6736 サン電子(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	431	436	431	435	2,700	217.50
2007-12-27	431	435	430	430	4,200	215
2007-12-26	420	429	411	426	14,400	213
2007-12-25	425	428	420	420	22,200	210
2007-12-21	432	434	425	425	7,800	212.50
2007-12-20	440	441	428	432	14,600	216
2007-12-19	440	445	440	440	18,100	220
2007-12-18	440	442	440	442	2,800	221
2007-12-17	440	443	440	441	5,700	220.50
2007-12-14	448	448	430	444	14,200	222
2007-12-13	447	447	443	443	3,600	221.50
2007-12-12	446	447	429	444	17,100	222
2007-12-11	449	449	443	446	5,400	223
2007-12-10	448	449	444	449	6,100	224.50
2007-12-07	448	449	442	448	7,600	224
2007-12-06	446	446	440	441	5,100	220.50
2007-12-05	448	448	443	446	6,800	223
2007-12-04	449	449	445	448	3,400	224
2007-12-03	455	455	445	450	3,100	225
2007-11-30	445	450	443	450	9,200	225
2007-11-29	453	453	445	445	4,500	222.50
2007-11-28	444	449	438	449	6,300	224.50
2007-11-27	446	446	436	438	3,600	219
2007-11-26	436	450	436	441	7,600	220.50
2007-11-22	430	430	425	430	3,000	215
2007-11-21	430	430	422	430	12,000	215
2007-11-20	437	437	428	434	15,400	217
2007-11-19	434	450	434	440	5,500	220
2007-11-16	445	445	423	440	8,300	220
2007-11-15	450	455	445	455	4,900	227.50
2007-11-14	441	445	440	445	1,900	222.50
2007-11-13	442	442	421	440	8,900	220
2007-11-12	453	453	441	442	7,100	221
2007-11-09	475	475	456	461	3,900	230.50
2007-11-08	471	472	464	465	3,700	232.50
2007-11-07	477	480	474	478	3,600	239
2007-11-06	479	480	472	477	2,400	238.50
2007-11-05	480	480	465	478	8,400	239
2007-11-02	496	496	487	495	3,200	247.50
2007-11-01	497	499	488	496	9,800	248
2007-10-31	477	492	477	492	11,400	246
2007-10-30	485	488	478	478	3,600	239
2007-10-29	476	480	471	480	5,700	240
2007-10-26	475	476	471	471	900	235.50
2007-10-25	475	479	475	475	500	237.50
2007-10-24	485	485	474	477	2,700	238.50
2007-10-23	472	485	472	480	4,300	240
2007-10-22	474	474	471	471	800	235.50
2007-10-19	488	488	482	485	4,900	242.50
2007-10-18	487	497	487	492	2,100	246
2007-10-17	482	486	482	483	6,600	241.50
2007-10-16	497	497	485	487	6,500	243.50
2007-10-15	498	498	488	493	5,300	246.50
2007-10-12	490	493	484	484	16,200	242
2007-10-11	490	490	484	484	4,000	242
2007-10-10	503	503	484	489	11,100	244.50
2007-10-09	481	495	481	493	8,000	246.50
2007-10-05	475	480	475	480	4,600	240
2007-10-04	475	478	471	478	5,200	239
2007-10-03	475	475	467	475	5,700	237.50
2007-10-02	472	475	470	475	6,400	237.50
2007-10-01	476	476	470	472	3,600	236
2007-09-28	478	478	465	466	4,000	233
2007-09-27	460	469	458	463	6,200	231.50
2007-09-26	456	458	456	457	4,000	228.50
2007-09-25	458	458	457	457	2,100	228.50
2007-09-21	452	461	450	458	5,700	229
2007-09-20	457	460	453	454	8,000	227
2007-09-19	458	460	456	459	7,300	229.50
2007-09-18	471	471	452	456	13,200	228
2007-09-14	477	477	470	470	7,700	235
2007-09-13	472	472	461	462	5,100	231
2007-09-12	470	479	470	470	6,300	235
2007-09-11	481	481	461	470	10,300	235
2007-09-10	487	489	481	486	9,900	243
2007-09-07	450	496	450	492	53,900	246
2007-09-06	454	455	449	450	2,300	225
2007-09-05	451	458	450	450	2,500	225
2007-09-04	453	455	450	451	2,800	225.50
2007-09-03	450	453	446	453	4,600	226.50
2007-08-31	445	450	441	450	5,900	225
2007-08-30	450	454	445	445	6,800	222.50
2007-08-29	452	452	437	449	12,700	224.50
2007-08-28	455	455	450	452	3,800	226
2007-08-27	454	454	453	453	500	226.50
2007-08-24	461	461	452	452	5,700	226
2007-08-23	458	464	454	457	2,400	228.50
2007-08-22	455	460	453	453	4,000	226.50
2007-08-21	457	459	448	459	19,700	229.50
2007-08-20	453	470	453	467	11,400	233.50
2007-08-17	470	473	453	453	15,200	226.50
2007-08-16	481	485	464	470	15,200	235
2007-08-15	494	494	483	483	5,000	241.50
2007-08-14	489	492	484	484	23,100	242
2007-08-13	485	500	475	485	13,400	242.50
2007-08-10	501	504	491	504	14,100	252
2007-08-09	507	511	505	505	8,900	252.50
2007-08-08	507	510	506	506	5,400	253
2007-08-07	515	515	509	509	14,300	254.50
2007-08-06	518	518	515	515	3,800	257.50
2007-08-03	515	518	512	518	8,200	259
2007-08-02	516	521	515	518	3,600	259
2007-08-01	515	526	515	519	6,300	259.50
2007-07-31	520	522	513	520	4,500	260
2007-07-30	508	521	507	520	8,100	260
2007-07-27	518	528	510	528	13,400	264
2007-07-26	526	526	517	518	6,800	259
2007-07-25	528	528	520	524	11,100	262
2007-07-24	530	532	530	530	2,900	265
2007-07-23	534	535	530	532	4,500	266
2007-07-20	540	540	534	535	6,100	267.50
2007-07-19	542	543	541	541	7,100	270.50
2007-07-18	541	547	540	541	16,500	270.50
2007-07-17	545	545	539	544	9,600	272
2007-07-13	552	552	541	544	18,000	272
2007-07-12	540	543	539	541	8,800	270.50
2007-07-11	540	541	537	541	4,000	270.50
2007-07-10	546	546	540	540	8,400	270
2007-07-09	543	548	542	545	13,500	272.50
2007-07-06	539	542	535	542	9,400	271
2007-07-05	535	539	529	539	4,800	269.50
2007-07-04	538	538	530	532	12,300	266
2007-07-03	535	538	531	538	5,600	269
2007-07-02	529	536	528	536	7,900	268
2007-06-29	527	529	525	529	5,200	264.50
2007-06-28	525	529	524	524	2,900	262
2007-06-27	531	533	522	523	10,300	261.50
2007-06-26	530	532	527	531	8,000	265.50
2007-06-25	530	531	529	531	8,500	265.50
2007-06-22	533	536	531	535	10,500	267.50
2007-06-21	534	536	532	535	5,800	267.50
2007-06-20	535	535	528	532	9,700	266
2007-06-19	534	538	530	533	15,500	266.50
2007-06-18	536	539	532	535	10,300	267.50
2007-06-15	545	546	531	537	19,300	268.50
2007-06-14	538	538	528	535	11,700	267.50
2007-06-13	540	540	529	538	7,800	269
2007-06-12	546	546	539	540	7,300	270
2007-06-11	547	550	543	544	7,200	272
2007-06-08	552	552	545	548	4,100	274
2007-06-07	554	555	551	554	2,900	277
2007-06-06	545	555	545	555	9,600	277.50
2007-06-05	548	552	544	548	7,100	274
2007-06-04	555	556	548	548	3,400	274
2007-06-01	558	558	544	553	6,900	276.50
2007-05-31	548	553	530	548	13,200	274
2007-05-30	552	552	546	548	2,500	274
2007-05-29	543	552	540	552	6,100	276
2007-05-28	538	542	538	542	2,700	271
2007-05-25	537	540	535	535	3,200	267.50
2007-05-24	540	545	536	537	6,900	268.50
2007-05-23	538	540	529	535	8,500	267.50
2007-05-22	540	540	530	540	8,900	270
2007-05-21	539	555	537	540	9,600	270
2007-05-18	552	552	545	547	3,200	273.50
2007-05-17	542	564	541	552	9,100	276
2007-05-16	577	578	568	571	3,100	285.50
2007-05-15	582	582	579	580	5,900	290
2007-05-14	584	584	570	572	2,700	286
2007-05-11	577	577	568	576	4,500	288
2007-05-10	573	579	571	579	5,900	289.50
2007-05-09	576	580	574	574	5,300	287
2007-05-08	580	580	576	578	3,200	289
2007-05-07	584	584	571	579	4,500	289.50
2007-05-02	577	577	569	570	12,200	285
2007-05-01	563	567	553	567	6,100	283.50
2007-04-27	564	568	557	563	15,300	281.50
2007-04-26	564	565	557	564	10,400	282
2007-04-25	548	559	548	557	2,300	278.50
2007-04-24	536	553	536	553	2,500	276.50
2007-04-23	555	561	540	551	9,300	275.50
2007-04-20	561	566	558	561	8,000	280.50
2007-04-19	562	565	560	560	3,000	280
2007-04-18	564	571	560	565	3,700	282.50
2007-04-17	565	570	563	567	7,800	283.50
2007-04-16	573	575	571	571	3,500	285.50
2007-04-13	578	578	574	575	7,600	287.50
2007-04-12	572	580	571	578	10,500	289
2007-04-11	575	578	571	578	5,100	289
2007-04-10	573	589	556	580	10,100	290
2007-04-09	587	587	581	583	4,800	291.50
2007-04-06	587	592	587	590	2,000	295
2007-04-05	586	595	585	588	9,200	294
2007-04-04	596	598	592	594	14,000	297
2007-04-03	590	597	589	596	4,800	298
2007-04-02	590	597	590	592	13,600	296
2007-03-30	592	598	592	596	10,300	298
2007-03-29	600	600	590	599	12,100	299.50
2007-03-28	591	609	590	602	20,000	301
2007-03-27	600	604	595	595	11,400	297.50
2007-03-26	615	617	613	615	10,600	307.50
2007-03-23	610	615	605	615	11,200	307.50
2007-03-22	603	620	603	613	17,300	306.50
2007-03-20	598	602	595	600	21,900	300
2007-03-19	601	607	598	601	19,400	300.50
2007-03-16	615	615	603	606	6,800	303
2007-03-15	616	616	601	611	9,600	305.50
2007-03-14	605	607	602	603	9,200	301.50
2007-03-13	617	617	607	610	9,300	305
2007-03-12	615	616	610	615	7,900	307.50
2007-03-09	616	616	610	610	8,200	305
2007-03-08	614	616	612	614	6,300	307
2007-03-07	612	620	609	614	14,100	307
2007-03-06	592	610	592	606	13,000	303
2007-03-05	610	612	600	602	14,500	301
2007-03-02	612	620	612	617	6,400	308.50
2007-03-01	623	628	615	615	13,500	307.50
2007-02-28	605	622	595	622	26,200	311
2007-02-27	635	637	633	635	20,900	317.50
2007-02-26	630	637	629	630	15,500	315
2007-02-23	622	630	620	630	21,100	315
2007-02-22	622	630	620	630	13,600	315
2007-02-21	626	626	617	620	14,500	310
2007-02-20	617	626	617	626	27,000	313
2007-02-19	615	619	613	616	15,200	308
2007-02-16	613	618	612	612	5,200	306
2007-02-15	622	622	608	615	22,100	307.50
2007-02-14	620	621	614	616	15,600	308
2007-02-13	630	635	608	622	44,700	311
2007-02-09	595	596	590	591	15,100	295.50
2007-02-08	595	601	590	595	24,800	297.50
2007-02-07	591	600	590	597	24,800	298.50
2007-02-06	583	597	583	597	17,800	298.50
2007-02-05	585	594	583	590	17,300	295
2007-02-02	583	585	581	582	15,500	291
2007-02-01	573	587	573	584	17,500	292
2007-01-31	572	575	570	575	4,900	287.50
2007-01-30	572	582	569	572	10,500	286
2007-01-29	581	581	569	575	13,500	287.50
2007-01-26	584	584	578	581	9,500	290.50
2007-01-25	582	588	582	584	13,300	292
2007-01-24	590	590	586	590	14,100	295
2007-01-23	584	589	584	589	10,900	294.50
2007-01-22	582	586	580	584	14,100	292
2007-01-19	574	582	570	581	10,500	290.50
2007-01-18	567	573	561	571	16,800	285.50
2007-01-17	575	576	569	570	12,700	285
2007-01-16	577	584	574	580	17,300	290
2007-01-15	584	589	577	578	14,600	289
2007-01-12	578	586	575	586	19,100	293
2007-01-11	575	580	566	576	33,000	288
2007-01-10	573	573	565	565	9,200	282.50
2007-01-09	565	573	562	573	8,500	286.50
2007-01-05	555	570	555	569	10,500	284.50
2007-01-04	551	559	550	559	5,300	279.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31