6736 サン電子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 392 | 398 | 392 | 397 | 2,800 | 198.50 |
| 2008-12-29 | 398 | 400 | 390 | 390 | 21,300 | 195 |
| 2008-12-26 | 392 | 398 | 390 | 396 | 10,000 | 198 |
| 2008-12-25 | 380 | 390 | 376 | 388 | 11,300 | 194 |
| 2008-12-24 | 377 | 380 | 375 | 380 | 6,700 | 190 |
| 2008-12-22 | 385 | 386 | 366 | 386 | 10,900 | 193 |
| 2008-12-19 | 384 | 393 | 383 | 392 | 17,700 | 196 |
| 2008-12-18 | 379 | 384 | 371 | 383 | 10,400 | 191.50 |
| 2008-12-17 | 375 | 377 | 365 | 375 | 11,000 | 187.50 |
| 2008-12-16 | 360 | 370 | 355 | 370 | 15,700 | 185 |
| 2008-12-15 | 349 | 358 | 349 | 355 | 13,500 | 177.50 |
| 2008-12-12 | 337 | 345 | 337 | 342 | 9,600 | 171 |
| 2008-12-11 | 330 | 336 | 330 | 336 | 4,200 | 168 |
| 2008-12-10 | 326 | 335 | 326 | 331 | 14,400 | 165.50 |
| 2008-12-09 | 329 | 329 | 322 | 323 | 3,300 | 161.50 |
| 2008-12-08 | 322 | 330 | 320 | 330 | 8,300 | 165 |
| 2008-12-05 | 327 | 327 | 322 | 322 | 5,700 | 161 |
| 2008-12-04 | 320 | 321 | 315 | 316 | 3,800 | 158 |
| 2008-12-03 | 327 | 327 | 316 | 317 | 2,500 | 158.50 |
| 2008-12-02 | 320 | 320 | 317 | 318 | 3,500 | 159 |
| 2008-12-01 | 325 | 325 | 323 | 325 | 1,600 | 162.50 |
| 2008-11-28 | 319 | 321 | 319 | 321 | 1,300 | 160.50 |
| 2008-11-27 | 318 | 320 | 318 | 318 | 9,600 | 159 |
| 2008-11-26 | 320 | 320 | 317 | 317 | 300 | 158.50 |
| 2008-11-25 | 320 | 323 | 320 | 320 | 12,000 | 160 |
| 2008-11-21 | 308 | 315 | 305 | 315 | 6,500 | 157.50 |
| 2008-11-20 | 315 | 320 | 314 | 315 | 4,000 | 157.50 |
| 2008-11-19 | 329 | 329 | 320 | 320 | 3,900 | 160 |
| 2008-11-18 | 328 | 328 | 324 | 325 | 2,300 | 162.50 |
| 2008-11-17 | 331 | 334 | 326 | 326 | 4,800 | 163 |
| 2008-11-14 | 342 | 345 | 326 | 326 | 9,700 | 163 |
| 2008-11-13 | 331 | 331 | 326 | 327 | 5,700 | 163.50 |
| 2008-11-12 | 341 | 341 | 333 | 335 | 7,000 | 167.50 |
| 2008-11-11 | 350 | 350 | 340 | 342 | 11,900 | 171 |
| 2008-11-10 | 350 | 359 | 338 | 350 | 52,700 | 175 |
| 2008-11-07 | 315 | 332 | 313 | 322 | 13,200 | 161 |
| 2008-11-06 | 314 | 318 | 313 | 315 | 4,600 | 157.50 |
| 2008-11-05 | 320 | 332 | 318 | 327 | 12,600 | 163.50 |
| 2008-11-04 | 312 | 318 | 307 | 317 | 11,500 | 158.50 |
| 2008-10-31 | 315 | 316 | 312 | 313 | 8,400 | 156.50 |
| 2008-10-30 | 311 | 316 | 307 | 312 | 15,500 | 156 |
| 2008-10-29 | 309 | 314 | 301 | 306 | 10,200 | 153 |
| 2008-10-28 | 287 | 300 | 286 | 300 | 13,900 | 150 |
| 2008-10-27 | 300 | 307 | 292 | 292 | 10,900 | 146 |
| 2008-10-24 | 312 | 312 | 301 | 302 | 13,000 | 151 |
| 2008-10-23 | 315 | 315 | 307 | 310 | 12,600 | 155 |
| 2008-10-22 | 330 | 332 | 317 | 320 | 15,200 | 160 |
| 2008-10-21 | 340 | 344 | 329 | 334 | 28,300 | 167 |
| 2008-10-20 | 323 | 330 | 322 | 330 | 15,200 | 165 |
| 2008-10-17 | 325 | 334 | 320 | 320 | 12,100 | 160 |
| 2008-10-16 | 320 | 320 | 295 | 315 | 23,000 | 157.50 |
| 2008-10-15 | 344 | 345 | 330 | 340 | 18,400 | 170 |
| 2008-10-14 | 325 | 339 | 325 | 334 | 40,600 | 167 |
| 2008-10-10 | 317 | 317 | 287 | 302 | 45,000 | 151 |
| 2008-10-09 | 320 | 338 | 320 | 326 | 24,700 | 163 |
| 2008-10-08 | 319 | 328 | 310 | 320 | 42,000 | 160 |
| 2008-10-07 | 321 | 361 | 316 | 339 | 70,500 | 169.50 |
| 2008-10-06 | 380 | 380 | 350 | 361 | 37,100 | 180.50 |
| 2008-10-03 | 400 | 406 | 385 | 385 | 39,400 | 192.50 |
| 2008-10-02 | 411 | 415 | 397 | 410 | 41,900 | 205 |
| 2008-10-01 | 416 | 421 | 402 | 421 | 91,700 | 210.50 |
| 2008-09-30 | 418 | 435 | 405 | 415 | 327,700 | 207.50 |
| 2008-09-29 | 398 | 398 | 398 | 398 | 9,900 | 199 |
| 2008-09-26 | 319 | 320 | 318 | 318 | 1,200 | 159 |
| 2008-09-25 | 319 | 324 | 315 | 315 | 5,400 | 157.50 |
| 2008-09-24 | 328 | 328 | 323 | 324 | 3,200 | 162 |
| 2008-09-22 | 317 | 329 | 317 | 328 | 3,700 | 164 |
| 2008-09-19 | 310 | 319 | 310 | 319 | 1,700 | 159.50 |
| 2008-09-18 | 318 | 318 | 301 | 308 | 5,400 | 154 |
| 2008-09-17 | 303 | 321 | 303 | 318 | 18,200 | 159 |
| 2008-09-16 | 310 | 312 | 307 | 308 | 3,300 | 154 |
| 2008-09-12 | 328 | 328 | 318 | 320 | 9,100 | 160 |
| 2008-09-11 | 315 | 323 | 314 | 323 | 4,300 | 161.50 |
| 2008-09-10 | 310 | 314 | 310 | 314 | 10,100 | 157 |
| 2008-09-09 | 313 | 318 | 313 | 317 | 6,400 | 158.50 |
| 2008-09-08 | 313 | 321 | 313 | 321 | 19,100 | 160.50 |
| 2008-09-05 | 311 | 323 | 311 | 317 | 12,100 | 158.50 |
| 2008-09-04 | 330 | 330 | 320 | 323 | 10,500 | 161.50 |
| 2008-09-03 | 327 | 329 | 325 | 325 | 3,300 | 162.50 |
| 2008-09-02 | 336 | 336 | 330 | 330 | 1,100 | 165 |
| 2008-09-01 | 340 | 342 | 334 | 335 | 1,800 | 167.50 |
| 2008-08-29 | 341 | 341 | 332 | 337 | 1,700 | 168.50 |
| 2008-08-28 | 341 | 350 | 338 | 341 | 5,900 | 170.50 |
| 2008-08-27 | 330 | 341 | 329 | 335 | 5,400 | 167.50 |
| 2008-08-26 | 329 | 329 | 322 | 326 | 1,600 | 163 |
| 2008-08-25 | 328 | 330 | 326 | 329 | 4,400 | 164.50 |
| 2008-08-22 | 332 | 333 | 327 | 327 | 6,000 | 163.50 |
| 2008-08-21 | 332 | 335 | 332 | 335 | 1,300 | 167.50 |
| 2008-08-20 | 327 | 334 | 325 | 334 | 7,000 | 167 |
| 2008-08-19 | 325 | 329 | 325 | 327 | 2,300 | 163.50 |
| 2008-08-18 | 352 | 352 | 328 | 329 | 18,100 | 164.50 |
| 2008-08-15 | 344 | 349 | 340 | 348 | 6,300 | 174 |
| 2008-08-14 | 346 | 347 | 340 | 340 | 6,300 | 170 |
| 2008-08-13 | 350 | 350 | 344 | 347 | 4,300 | 173.50 |
| 2008-08-12 | 347 | 350 | 346 | 347 | 2,000 | 173.50 |
| 2008-08-11 | 342 | 346 | 340 | 345 | 1,200 | 172.50 |
| 2008-08-08 | 348 | 348 | 339 | 346 | 3,100 | 173 |
| 2008-08-07 | 341 | 356 | 338 | 352 | 7,200 | 176 |
| 2008-08-06 | 346 | 346 | 336 | 338 | 8,100 | 169 |
| 2008-08-05 | 346 | 350 | 344 | 345 | 3,200 | 172.50 |
| 2008-08-04 | 365 | 365 | 341 | 345 | 19,300 | 172.50 |
| 2008-08-01 | 380 | 380 | 362 | 368 | 29,200 | 184 |
| 2008-07-31 | 385 | 385 | 378 | 385 | 9,500 | 192.50 |
| 2008-07-30 | 396 | 401 | 392 | 392 | 13,400 | 196 |
| 2008-07-29 | 390 | 397 | 390 | 397 | 1,400 | 198.50 |
| 2008-07-28 | 399 | 400 | 392 | 393 | 6,700 | 196.50 |
| 2008-07-25 | 396 | 399 | 393 | 399 | 1,800 | 199.50 |
| 2008-07-24 | 400 | 400 | 395 | 395 | 6,600 | 197.50 |
| 2008-07-23 | 397 | 405 | 396 | 401 | 7,400 | 200.50 |
| 2008-07-22 | 401 | 405 | 400 | 404 | 2,400 | 202 |
| 2008-07-18 | 413 | 413 | 405 | 409 | 5,300 | 204.50 |
| 2008-07-17 | 410 | 410 | 401 | 408 | 13,100 | 204 |
| 2008-07-16 | 420 | 420 | 399 | 408 | 12,300 | 204 |
| 2008-07-15 | 430 | 450 | 410 | 415 | 55,800 | 207.50 |
| 2008-07-14 | 401 | 416 | 401 | 410 | 8,100 | 205 |
| 2008-07-11 | 392 | 397 | 386 | 393 | 8,400 | 196.50 |
| 2008-07-10 | 395 | 399 | 388 | 390 | 5,100 | 195 |
| 2008-07-09 | 400 | 403 | 394 | 394 | 13,900 | 197 |
| 2008-07-08 | 409 | 411 | 398 | 402 | 6,400 | 201 |
| 2008-07-07 | 414 | 414 | 409 | 409 | 4,900 | 204.50 |
| 2008-07-04 | 419 | 419 | 411 | 414 | 3,000 | 207 |
| 2008-07-03 | 416 | 418 | 410 | 418 | 3,600 | 209 |
| 2008-07-02 | 411 | 425 | 407 | 419 | 4,400 | 209.50 |
| 2008-07-01 | 432 | 432 | 410 | 415 | 8,200 | 207.50 |
| 2008-06-30 | 448 | 448 | 425 | 432 | 17,300 | 216 |
| 2008-06-27 | 430 | 430 | 396 | 423 | 36,300 | 211.50 |
| 2008-06-26 | 430 | 444 | 421 | 440 | 71,900 | 220 |
| 2008-06-25 | 407 | 420 | 405 | 415 | 44,700 | 207.50 |
| 2008-06-24 | 395 | 395 | 385 | 394 | 1,700 | 197 |
| 2008-06-23 | 391 | 400 | 389 | 400 | 1,000 | 200 |
| 2008-06-20 | 400 | 400 | 394 | 399 | 1,000 | 199.50 |
| 2008-06-19 | 398 | 398 | 398 | 398 | 100 | 199 |
| 2008-06-18 | 395 | 400 | 395 | 400 | 1,300 | 200 |
| 2008-06-17 | 400 | 405 | 398 | 405 | 2,600 | 202.50 |
| 2008-06-16 | 400 | 403 | 400 | 403 | 1,600 | 201.50 |
| 2008-06-13 | 400 | 400 | 394 | 400 | 6,000 | 200 |
| 2008-06-12 | 400 | 400 | 393 | 399 | 2,500 | 199.50 |
| 2008-06-11 | 401 | 403 | 397 | 402 | 3,900 | 201 |
| 2008-06-10 | 400 | 407 | 400 | 406 | 1,100 | 203 |
| 2008-06-09 | 402 | 407 | 394 | 407 | 4,600 | 203.50 |
| 2008-06-06 | 407 | 408 | 403 | 408 | 7,600 | 204 |
| 2008-06-05 | 390 | 392 | 387 | 392 | 1,100 | 196 |
| 2008-06-04 | 393 | 393 | 386 | 392 | 1,600 | 196 |
| 2008-06-03 | 393 | 393 | 387 | 393 | 900 | 196.50 |
| 2008-06-02 | 390 | 397 | 390 | 397 | 4,000 | 198.50 |
| 2008-05-30 | 398 | 399 | 392 | 397 | 3,900 | 198.50 |
| 2008-05-29 | 397 | 398 | 393 | 393 | 400 | 196.50 |
| 2008-05-28 | 393 | 398 | 393 | 398 | 1,000 | 199 |
| 2008-05-27 | 393 | 393 | 393 | 393 | 400 | 196.50 |
| 2008-05-26 | 391 | 394 | 390 | 394 | 700 | 197 |
| 2008-05-23 | 395 | 397 | 395 | 395 | 8,400 | 197.50 |
| 2008-05-22 | 390 | 393 | 389 | 392 | 1,600 | 196 |
| 2008-05-21 | 387 | 392 | 387 | 392 | 1,800 | 196 |
| 2008-05-20 | 386 | 392 | 386 | 392 | 700 | 196 |
| 2008-05-19 | 395 | 397 | 390 | 395 | 5,400 | 197.50 |
| 2008-05-16 | 399 | 405 | 398 | 405 | 3,300 | 202.50 |
| 2008-05-15 | 398 | 405 | 395 | 405 | 13,500 | 202.50 |
| 2008-05-14 | 394 | 394 | 392 | 394 | 1,400 | 197 |
| 2008-05-13 | 393 | 397 | 390 | 392 | 1,600 | 196 |
| 2008-05-12 | 398 | 398 | 391 | 397 | 3,700 | 198.50 |
| 2008-05-09 | 396 | 398 | 394 | 397 | 4,400 | 198.50 |
| 2008-05-08 | 396 | 397 | 396 | 397 | 300 | 198.50 |
| 2008-05-07 | 392 | 397 | 392 | 397 | 1,100 | 198.50 |
| 2008-05-02 | 384 | 398 | 380 | 398 | 5,100 | 199 |
| 2008-05-01 | 380 | 382 | 376 | 380 | 3,300 | 190 |
| 2008-04-30 | 372 | 378 | 371 | 378 | 5,900 | 189 |
| 2008-04-28 | 377 | 377 | 370 | 370 | 13,500 | 185 |
| 2008-04-25 | 375 | 380 | 375 | 375 | 3,000 | 187.50 |
| 2008-04-24 | 374 | 375 | 372 | 375 | 6,900 | 187.50 |
| 2008-04-23 | 377 | 377 | 370 | 375 | 4,600 | 187.50 |
| 2008-04-22 | 375 | 380 | 375 | 375 | 5,200 | 187.50 |
| 2008-04-21 | 374 | 380 | 374 | 375 | 3,700 | 187.50 |
| 2008-04-18 | 374 | 375 | 373 | 375 | 700 | 187.50 |
| 2008-04-17 | 374 | 381 | 369 | 369 | 4,000 | 184.50 |
| 2008-04-16 | 380 | 380 | 378 | 378 | 2,000 | 189 |
| 2008-04-15 | 380 | 387 | 379 | 386 | 5,300 | 193 |
| 2008-04-14 | 379 | 380 | 367 | 375 | 10,800 | 187.50 |
| 2008-04-11 | 383 | 391 | 380 | 380 | 5,400 | 190 |
| 2008-04-10 | 385 | 391 | 385 | 391 | 1,300 | 195.50 |
| 2008-04-09 | 392 | 397 | 391 | 391 | 1,300 | 195.50 |
| 2008-04-08 | 402 | 402 | 400 | 400 | 900 | 200 |
| 2008-04-07 | 405 | 405 | 402 | 402 | 200 | 201 |
| 2008-04-04 | 409 | 410 | 401 | 407 | 1,100 | 203.50 |
| 2008-04-03 | 396 | 403 | 385 | 403 | 10,000 | 201.50 |
| 2008-04-02 | 400 | 400 | 398 | 398 | 1,600 | 199 |
| 2008-04-01 | 400 | 400 | 396 | 400 | 600 | 200 |
| 2008-03-31 | 404 | 404 | 397 | 397 | 200 | 198.50 |
| 2008-03-28 | 400 | 403 | 396 | 396 | 1,000 | 198 |
| 2008-03-27 | 406 | 406 | 403 | 403 | 1,200 | 201.50 |
| 2008-03-26 | 405 | 424 | 405 | 420 | 2,400 | 210 |
| 2008-03-25 | 420 | 421 | 420 | 420 | 4,300 | 210 |
| 2008-03-24 | 410 | 416 | 410 | 415 | 1,800 | 207.50 |
| 2008-03-21 | 398 | 410 | 396 | 409 | 1,600 | 204.50 |
| 2008-03-19 | 403 | 403 | 396 | 396 | 400 | 198 |
| 2008-03-18 | 390 | 392 | 390 | 391 | 1,600 | 195.50 |
| 2008-03-17 | 395 | 405 | 390 | 390 | 2,400 | 195 |
| 2008-03-14 | 410 | 412 | 400 | 400 | 4,400 | 200 |
| 2008-03-13 | 399 | 399 | 396 | 398 | 3,300 | 199 |
| 2008-03-12 | 391 | 400 | 390 | 400 | 2,300 | 200 |
| 2008-03-11 | 395 | 395 | 381 | 381 | 5,900 | 190.50 |
| 2008-03-10 | 406 | 407 | 397 | 400 | 1,300 | 200 |
| 2008-03-07 | 404 | 415 | 404 | 412 | 1,700 | 206 |
| 2008-03-06 | 405 | 408 | 405 | 407 | 2,600 | 203.50 |
| 2008-03-05 | 403 | 408 | 403 | 407 | 1,000 | 203.50 |
| 2008-03-04 | 415 | 415 | 404 | 408 | 1,300 | 204 |
| 2008-03-03 | 425 | 425 | 420 | 420 | 700 | 210 |
| 2008-02-29 | 431 | 432 | 429 | 432 | 3,600 | 216 |
| 2008-02-28 | 430 | 434 | 426 | 432 | 4,300 | 216 |
| 2008-02-27 | 433 | 433 | 430 | 430 | 2,000 | 215 |
| 2008-02-26 | 434 | 434 | 432 | 433 | 3,000 | 216.50 |
| 2008-02-25 | 430 | 434 | 430 | 434 | 7,300 | 217 |
| 2008-02-22 | 429 | 430 | 425 | 430 | 3,100 | 215 |
| 2008-02-21 | 427 | 429 | 427 | 429 | 2,100 | 214.50 |
| 2008-02-20 | 424 | 427 | 420 | 427 | 4,300 | 213.50 |
| 2008-02-19 | 422 | 424 | 422 | 424 | 2,300 | 212 |
| 2008-02-18 | 417 | 424 | 417 | 418 | 4,200 | 209 |
| 2008-02-15 | 418 | 418 | 413 | 417 | 7,300 | 208.50 |
| 2008-02-14 | 404 | 412 | 403 | 412 | 3,900 | 206 |
| 2008-02-13 | 403 | 403 | 401 | 403 | 3,900 | 201.50 |
| 2008-02-12 | 403 | 403 | 400 | 400 | 5,700 | 200 |
| 2008-02-08 | 409 | 411 | 403 | 411 | 2,900 | 205.50 |
| 2008-02-07 | 408 | 415 | 408 | 411 | 3,600 | 205.50 |
| 2008-02-06 | 418 | 418 | 405 | 406 | 17,200 | 203 |
| 2008-02-05 | 417 | 428 | 412 | 428 | 2,100 | 214 |
| 2008-02-04 | 413 | 416 | 411 | 411 | 3,200 | 205.50 |
| 2008-02-01 | 410 | 415 | 403 | 413 | 6,900 | 206.50 |
| 2008-01-31 | 397 | 414 | 397 | 414 | 4,000 | 207 |
| 2008-01-30 | 395 | 396 | 388 | 393 | 9,400 | 196.50 |
| 2008-01-29 | 390 | 400 | 390 | 400 | 9,400 | 200 |
| 2008-01-28 | 406 | 407 | 400 | 400 | 5,000 | 200 |
| 2008-01-25 | 401 | 408 | 400 | 407 | 6,900 | 203.50 |
| 2008-01-24 | 390 | 405 | 390 | 405 | 10,500 | 202.50 |
| 2008-01-23 | 391 | 395 | 386 | 386 | 5,700 | 193 |
| 2008-01-22 | 401 | 401 | 390 | 390 | 6,400 | 195 |
| 2008-01-21 | 401 | 411 | 400 | 411 | 2,700 | 205.50 |
| 2008-01-18 | 391 | 406 | 390 | 406 | 16,800 | 203 |
| 2008-01-17 | 378 | 395 | 378 | 395 | 11,100 | 197.50 |
| 2008-01-16 | 398 | 398 | 385 | 385 | 17,400 | 192.50 |
| 2008-01-15 | 423 | 423 | 405 | 405 | 11,500 | 202.50 |
| 2008-01-11 | 420 | 430 | 413 | 413 | 6,700 | 206.50 |
| 2008-01-10 | 406 | 420 | 406 | 420 | 8,000 | 210 |
| 2008-01-09 | 405 | 414 | 405 | 414 | 2,800 | 207 |
| 2008-01-08 | 414 | 416 | 400 | 405 | 22,600 | 202.50 |
| 2008-01-07 | 421 | 421 | 415 | 415 | 2,700 | 207.50 |
| 2008-01-04 | 430 | 431 | 420 | 420 | 7,200 | 210 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2006-03-28]1株→2株
