6736 サン電子(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	402	405	401	401	9,900	200.50
2009-12-29	403	405	399	400	3,400	200
2009-12-28	400	407	400	402	3,300	201
2009-12-25	397	400	397	400	19,300	200
2009-12-24	392	402	392	396	16,600	198
2009-12-22	392	394	391	392	4,700	196
2009-12-21	396	396	393	393	10,700	196.50
2009-12-18	396	397	395	396	5,800	198
2009-12-17	397	398	396	396	7,400	198
2009-12-16	397	404	397	397	8,500	198.50
2009-12-15	400	400	396	396	10,500	198
2009-12-14	393	396	393	396	2,800	198
2009-12-11	391	395	391	391	4,700	195.50
2009-12-10	393	396	391	391	1,700	195.50
2009-12-09	393	395	393	395	10,000	197.50
2009-12-08	397	397	391	392	800	196
2009-12-07	400	400	394	394	7,800	197
2009-12-04	400	400	392	395	7,200	197.50
2009-12-03	400	400	388	393	11,100	196.50
2009-12-02	400	400	391	396	6,100	198
2009-12-01	395	400	395	400	2,100	200
2009-11-30	381	398	381	398	5,700	199
2009-11-27	393	393	380	383	8,400	191.50
2009-11-26	391	396	391	396	1,800	198
2009-11-25	395	395	393	395	2,800	197.50
2009-11-24	398	398	395	395	2,600	197.50
2009-11-20	390	400	389	400	5,000	200
2009-11-19	398	399	390	391	11,800	195.50
2009-11-18	411	411	396	400	21,900	200
2009-11-17	416	416	406	406	8,700	203
2009-11-16	424	424	415	415	8,800	207.50
2009-11-13	422	422	418	421	13,000	210.50
2009-11-12	425	427	423	423	5,700	211.50
2009-11-11	425	426	424	425	2,500	212.50
2009-11-10	427	427	421	424	8,100	212
2009-11-09	435	435	426	426	12,200	213
2009-11-06	440	440	428	433	10,600	216.50
2009-11-05	442	442	434	437	8,300	218.50
2009-11-04	440	443	440	443	4,700	221.50
2009-11-02	438	442	434	440	19,100	220
2009-10-30	429	461	429	442	47,300	221
2009-10-29	428	429	426	429	11,700	214.50
2009-10-28	435	435	430	434	2,500	217
2009-10-27	435	436	430	435	1,900	217.50
2009-10-26	430	435	428	435	8,000	217.50
2009-10-23	438	438	431	431	5,200	215.50
2009-10-22	434	434	434	434	100	217
2009-10-21	431	440	431	434	4,000	217
2009-10-20	439	440	436	440	1,700	220
2009-10-19	436	436	434	434	2,100	217
2009-10-16	443	443	436	442	4,300	221
2009-10-15	450	450	439	439	11,600	219.50
2009-10-14	450	450	442	450	10,400	225
2009-10-13	442	452	442	449	10,100	224.50
2009-10-09	440	450	429	441	17,200	220.50
2009-10-08	428	438	418	438	18,700	219
2009-10-07	422	430	416	430	3,500	215
2009-10-06	414	423	410	423	7,500	211.50
2009-10-05	429	429	416	416	5,700	208
2009-10-02	424	425	408	425	26,400	212.50
2009-10-01	428	433	426	433	6,100	216.50
2009-09-30	432	435	427	435	2,800	217.50
2009-09-29	427	437	427	435	4,200	217.50
2009-09-28	442	442	425	429	14,200	214.50
2009-09-25	440	447	440	447	7,200	223.50
2009-09-24	434	443	432	443	14,600	221.50
2009-09-18	430	434	425	434	4,900	217
2009-09-17	433	433	422	431	2,900	215.50
2009-09-16	430	437	430	435	7,300	217.50
2009-09-15	435	435	422	431	17,900	215.50
2009-09-14	440	440	435	437	7,600	218.50
2009-09-11	434	442	434	440	7,700	220
2009-09-10	437	440	431	439	15,400	219.50
2009-09-09	442	442	433	438	5,500	219
2009-09-08	436	446	435	442	6,000	221
2009-09-07	438	438	433	435	11,900	217.50
2009-09-04	440	440	434	435	7,800	217.50
2009-09-03	445	447	431	436	16,000	218
2009-09-02	444	445	435	440	12,200	220
2009-09-01	451	453	447	449	11,600	224.50
2009-08-31	455	459	450	454	12,400	227
2009-08-28	450	456	445	455	12,900	227.50
2009-08-27	450	451	442	448	16,500	224
2009-08-26	435	449	435	449	28,000	224.50
2009-08-25	430	432	427	427	8,200	213.50
2009-08-24	428	433	426	430	8,300	215
2009-08-21	425	427	424	424	7,900	212
2009-08-20	425	429	424	429	5,100	214.50
2009-08-19	427	430	426	430	11,300	215
2009-08-18	426	428	422	428	4,800	214
2009-08-17	423	434	423	431	21,300	215.50
2009-08-14	429	429	423	429	9,100	214.50
2009-08-13	426	427	424	427	2,900	213.50
2009-08-12	426	429	421	425	9,300	212.50
2009-08-11	428	428	422	426	11,700	213
2009-08-10	429	430	421	430	14,900	215
2009-08-07	431	437	430	430	34,700	215
2009-08-06	427	434	420	430	13,700	215
2009-08-05	437	438	426	427	19,300	213.50
2009-08-04	430	435	425	428	16,200	214
2009-08-03	410	430	410	420	29,200	210
2009-07-31	411	412	406	406	6,800	203
2009-07-30	409	410	406	409	4,400	204.50
2009-07-29	411	412	406	410	11,500	205
2009-07-28	408	410	404	410	8,300	205
2009-07-27	406	409	406	406	7,800	203
2009-07-24	403	406	402	405	5,400	202.50
2009-07-23	405	407	404	407	4,000	203.50
2009-07-22	403	408	400	407	14,500	203.50
2009-07-21	400	407	400	405	7,600	202.50
2009-07-17	403	406	400	403	5,700	201.50
2009-07-16	410	414	404	404	6,500	202
2009-07-15	412	415	399	405	25,600	202.50
2009-07-14	391	399	391	398	12,200	199
2009-07-13	402	404	386	394	23,700	197
2009-07-10	414	415	405	412	9,000	206
2009-07-09	417	420	409	416	22,100	208
2009-07-08	416	416	410	416	12,300	208
2009-07-07	415	420	411	420	20,700	210
2009-07-06	428	428	411	417	15,100	208.50
2009-07-03	420	430	415	428	18,900	214
2009-07-02	443	447	431	431	43,800	215.50
2009-07-01	409	442	408	438	65,500	219
2009-06-30	409	410	407	408	15,400	204
2009-06-29	411	414	408	410	22,000	205
2009-06-26	408	411	406	408	15,700	204
2009-06-25	400	406	399	406	9,200	203
2009-06-24	398	400	393	400	15,700	200
2009-06-23	401	403	398	399	18,700	199.50
2009-06-22	401	405	401	405	10,800	202.50
2009-06-19	407	408	403	404	7,200	202
2009-06-18	405	412	405	412	18,400	206
2009-06-17	404	410	403	410	11,500	205
2009-06-16	414	414	406	409	22,400	204.50
2009-06-15	410	417	408	415	24,300	207.50
2009-06-12	405	408	402	408	25,200	204
2009-06-11	403	408	403	405	11,600	202.50
2009-06-10	405	405	400	401	11,800	200.50
2009-06-09	404	408	400	403	11,600	201.50
2009-06-08	404	408	404	408	5,500	204
2009-06-05	411	411	400	403	15,700	201.50
2009-06-04	403	408	400	403	12,200	201.50
2009-06-03	402	410	401	408	13,900	204
2009-06-02	405	413	404	407	20,500	203.50
2009-06-01	387	404	386	400	25,100	200
2009-05-29	390	392	388	390	11,100	195
2009-05-28	388	392	387	392	9,000	196
2009-05-27	391	392	387	392	11,400	196
2009-05-26	391	391	385	391	8,800	195.50
2009-05-25	392	394	386	391	6,700	195.50
2009-05-22	386	390	385	390	10,500	195
2009-05-21	395	395	388	390	5,900	195
2009-05-20	389	400	389	398	13,600	199
2009-05-19	395	397	395	396	10,600	198
2009-05-18	405	405	385	391	18,000	195.50
2009-05-15	404	410	401	410	20,300	205
2009-05-14	395	400	392	399	7,700	199.50
2009-05-13	401	401	390	399	19,000	199.50
2009-05-12	394	402	392	396	12,900	198
2009-05-11	390	394	389	393	7,000	196.50
2009-05-08	378	388	378	385	15,200	192.50
2009-05-07	381	385	370	376	22,500	188
2009-05-01	372	385	367	375	16,500	187.50
2009-04-30	373	376	369	376	3,000	188
2009-04-28	379	379	370	370	8,500	185
2009-04-27	378	385	375	380	7,100	190
2009-04-24	372	381	372	379	14,700	189.50
2009-04-23	388	397	385	387	11,800	193.50
2009-04-22	378	385	378	385	7,100	192.50
2009-04-21	374	378	370	378	12,900	189
2009-04-20	381	381	376	377	12,600	188.50
2009-04-17	391	394	383	387	11,200	193.50
2009-04-16	385	395	385	394	12,100	197
2009-04-15	392	392	383	390	11,200	195
2009-04-14	381	387	381	386	12,600	193
2009-04-13	387	392	382	392	9,300	196
2009-04-10	398	399	385	390	10,000	195
2009-04-09	385	396	385	395	8,300	197.50
2009-04-08	394	395	385	385	9,800	192.50
2009-04-07	401	404	395	399	11,000	199.50
2009-04-06	410	413	401	406	13,300	203
2009-04-03	414	414	400	406	7,600	203
2009-04-02	406	409	395	409	10,500	204.50
2009-04-01	404	406	401	401	5,900	200.50
2009-03-31	408	414	401	403	12,100	201.50
2009-03-30	410	420	410	414	13,200	207
2009-03-27	403	412	401	405	9,300	202.50
2009-03-26	408	409	398	398	10,800	199
2009-03-25	408	416	408	416	17,700	208
2009-03-24	408	411	407	410	12,900	205
2009-03-23	412	414	404	408	8,600	204
2009-03-19	406	413	404	413	4,500	206.50
2009-03-18	413	413	404	406	18,900	203
2009-03-17	401	413	401	403	25,100	201.50
2009-03-16	389	399	387	392	10,800	196
2009-03-13	385	385	377	381	12,300	190.50
2009-03-12	377	380	377	378	6,100	189
2009-03-11	379	380	372	377	8,300	188.50
2009-03-10	380	380	375	376	2,600	188
2009-03-09	381	387	375	381	6,500	190.50
2009-03-06	378	380	375	375	8,500	187.50
2009-03-05	388	389	381	382	13,600	191
2009-03-04	380	386	370	384	11,700	192
2009-03-03	388	390	381	384	10,700	192
2009-03-02	387	393	381	384	20,700	192
2009-02-27	369	384	363	365	10,800	182.50
2009-02-26	367	373	361	367	3,600	183.50
2009-02-25	359	366	357	366	6,400	183
2009-02-24	362	365	358	364	3,800	182
2009-02-23	364	368	360	368	5,500	184
2009-02-20	362	368	362	368	4,500	184
2009-02-19	378	378	366	368	7,900	184
2009-02-18	373	379	371	379	5,100	189.50
2009-02-17	383	383	372	373	4,400	186.50
2009-02-16	384	390	382	388	8,400	194
2009-02-13	378	383	373	381	10,200	190.50
2009-02-12	387	387	370	380	16,600	190
2009-02-10	381	388	378	388	10,500	194
2009-02-09	378	382	371	378	9,300	189
2009-02-06	373	386	372	381	15,500	190.50
2009-02-05	371	384	371	377	4,900	188.50
2009-02-04	375	382	367	369	2,600	184.50
2009-02-03	385	385	367	367	5,500	183.50
2009-02-02	367	383	364	383	11,500	191.50
2009-01-30	344	360	344	360	5,300	180
2009-01-29	344	353	343	352	2,900	176
2009-01-28	340	347	339	340	7,800	170
2009-01-27	348	357	334	345	20,000	172.50
2009-01-26	362	363	344	345	28,600	172.50
2009-01-23	370	377	369	377	14,500	188.50
2009-01-22	373	378	370	378	11,200	189
2009-01-21	373	373	371	371	2,400	185.50
2009-01-20	377	377	374	376	5,200	188
2009-01-19	389	393	377	378	17,300	189
2009-01-16	384	388	382	388	11,600	194
2009-01-15	391	393	386	387	17,200	193.50
2009-01-14	399	402	394	402	12,400	201
2009-01-13	398	398	395	397	4,900	198.50
2009-01-09	395	403	390	400	8,200	200
2009-01-08	397	405	385	400	18,600	200
2009-01-07	410	420	400	410	24,100	205
2009-01-06	400	408	395	408	8,800	204
2009-01-05	399	400	394	400	6,800	200

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