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
2007-12-284314364314352,700217.50
2007-12-274314354304304,200215
2007-12-2642042941142614,400213
2007-12-2542542842042022,200210
2007-12-214324344254257,800212.50
2007-12-2044044142843214,600216
2007-12-1944044544044018,100220
2007-12-184404424404422,800221
2007-12-174404434404415,700220.50
2007-12-1444844843044414,200222
2007-12-134474474434433,600221.50
2007-12-1244644742944417,100222
2007-12-114494494434465,400223
2007-12-104484494444496,100224.50
2007-12-074484494424487,600224
2007-12-064464464404415,100220.50
2007-12-054484484434466,800223
2007-12-044494494454483,400224
2007-12-034554554454503,100225
2007-11-304454504434509,200225
2007-11-294534534454454,500222.50
2007-11-284444494384496,300224.50
2007-11-274464464364383,600219
2007-11-264364504364417,600220.50
2007-11-224304304254303,000215
2007-11-2143043042243012,000215
2007-11-2043743742843415,400217
2007-11-194344504344405,500220
2007-11-164454454234408,300220
2007-11-154504554454554,900227.50
2007-11-144414454404451,900222.50
2007-11-134424424214408,900220
2007-11-124534534414427,100221
2007-11-094754754564613,900230.50
2007-11-084714724644653,700232.50
2007-11-074774804744783,600239
2007-11-064794804724772,400238.50
2007-11-054804804654788,400239
2007-11-024964964874953,200247.50
2007-11-014974994884969,800248
2007-10-3147749247749211,400246
2007-10-304854884784783,600239
2007-10-294764804714805,700240
2007-10-26475476471471900235.50
2007-10-25475479475475500237.50
2007-10-244854854744772,700238.50
2007-10-234724854724804,300240
2007-10-22474474471471800235.50
2007-10-194884884824854,900242.50
2007-10-184874974874922,100246
2007-10-174824864824836,600241.50
2007-10-164974974854876,500243.50
2007-10-154984984884935,300246.50
2007-10-1249049348448416,200242
2007-10-114904904844844,000242
2007-10-1050350348448911,100244.50
2007-10-094814954814938,000246.50
2007-10-054754804754804,600240
2007-10-044754784714785,200239
2007-10-034754754674755,700237.50
2007-10-024724754704756,400237.50
2007-10-014764764704723,600236
2007-09-284784784654664,000233
2007-09-274604694584636,200231.50
2007-09-264564584564574,000228.50
2007-09-254584584574572,100228.50
2007-09-214524614504585,700229
2007-09-204574604534548,000227
2007-09-194584604564597,300229.50
2007-09-1847147145245613,200228
2007-09-144774774704707,700235
2007-09-134724724614625,100231
2007-09-124704794704706,300235
2007-09-1148148146147010,300235
2007-09-104874894814869,900243
2007-09-0745049645049253,900246
2007-09-064544554494502,300225
2007-09-054514584504502,500225
2007-09-044534554504512,800225.50
2007-09-034504534464534,600226.50
2007-08-314454504414505,900225
2007-08-304504544454456,800222.50
2007-08-2945245243744912,700224.50
2007-08-284554554504523,800226
2007-08-27454454453453500226.50
2007-08-244614614524525,700226
2007-08-234584644544572,400228.50
2007-08-224554604534534,000226.50
2007-08-2145745944845919,700229.50
2007-08-2045347045346711,400233.50
2007-08-1747047345345315,200226.50
2007-08-1648148546447015,200235
2007-08-154944944834835,000241.50
2007-08-1448949248448423,100242
2007-08-1348550047548513,400242.50
2007-08-1050150449150414,100252
2007-08-095075115055058,900252.50
2007-08-085075105065065,400253
2007-08-0751551550950914,300254.50
2007-08-065185185155153,800257.50
2007-08-035155185125188,200259
2007-08-025165215155183,600259
2007-08-015155265155196,300259.50
2007-07-315205225135204,500260
2007-07-305085215075208,100260
2007-07-2751852851052813,400264
2007-07-265265265175186,800259
2007-07-2552852852052411,100262
2007-07-245305325305302,900265
2007-07-235345355305324,500266
2007-07-205405405345356,100267.50
2007-07-195425435415417,100270.50
2007-07-1854154754054116,500270.50
2007-07-175455455395449,600272
2007-07-1355255254154418,000272
2007-07-125405435395418,800270.50
2007-07-115405415375414,000270.50
2007-07-105465465405408,400270
2007-07-0954354854254513,500272.50
2007-07-065395425355429,400271
2007-07-055355395295394,800269.50
2007-07-0453853853053212,300266
2007-07-035355385315385,600269
2007-07-025295365285367,900268
2007-06-295275295255295,200264.50
2007-06-285255295245242,900262
2007-06-2753153352252310,300261.50
2007-06-265305325275318,000265.50
2007-06-255305315295318,500265.50
2007-06-2253353653153510,500267.50
2007-06-215345365325355,800267.50
2007-06-205355355285329,700266
2007-06-1953453853053315,500266.50
2007-06-1853653953253510,300267.50
2007-06-1554554653153719,300268.50
2007-06-1453853852853511,700267.50
2007-06-135405405295387,800269
2007-06-125465465395407,300270
2007-06-115475505435447,200272
2007-06-085525525455484,100274
2007-06-075545555515542,900277
2007-06-065455555455559,600277.50
2007-06-055485525445487,100274
2007-06-045555565485483,400274
2007-06-015585585445536,900276.50
2007-05-3154855353054813,200274
2007-05-305525525465482,500274
2007-05-295435525405526,100276
2007-05-285385425385422,700271
2007-05-255375405355353,200267.50
2007-05-245405455365376,900268.50
2007-05-235385405295358,500267.50
2007-05-225405405305408,900270
2007-05-215395555375409,600270
2007-05-185525525455473,200273.50
2007-05-175425645415529,100276
2007-05-165775785685713,100285.50
2007-05-155825825795805,900290
2007-05-145845845705722,700286
2007-05-115775775685764,500288
2007-05-105735795715795,900289.50
2007-05-095765805745745,300287
2007-05-085805805765783,200289
2007-05-075845845715794,500289.50
2007-05-0257757756957012,200285
2007-05-015635675535676,100283.50
2007-04-2756456855756315,300281.50
2007-04-2656456555756410,400282
2007-04-255485595485572,300278.50
2007-04-245365535365532,500276.50
2007-04-235555615405519,300275.50
2007-04-205615665585618,000280.50
2007-04-195625655605603,000280
2007-04-185645715605653,700282.50
2007-04-175655705635677,800283.50
2007-04-165735755715713,500285.50
2007-04-135785785745757,600287.50
2007-04-1257258057157810,500289
2007-04-115755785715785,100289
2007-04-1057358955658010,100290
2007-04-095875875815834,800291.50
2007-04-065875925875902,000295
2007-04-055865955855889,200294
2007-04-0459659859259414,000297
2007-04-035905975895964,800298
2007-04-0259059759059213,600296
2007-03-3059259859259610,300298
2007-03-2960060059059912,100299.50
2007-03-2859160959060220,000301
2007-03-2760060459559511,400297.50
2007-03-2661561761361510,600307.50
2007-03-2361061560561511,200307.50
2007-03-2260362060361317,300306.50
2007-03-2059860259560021,900300
2007-03-1960160759860119,400300.50
2007-03-166156156036066,800303
2007-03-156166166016119,600305.50
2007-03-146056076026039,200301.50
2007-03-136176176076109,300305
2007-03-126156166106157,900307.50
2007-03-096166166106108,200305
2007-03-086146166126146,300307
2007-03-0761262060961414,100307
2007-03-0659261059260613,000303
2007-03-0561061260060214,500301
2007-03-026126206126176,400308.50
2007-03-0162362861561513,500307.50
2007-02-2860562259562226,200311
2007-02-2763563763363520,900317.50
2007-02-2663063762963015,500315
2007-02-2362263062063021,100315
2007-02-2262263062063013,600315
2007-02-2162662661762014,500310
2007-02-2061762661762627,000313
2007-02-1961561961361615,200308
2007-02-166136186126125,200306
2007-02-1562262260861522,100307.50
2007-02-1462062161461615,600308
2007-02-1363063560862244,700311
2007-02-0959559659059115,100295.50
2007-02-0859560159059524,800297.50
2007-02-0759160059059724,800298.50
2007-02-0658359758359717,800298.50
2007-02-0558559458359017,300295
2007-02-0258358558158215,500291
2007-02-0157358757358417,500292
2007-01-315725755705754,900287.50
2007-01-3057258256957210,500286
2007-01-2958158156957513,500287.50
2007-01-265845845785819,500290.50
2007-01-2558258858258413,300292
2007-01-2459059058659014,100295
2007-01-2358458958458910,900294.50
2007-01-2258258658058414,100292
2007-01-1957458257058110,500290.50
2007-01-1856757356157116,800285.50
2007-01-1757557656957012,700285
2007-01-1657758457458017,300290
2007-01-1558458957757814,600289
2007-01-1257858657558619,100293
2007-01-1157558056657633,000288
2007-01-105735735655659,200282.50
2007-01-095655735625738,500286.50
2007-01-0555557055556910,500284.50
2007-01-045515595505595,300279.50

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