6736 サン電子(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	546	550	541	550	11,300	275
2006-12-28	536	547	536	546	14,700	273
2006-12-27	525	535	525	535	10,200	267.50
2006-12-26	521	528	521	524	19,300	262
2006-12-25	521	528	520	526	36,400	263
2006-12-22	536	541	525	526	44,000	263
2006-12-21	544	545	540	541	20,300	270.50
2006-12-20	545	549	536	544	20,400	272
2006-12-19	556	556	545	545	15,700	272.50
2006-12-18	565	565	550	556	11,400	278
2006-12-15	580	580	570	570	22,800	285
2006-12-14	575	584	574	580	18,900	290
2006-12-13	580	580	570	577	11,700	288.50
2006-12-12	578	584	575	579	30,100	289.50
2006-12-11	560	579	560	579	28,700	289.50
2006-12-08	550	557	550	551	22,400	275.50
2006-12-07	545	554	542	546	13,600	273
2006-12-06	545	548	540	545	6,000	272.50
2006-12-05	545	546	535	545	41,700	272.50
2006-12-04	543	544	535	536	25,800	268
2006-12-01	548	548	530	535	38,600	267.50
2006-11-30	530	537	530	535	8,500	267.50
2006-11-29	530	537	522	531	6,200	265.50
2006-11-28	519	529	515	529	18,700	264.50
2006-11-27	516	520	515	519	5,200	259.50
2006-11-24	515	519	513	513	5,800	256.50
2006-11-22	510	516	509	516	11,700	258
2006-11-21	511	515	510	511	11,700	255.50
2006-11-20	537	538	511	515	18,100	257.50
2006-11-17	574	574	535	537	22,200	268.50
2006-11-16	570	576	565	565	8,100	282.50
2006-11-15	571	579	570	578	7,900	289
2006-11-14	571	572	567	570	6,400	285
2006-11-13	577	578	570	570	7,700	285
2006-11-10	580	580	575	578	4,200	289
2006-11-09	578	580	573	580	11,700	290
2006-11-08	579	582	575	576	13,900	288
2006-11-07	581	583	578	578	11,600	289
2006-11-06	579	580	571	579	19,300	289.50
2006-11-02	573	573	563	569	30,900	284.50
2006-11-01	582	585	582	583	9,700	291.50
2006-10-31	582	587	582	582	8,400	291
2006-10-30	594	594	580	587	13,900	293.50
2006-10-27	592	597	591	594	18,600	297
2006-10-26	601	604	600	602	10,100	301
2006-10-25	604	606	600	603	16,700	301.50
2006-10-24	620	620	601	604	23,100	302
2006-10-23	620	620	601	613	16,700	306.50
2006-10-20	615	620	615	618	15,400	309
2006-10-19	608	619	607	612	25,400	306
2006-10-18	604	605	600	605	12,400	302.50
2006-10-17	598	600	595	600	26,800	300
2006-10-16	577	595	576	588	24,500	294
2006-10-13	579	581	567	580	23,700	290
2006-10-12	571	575	560	562	24,100	281
2006-10-11	580	594	570	570	42,600	285
2006-10-10	592	599	574	580	45,800	290
2006-10-06	597	608	582	602	159,700	301
2006-10-05	621	627	611	611	229,200	305.50
2006-10-04	710	719	710	711	13,800	355.50
2006-10-03	711	714	710	710	16,000	355
2006-10-02	710	713	709	709	14,300	354.50
2006-09-29	715	718	709	711	13,200	355.50
2006-09-28	715	716	708	708	11,300	354
2006-09-27	709	719	708	714	7,400	357
2006-09-26	719	719	705	706	7,300	353
2006-09-25	721	721	713	714	6,500	357
2006-09-22	715	723	714	723	6,500	361.50
2006-09-21	723	727	716	725	9,600	362.50
2006-09-20	728	728	721	725	9,000	362.50
2006-09-19	732	732	722	730	6,300	365
2006-09-15	728	728	722	728	9,000	364
2006-09-14	730	730	726	726	12,000	363
2006-09-13	731	739	731	732	16,300	366
2006-09-12	747	747	737	737	3,500	368.50
2006-09-11	751	751	742	742	8,600	371
2006-09-08	742	748	742	746	4,400	373
2006-09-07	741	750	737	744	18,200	372
2006-09-06	745	746	736	736	12,400	368
2006-09-05	748	748	741	743	7,300	371.50
2006-09-04	737	745	736	738	9,500	369
2006-09-01	742	742	732	735	7,800	367.50
2006-08-31	736	740	734	735	10,000	367.50
2006-08-30	742	744	731	734	15,800	367
2006-08-29	741	754	741	745	11,600	372.50
2006-08-28	760	761	740	745	15,000	372.50
2006-08-25	767	770	761	761	7,000	380.50
2006-08-24	776	776	767	767	8,800	383.50
2006-08-23	773	777	771	771	8,700	385.50
2006-08-22	777	778	771	771	7,300	385.50
2006-08-21	779	780	772	776	12,200	388
2006-08-18	775	783	773	780	9,900	390
2006-08-17	763	778	763	771	12,700	385.50
2006-08-16	762	762	753	753	11,300	376.50
2006-08-15	775	780	751	761	24,800	380.50
2006-08-14	756	775	746	773	46,100	386.50
2006-08-11	710	711	700	706	16,800	353
2006-08-10	711	715	709	709	5,700	354.50
2006-08-09	714	719	712	712	4,700	356
2006-08-08	714	720	710	720	4,000	360
2006-08-07	726	727	719	719	5,300	359.50
2006-08-04	723	729	722	726	2,400	363
2006-08-03	724	730	718	723	6,500	361.50
2006-08-02	725	725	716	718	2,300	359
2006-08-01	725	729	715	729	3,000	364.50
2006-07-31	707	725	707	725	4,900	362.50
2006-07-28	714	715	701	710	6,000	355
2006-07-27	720	720	700	710	4,800	355
2006-07-26	722	724	720	720	7,200	360
2006-07-25	725	730	725	725	7,800	362.50
2006-07-24	728	735	725	727	10,200	363.50
2006-07-21	730	734	728	733	8,700	366.50
2006-07-20	723	740	723	728	6,200	364
2006-07-19	734	735	721	721	15,000	360.50
2006-07-18	760	760	734	734	9,700	367
2006-07-14	789	789	766	766	22,100	383
2006-07-13	765	770	761	770	7,800	385
2006-07-12	768	770	765	766	7,300	383
2006-07-11	768	776	768	773	3,100	386.50
2006-07-10	771	771	767	768	5,600	384
2006-07-07	778	782	770	776	5,800	388
2006-07-06	789	795	767	779	10,900	389.50
2006-07-05	795	800	791	795	13,200	397.50
2006-07-04	780	799	778	791	9,800	395.50
2006-07-03	764	775	763	774	4,900	387
2006-06-30	761	765	760	760	4,000	380
2006-06-29	760	760	753	753	3,500	376.50
2006-06-28	751	766	751	760	4,200	380
2006-06-27	762	764	760	760	6,600	380
2006-06-26	777	777	769	769	5,000	384.50
2006-06-23	776	777	766	770	5,100	385
2006-06-22	765	771	763	767	6,900	383.50
2006-06-21	777	777	762	763	6,600	381.50
2006-06-20	793	793	777	777	4,900	388.50
2006-06-19	800	800	784	784	7,900	392
2006-06-16	780	800	780	795	25,000	397.50
2006-06-15	774	775	768	775	17,000	387.50
2006-06-14	763	763	745	750	7,900	375
2006-06-13	750	774	750	765	14,500	382.50
2006-06-12	715	736	712	736	5,800	368
2006-06-09	698	715	697	715	27,300	357.50
2006-06-08	720	720	700	700	24,600	350
2006-06-07	740	743	735	738	15,800	369
2006-06-06	751	754	745	747	23,500	373.50
2006-06-05	750	755	745	750	11,600	375
2006-06-02	773	773	710	754	47,400	377
2006-06-01	797	798	777	780	35,300	390
2006-05-31	809	812	788	800	23,200	400
2006-05-30	826	827	820	825	6,200	412.50
2006-05-29	830	835	825	830	8,000	415
2006-05-26	840	840	820	820	5,600	410
2006-05-25	830	833	825	825	15,600	412.50
2006-05-24	823	823	815	819	17,200	409.50
2006-05-23	840	840	820	828	16,200	414
2006-05-22	856	864	840	840	23,200	420
2006-05-19	813	840	811	831	24,300	415.50
2006-05-18	836	836	810	813	38,300	406.50
2006-05-17	850	850	840	842	21,600	421
2006-05-16	856	857	842	845	16,500	422.50
2006-05-15	860	870	840	850	29,100	425
2006-05-12	875	877	865	868	31,000	434
2006-05-11	905	905	883	887	19,400	443.50
2006-05-10	904	905	902	904	10,700	452
2006-05-09	903	915	902	905	10,800	452.50
2006-05-08	901	908	900	902	19,300	451
2006-05-02	902	905	900	901	21,500	450.50
2006-05-01	914	916	903	908	22,500	454
2006-04-28	913	920	901	916	18,100	458
2006-04-27	938	938	909	913	22,900	456.50
2006-04-26	944	944	927	930	22,700	465
2006-04-25	945	947	935	943	17,500	471.50
2006-04-24	960	960	940	947	29,600	473.50
2006-04-21	931	964	926	950	72,100	475
2006-04-20	937	937	931	932	12,700	466
2006-04-19	946	946	933	935	17,900	467.50
2006-04-18	932	945	931	945	23,900	472.50
2006-04-17	945	945	936	936	18,900	468
2006-04-14	946	947	941	942	15,500	471
2006-04-13	956	956	945	945	20,300	472.50
2006-04-12	969	969	958	958	30,900	479
2006-04-11	947	964	947	962	42,400	481
2006-04-10	943	946	940	946	16,700	473
2006-04-07	941	945	937	943	23,900	471.50
2006-04-06	940	946	940	940	31,900	470
2006-04-05	947	947	936	940	43,600	470
2006-04-04	953	953	942	948	35,400	474
2006-04-03	957	959	945	953	36,600	476.50
2006-03-31	948	953	945	953	16,200	476.50
2006-03-30	952	955	938	945	81,600	472.50
2006-03-29	968	969	945	951	38,500	475.50
2006-03-28	955	969	950	958	39,800	479
2006-03-27	2,000	2,015	1,968	1,995	36,600	498.75
2006-03-24	1,965	1,990	1,960	1,986	27,900	496.50
2006-03-23	1,938	1,965	1,936	1,957	6,900	489.25
2006-03-22	1,920	1,939	1,904	1,923	32,200	480.75
2006-03-20	1,905	1,915	1,901	1,903	34,400	475.75
2006-03-17	1,918	1,920	1,892	1,910	22,200	477.50
2006-03-16	1,940	1,940	1,900	1,910	13,700	477.50
2006-03-15	1,939	1,947	1,930	1,940	7,500	485
2006-03-14	1,933	1,965	1,928	1,936	14,500	484
2006-03-13	1,960	1,965	1,932	1,932	8,900	483
2006-03-10	1,900	1,930	1,890	1,930	13,200	482.50
2006-03-09	1,893	1,903	1,886	1,897	12,300	474.25
2006-03-08	1,903	1,907	1,894	1,903	5,400	475.75
2006-03-07	1,930	1,945	1,902	1,902	9,700	475.50
2006-03-06	1,920	1,960	1,911	1,945	6,200	486.25
2006-03-03	1,955	1,955	1,925	1,925	4,600	481.25
2006-03-02	1,981	1,981	1,955	1,955	5,700	488.75
2006-03-01	1,981	2,000	1,975	2,000	8,200	500
2006-02-28	2,030	2,045	1,980	2,010	13,900	502.50
2006-02-27	1,980	2,030	1,961	2,020	7,600	505
2006-02-24	1,945	1,955	1,940	1,955	9,400	488.75
2006-02-23	1,921	1,944	1,920	1,944	6,800	486
2006-02-22	1,900	1,920	1,871	1,920	19,400	480
2006-02-21	1,870	1,880	1,840	1,880	30,600	470
2006-02-20	1,860	1,895	1,840	1,870	31,500	467.50
2006-02-17	1,972	1,977	1,950	1,950	22,300	487.50
2006-02-16	1,960	1,984	1,960	1,970	10,000	492.50
2006-02-15	2,010	2,040	1,953	1,966	24,100	491.50
2006-02-14	1,948	1,982	1,930	1,980	19,000	495
2006-02-13	2,050	2,050	1,957	2,000	41,400	500
2006-02-10	2,050	2,085	2,050	2,050	110,000	512.50
2006-02-09	2,095	2,110	2,090	2,090	19,800	522.50
2006-02-08	2,120	2,120	2,080	2,095	30,800	523.75
2006-02-07	2,110	2,125	2,100	2,120	46,800	530
2006-02-06	2,125	2,130	2,110	2,120	33,100	530
2006-02-03	2,135	2,145	2,125	2,130	23,500	532.50
2006-02-02	2,115	2,175	2,115	2,130	32,300	532.50
2006-02-01	2,130	2,130	2,100	2,110	35,300	527.50
2006-01-31	2,170	2,170	2,140	2,140	19,200	535
2006-01-30	2,180	2,185	2,160	2,165	15,700	541.25
2006-01-27	2,170	2,180	2,130	2,140	60,800	535
2006-01-26	2,085	2,150	2,085	2,130	60,000	532.50
2006-01-25	1,999	2,090	1,999	2,080	73,700	520
2006-01-24	1,853	1,880	1,850	1,870	7,400	467.50
2006-01-23	1,850	1,900	1,850	1,853	11,500	463.25
2006-01-20	1,922	1,968	1,900	1,920	13,200	480
2006-01-19	1,750	1,930	1,734	1,905	24,600	476.25
2006-01-18	2,005	2,005	1,800	1,830	53,400	457.50
2006-01-17	2,045	2,055	2,005	2,010	27,500	502.50
2006-01-16	2,035	2,080	2,035	2,065	19,800	516.25
2006-01-13	2,035	2,045	2,015	2,025	16,300	506.25
2006-01-12	2,015	2,030	2,010	2,030	12,400	507.50
2006-01-11	2,100	2,100	2,000	2,030	43,300	507.50
2006-01-10	2,130	2,130	2,060	2,110	88,400	527.50
2006-01-06	1,949	1,969	1,940	1,964	24,500	491
2006-01-05	1,900	1,930	1,896	1,930	22,500	482.50
2006-01-04	1,891	1,899	1,881	1,890	12,000	472.50

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