,23558,000558.75
2005-10-172,0802,1502,0602,13019,900532.50
2005-10-142,0252,0702,0202,0706,800517.50
2005-10-132,0302,0352,0052,0207,400505
2005-10-122,0252,0352,0152,0206,800505
2005-10-112,0152,0251,9902,02011,900505
2005-10-072,0252,0302,0102,0308,000507.50
2005-10-062,0802,0802,0052,03020,300507.50
2005-10-052,0502,0902,0352,08010,800520
2005-10-042,0302,0552,0302,0506,800512.50
2005-10-032,0802,0802,0102,03011,000507.50
2005-09-302,1052,1202,0802,08024,100520
2005-09-292,1052,1502,0702,11032,200527.50
2005-09-282,0252,0802,0252,08016,000520
2005-09-272,0002,0302,0002,02516,400506.25
2005-09-262,0202,0351,9781,99618,600499
2005-09-222,0102,0251,9051,99695,300499
2005-09-212,1602,1802,0052,09039,700522.50
2005-09-201,9842,2051,9582,205100,000551.25
2005-09-161,8531,9071,8531,90553,500476.25
2005-09-151,7951,8451,7901,83538,800458.75
2005-09-141,7951,7951,7801,7857,800446.25
2005-09-131,7951,7951,7771,79525,200448.75
2005-09-121,7961,7961,7701,7879,000446.75
2005-09-091,7601,7701,7581,7703,400442.50
2005-09-081,7221,7571,7201,7578,600439.25
2005-09-071,7501,7501,7361,7366,400434
2005-09-061,7701,7751,7421,75016,700437.50
2005-09-051,7921,7921,7701,7897,300447.25
2005-09-021,8001,8151,7921,79216,000448
2005-09-011,7991,8011,7861,79910,500449.75
2005-08-311,7661,7881,7661,7846,100446
2005-08-301,7451,7661,7351,7667,300441.50
2005-08-291,7221,7351,7201,7357,200433.75
2005-08-261,7411,7461,7261,7307,400432.50
2005-08-251,7351,7401,7221,7409,800435
2005-08-241,7611,7611,7361,74511,400436.25
2005-08-231,7601,7751,7581,75819,900439.50
2005-08-221,7901,7951,7551,76210,500440.50
2005-08-191,7761,7791,7531,7607,900440
2005-08-181,7861,7991,7751,7907,900447.50
2005-08-171,8011,8031,7891,78916,000447.25
2005-08-161,8101,8291,7851,80810,100452
2005-08-151,8341,8341,7731,81012,000452.50
2005-08-121,8301,8401,8161,8349,000458.50
2005-08-111,8611,8611,8051,8179,900454.25
2005-08-101,8701,8951,8001,80135,600450.25
2005-08-091,8001,8501,8001,84027,000460
2005-08-081,7401,8201,7101,78824,600447
2005-08-051,7001,7001,6701,68015,800420
2005-08-041,7311,7311,6701,72236,000430.50
2005-08-031,7831,7901,7451,75015,800437.50
2005-08-021,7951,8141,7801,78321,000445.75
2005-08-011,8201,8301,7801,81810,300454.50
2005-07-291,8351,8401,7851,82013,800455
2005-07-281,8601,8771,7541,82141,600455.25
2005-07-271,8701,8751,8461,85519,000463.75
2005-07-261,8201,8591,8031,84030,400460
2005-07-251,7981,8181,7741,80916,800452.25
2005-07-221,7991,7991,7701,77510,200443.75
2005-07-211,7741,8201,7621,80022,100450
2005-07-201,8081,8081,7611,76125,800440.25
2005-07-191,8131,8141,7301,80934,700452.25
2005-07-151,7781,8701,7651,815102,900453.75
2005-07-141,6901,7281,6701,71856,900429.50
2005-07-131,6201,6601,6201,65163,000412.75
2005-07-121,6041,6041,5951,6027,300400.50
2005-07-111,5971,6101,5951,5958,400398.75
2005-07-081,5801,6001,5801,5906,800397.50
2005-07-071,6061,6101,5801,60012,600400
2005-07-061,5981,6171,5951,6147,700403.50
2005-07-051,6201,6201,5911,59210,300398
2005-07-041,5951,6001,5871,59113,600397.75
2005-07-011,5461,5861,5451,5869,400396.50
2005-06-301,5691,5691,5421,5469,700386.50
2005-06-291,5701,5941,5661,5699,900392.25
2005-06-281,5551,5621,5501,55024,700387.50
2005-06-271,5731,5731,5451,5569,000389
2005-06-241,5871,5871,5651,5759,600393.75
2005-06-231,5641,5871,5521,5879,500396.75
2005-06-221,5861,5961,5711,57212,300393
2005-06-211,5801,6151,5801,58621,600396.50
2005-06-201,6301,6391,6181,63030,600407.50
2005-06-171,5751,6081,5751,60420,500401
2005-06-161,5451,5791,5401,57317,000393.25
2005-06-151,5301,5401,5251,5269,900381.50
2005-06-141,5351,5381,5181,52510,600381.25
2005-06-131,5141,5491,5011,53517,200383.75
2005-06-101,5001,5001,4851,4963,000374
2005-06-091,4961,5051,4801,48013,600370
2005-06-081,4971,4991,4851,48512,900371.25
2005-06-071,4801,4951,4751,48210,400370.50
2005-06-061,4671,4771,4501,46012,100365
2005-06-031,4501,4531,4311,4393,300359.75
2005-06-021,4291,4501,4291,44010,600360
2005-06-011,4001,4211,3951,42112,300355.25
2005-05-311,4051,4101,4001,4015,200350.25
2005-05-301,3921,4051,3901,40315,800350.75
2005-05-271,3891,3901,3801,3909,600347.50
2005-05-261,4201,4201,3851,39010,400347.50
2005-05-251,4501,4501,4261,44012,700360
2005-05-241,4831,4831,4501,45713,900364.25
2005-05-231,4891,4901,4621,47739,500369.25
2005-05-201,4251,4671,4251,4492,900362.25
2005-05-191,4201,4271,3751,4275,200356.75
2005-05-181,3711,3851,3601,3853,300346.25
2005-05-171,4301,4301,3801,38010,700345
2005-05-161,4691,4691,4281,4352,500358.75
2005-05-131,4801,4801,4451,4604,700365
2005-05-121,4751,4801,4401,4703,300367.50
2005-05-111,4681,4901,4681,4703,700367.50
2005-05-101,4701,4701,4401,4707,700367.50
2005-05-091,4751,4831,4701,4831,200370.75
2005-05-061,4801,4801,4501,4643,400366
2005-05-021,4601,4621,4401,4493,800362.25
2005-04-281,4351,4601,4301,4603,400365
2005-04-271,4501,4501,4161,4172,700354.25
2005-04-261,4621,4621,4501,4504,600362.50
2005-04-251,4431,4631,4431,4621,400365.50
2005-04-221,4901,5001,4501,4638,500365.75
2005-04-211,4411,4841,4151,4807,300370
2005-04-201,4901,4901,4501,4612,900365.25
2005-04-191,4221,4601,4221,4506,300362.50
2005-04-181,4601,4601,4151,4219,300355.25
2005-04-151,4861,4901,4711,4806,900370
2005-04-141,5001,5001,4801,4866,900371.50
2005-04-131,5001,5101,4961,5005,900375
2005-04-121,5151,5151,5051,5153,300378.75
2005-04-111,5061,5201,4981,4989,300374.50
2005-04-081,4961,5101,4961,5103,900377.50
2005-04-071,5101,5101,4921,4937,500373.25
2005-04-061,5001,5101,4951,49510,100373.75
2005-04-051,4921,5041,4911,5023,800375.50
2005-04-041,5201,5201,4861,4865,000371.50
2005-04-011,5241,5241,4841,4973,600374.25
2005-03-311,4801,4891,4611,4843,700371
2005-03-301,5101,5101,4501,4806,600370
2005-03-291,5311,5311,4881,50011,300375
2005-03-281,5451,5451,5201,5305,700382.50
2005-03-251,5511,5511,5421,5459,500386.25
2005-03-241,5361,5571,5151,54811,800387
2005-03-231,5401,5491,5101,54518,900386.25
2005-03-221,4961,5391,4851,53826,900384.50
2005-03-181,4511,4641,4451,4588,300364.50
2005-03-171,4411,4571,4351,4509,300362.50
2005-03-161,4701,4701,4421,4508,200362.50
2005-03-151,4641,4641,4401,4508,900362.50
2005-03-141,4501,4601,4411,4472,900361.75
2005-03-111,4491,4811,4361,4365,900359
2005-03-101,4651,4691,4401,4695,300367.25
2005-03-091,4701,4741,4651,4744,000368.50
2005-03-081,4761,4761,4631,4704,800367.50
2005-03-071,4901,4961,4401,49616,100374
2005-03-041,5151,5201,4551,45513,200363.75
2005-03-031,5251,5251,4801,5006,600375
2005-03-021,4711,5131,4701,5057,800376.25
2005-03-011,4501,4691,4351,46911,500367.25
2005-02-281,4201,4671,4201,4608,100365
2005-02-251,4001,4111,3901,4008,600350
2005-02-241,4301,4311,3851,40327,400350.75
2005-02-231,4501,4551,4201,45010,900362.50
2005-02-221,4811,4891,4521,4687,500367
2005-02-211,4751,4871,4611,4759,000368.75
2005-02-181,4701,4981,4451,49813,600374.50
2005-02-171,5101,5101,4801,50014,300375
2005-02-161,5421,5501,5101,5109,500377.50
2005-02-151,5801,5801,5401,5727,800393
2005-02-141,5511,5841,5501,5719,800392.75
2005-02-101,5891,5891,5321,53226,200383
2005-02-091,6151,6151,5611,59516,900398.75
2005-02-081,6401,6401,6101,63022,000407.50
2005-02-071,6071,6391,6011,61236,600403
2005-02-041,5991,6251,5551,59044,600397.50
2005-02-031,5501,5991,5501,57541,000393.75
2005-02-021,5201,5401,5151,53025,900382.50
2005-02-011,5101,5281,4911,49110,800372.75
2005-01-311,5151,5401,4901,51023,800377.50
2005-01-281,4901,5501,4901,51329,100378.25
2005-01-271,4951,5001,4521,47514,000368.75
2005-01-261,4501,4991,4501,48013,700370
2005-01-251,4901,4951,4001,45020,200362.50
2005-01-241,5001,5001,4801,49515,100373.75
2005-01-211,4931,5201,4801,50014,900375
2005-01-201,5001,5151,4541,51120,000377.75
2005-01-191,5301,5301,4951,51124,500377.75
2005-01-181,5001,5271,4511,47058,500367.50
2005-01-171,3901,5301,3901,49778,000374.25
2005-01-141,3001,3341,2801,33023,600332.50
2005-01-131,2361,3201,2311,32031,000330
2005-01-121,2451,2501,2361,2368,800309
2005-01-111,2401,2521,2371,2507,400312.50
2005-01-071,2501,2691,2411,2504,800312.50
2005-01-061,2531,2651,2501,2653,700316.25
2005-01-051,2801,2801,2501,2523,200313
2005-01-041,2801,2801,2651,2802,400320

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