6736 サン電子(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	356	360	354	357	9,900	178.50
2010-12-29	353	357	350	356	7,500	178
2010-12-28	358	360	350	355	20,100	177.50
2010-12-27	363	368	363	368	5,200	184
2010-12-24	366	368	364	365	3,100	182.50
2010-12-22	368	368	362	365	5,800	182.50
2010-12-21	370	370	365	368	7,900	184
2010-12-20	368	374	368	371	3,700	185.50
2010-12-17	360	368	358	368	8,000	184
2010-12-16	367	367	359	360	8,500	180
2010-12-15	368	372	366	372	21,500	186
2010-12-14	353	360	353	360	7,200	180
2010-12-13	347	352	347	352	5,600	176
2010-12-10	347	347	343	347	1,100	173.50
2010-12-09	344	347	342	347	1,500	173.50
2010-12-08	344	350	342	342	9,500	171
2010-12-07	340	343	338	343	1,600	171.50
2010-12-06	338	338	338	338	1,500	169
2010-12-03	348	348	336	340	11,400	170
2010-12-02	333	338	330	332	10,200	166
2010-12-01	336	336	330	333	4,400	166.50
2010-11-30	335	336	333	333	700	166.50
2010-11-29	334	339	334	335	3,600	167.50
2010-11-26	345	345	337	337	1,900	168.50
2010-11-25	339	342	337	340	2,100	170
2010-11-24	336	339	335	337	2,900	168.50
2010-11-22	337	340	335	336	2,400	168
2010-11-19	328	341	328	341	4,500	170.50
2010-11-18	327	328	326	326	900	163
2010-11-17	326	326	322	326	3,900	163
2010-11-16	330	330	325	325	8,800	162.50
2010-11-15	343	343	337	337	9,700	168.50
2010-11-12	328	338	325	338	5,900	169
2010-11-11	325	331	324	325	6,100	162.50
2010-11-10	319	322	319	322	2,400	161
2010-11-09	319	319	319	319	100	159.50
2010-11-08	315	318	315	315	4,200	157.50
2010-11-05	317	317	314	315	5,600	157.50
2010-11-04	316	316	316	316	800	158
2010-11-02	317	319	316	319	1,500	159.50
2010-11-01	323	323	319	320	900	160
2010-10-29	319	319	319	319	300	159.50
2010-10-28	320	320	320	320	1,300	160
2010-10-27	323	323	323	323	6,700	161.50
2010-10-26	321	321	320	320	4,200	160
2010-10-25	322	322	322	322	800	161
2010-10-22	320	325	320	325	4,000	162.50
2010-10-21	322	322	322	322	200	161
2010-10-20	330	330	318	320	9,200	160
2010-10-19	332	332	331	331	1,100	165.50
2010-10-18	336	336	332	332	500	166
2010-10-15	339	339	328	336	11,600	168
2010-10-14	324	329	321	329	3,600	164.50
2010-10-13	324	324	320	322	3,800	161
2010-10-12	323	325	323	325	3,400	162.50
2010-10-08	327	328	325	325	1,500	162.50
2010-10-07	329	329	325	325	10,700	162.50
2010-10-06	329	330	325	328	6,000	164
2010-10-05	335	335	327	329	7,300	164.50
2010-10-04	340	340	334	335	9,000	167.50
2010-10-01	348	348	341	343	5,500	171.50
2010-09-30	350	350	347	347	2,100	173.50
2010-09-29	354	354	354	354	100	177
2010-09-28	358	358	351	351	6,000	175.50
2010-09-27	360	362	360	360	3,500	180
2010-09-24	361	362	360	360	1,300	180
2010-09-22	363	363	360	361	2,700	180.50
2010-09-21	363	363	361	361	3,100	180.50
2010-09-17	364	364	361	362	1,600	181
2010-09-16	366	369	363	363	1,000	181.50
2010-09-15	370	370	365	369	10,900	184.50
2010-09-14	361	364	360	364	4,600	182
2010-09-13	362	363	361	362	700	181
2010-09-10	364	364	360	360	6,000	180
2010-09-09	361	364	361	364	600	182
2010-09-08	361	362	361	362	900	181
2010-09-07	363	364	362	362	1,300	181
2010-09-06	366	366	362	364	400	182
2010-09-03	364	364	364	364	300	182
2010-09-02	362	363	361	363	1,400	181.50
2010-09-01	362	365	360	360	5,500	180
2010-08-31	365	365	363	364	2,000	182
2010-08-30	367	368	365	367	900	183.50
2010-08-27	363	364	363	364	200	182
2010-08-26	367	368	362	362	4,100	181
2010-08-25	367	367	367	367	200	183.50
2010-08-24	370	371	369	371	4,200	185.50
2010-08-23	366	366	366	366	500	183
2010-08-19	364	370	364	370	600	185
2010-08-18	368	368	364	364	400	182
2010-08-17	370	370	365	365	5,600	182.50
2010-08-16	381	381	370	374	2,500	187
2010-08-13	384	384	377	383	9,200	191.50
2010-08-12	369	371	366	371	3,300	185.50
2010-08-11	370	371	369	369	800	184.50
2010-08-10	371	374	370	370	700	185
2010-08-09	368	372	368	371	900	185.50
2010-08-06	373	373	370	370	1,100	185
2010-08-05	373	374	372	372	2,100	186
2010-08-04	374	374	367	373	9,000	186.50
2010-08-03	375	375	374	374	300	187
2010-08-02	376	376	376	376	300	188
2010-07-30	376	377	376	377	600	188.50
2010-07-29	375	377	375	377	200	188.50
2010-07-28	375	376	375	375	1,700	187.50
2010-07-27	379	380	372	374	3,300	187
2010-07-26	374	378	374	378	1,800	189
2010-07-23	374	378	374	377	1,000	188.50
2010-07-22	376	376	374	374	1,900	187
2010-07-21	379	383	376	376	1,200	188
2010-07-20	380	380	372	375	3,200	187.50
2010-07-16	388	389	379	381	4,000	190.50
2010-07-15	399	399	386	393	27,100	196.50
2010-07-14	375	385	375	382	4,200	191
2010-07-13	373	376	372	375	2,200	187.50
2010-07-12	372	373	371	372	3,700	186
2010-07-09	372	373	372	372	900	186
2010-07-08	370	373	370	371	400	185.50
2010-07-07	370	370	370	370	1,200	185
2010-07-06	371	371	366	370	1,100	185
2010-07-05	369	375	368	375	5,700	187.50
2010-07-02	365	365	361	361	3,600	180.50
2010-07-01	367	371	365	366	3,100	183
2010-06-30	371	371	368	368	9,200	184
2010-06-29	371	371	370	370	1,400	185
2010-06-28	375	376	371	371	2,200	185.50
2010-06-25	373	373	370	371	6,200	185.50
2010-06-24	371	373	371	373	5,000	186.50
2010-06-23	374	376	374	376	800	188
2010-06-22	376	381	376	380	2,900	190
2010-06-21	376	377	373	377	3,400	188.50
2010-06-18	380	380	375	375	6,500	187.50
2010-06-17	386	386	376	377	2,700	188.50
2010-06-16	393	393	388	388	6,200	194
2010-06-15	394	395	386	393	7,900	196.50
2010-06-14	382	385	380	385	3,000	192.50
2010-06-11	373	379	373	379	2,600	189.50
2010-06-10	370	371	367	370	3,400	185
2010-06-09	379	379	371	371	3,300	185.50
2010-06-08	385	385	370	376	8,300	188
2010-06-07	388	388	383	388	700	194
2010-06-04	394	394	388	388	6,900	194
2010-06-03	379	383	379	383	1,700	191.50
2010-06-02	381	381	379	380	1,800	190
2010-06-01	375	383	375	383	1,600	191.50
2010-05-31	373	380	373	375	7,100	187.50
2010-05-28	390	390	378	380	5,200	190
2010-05-27	380	380	370	376	9,400	188
2010-05-26	380	381	379	380	3,500	190
2010-05-25	382	384	380	380	6,800	190
2010-05-24	390	390	381	381	3,900	190.50
2010-05-21	384	388	380	388	16,300	194
2010-05-20	386	390	386	387	2,700	193.50
2010-05-19	385	392	385	392	11,000	196
2010-05-18	386	391	385	385	10,800	192.50
2010-05-17	386	394	380	385	33,200	192.50
2010-05-14	417	417	415	417	7,700	208.50
2010-05-13	414	415	413	415	7,400	207.50
2010-05-12	412	418	412	414	9,300	207
2010-05-11	419	420	411	412	21,100	206
2010-05-10	415	419	410	414	16,000	207
2010-05-07	414	427	412	420	15,600	210
2010-05-06	430	438	430	430	21,700	215
2010-04-30	460	460	452	452	5,700	226
2010-04-28	458	458	450	458	25,800	229
2010-04-27	473	473	459	463	25,500	231.50
2010-04-26	459	480	455	473	70,600	236.50
2010-04-23	450	465	447	452	23,900	226
2010-04-22	455	455	448	450	7,800	225
2010-04-21	449	456	449	456	10,000	228
2010-04-20	464	469	443	447	46,000	223.50
2010-04-19	450	460	445	460	28,900	230
2010-04-16	443	450	442	449	9,900	224.50
2010-04-15	441	450	439	449	19,100	224.50
2010-04-14	446	446	435	438	11,200	219
2010-04-13	455	468	440	449	65,900	224.50
2010-04-12	444	455	440	455	79,900	227.50
2010-04-09	413	415	412	415	7,200	207.50
2010-04-08	413	416	413	413	1,900	206.50
2010-04-07	415	415	412	414	3,200	207
2010-04-06	412	412	410	410	5,100	205
2010-04-05	412	418	410	414	11,800	207
2010-04-02	408	413	408	413	6,800	206.50
2010-04-01	407	409	407	408	2,000	204
2010-03-31	411	411	406	406	6,800	203
2010-03-30	407	410	405	406	8,900	203
2010-03-29	415	415	407	408	15,200	204
2010-03-26	414	421	414	419	14,200	209.50
2010-03-25	415	418	415	418	3,900	209
2010-03-24	414	419	414	415	4,700	207.50
2010-03-23	415	417	413	415	7,000	207.50
2010-03-19	418	418	413	413	4,300	206.50
2010-03-18	415	418	414	417	1,900	208.50
2010-03-17	414	416	410	413	17,100	206.50
2010-03-16	412	414	410	414	5,800	207
2010-03-15	423	423	418	418	6,700	209
2010-03-12	417	420	416	420	2,500	210
2010-03-11	418	418	416	416	4,100	208
2010-03-10	413	419	413	415	7,000	207.50
2010-03-09	410	412	407	412	1,800	206
2010-03-08	405	412	405	412	5,900	206
2010-03-05	402	405	402	405	1,900	202.50
2010-03-04	403	405	402	405	1,300	202.50
2010-03-03	403	403	403	403	300	201.50
2010-03-02	402	402	402	402	2,000	201
2010-03-01	402	405	402	403	700	201.50
2010-02-26	406	406	403	404	3,700	202
2010-02-25	406	406	403	403	600	201.50
2010-02-24	399	406	399	406	6,800	203
2010-02-23	405	406	402	402	2,500	201
2010-02-22	410	413	400	406	7,100	203
2010-02-19	405	406	400	400	2,700	200
2010-02-18	400	405	400	405	1,500	202.50
2010-02-17	403	406	400	400	6,200	200
2010-02-16	412	412	404	404	1,800	202
2010-02-15	415	415	403	411	6,700	205.50
2010-02-12	404	410	404	410	2,100	205
2010-02-10	405	407	398	404	3,100	202
2010-02-09	398	404	398	402	2,600	201
2010-02-08	406	410	400	400	8,400	200
2010-02-05	405	410	405	409	6,000	204.50
2010-02-04	412	416	409	415	6,800	207.50
2010-02-03	410	410	408	410	2,700	205
2010-02-02	408	411	408	411	2,300	205.50
2010-02-01	408	409	404	404	2,000	202
2010-01-29	410	410	405	405	5,700	202.50
2010-01-28	410	412	410	410	1,800	205
2010-01-27	414	414	411	411	4,100	205.50
2010-01-26	419	419	413	415	5,600	207.50
2010-01-25	412	419	412	419	1,000	209.50
2010-01-22	420	420	418	420	6,600	210
2010-01-21	423	424	419	420	3,100	210
2010-01-20	425	427	416	422	5,500	211
2010-01-19	422	425	422	425	3,200	212.50
2010-01-18	424	424	420	424	7,900	212
2010-01-15	426	426	419	420	9,600	210
2010-01-14	420	424	418	424	13,800	212
2010-01-13	425	425	413	413	12,600	206.50
2010-01-12	410	424	410	421	16,300	210.50
2010-01-08	407	408	405	407	3,100	203.50
2010-01-07	405	409	405	407	7,800	203.50
2010-01-06	402	402	402	402	2,400	201
2010-01-05	400	406	400	406	2,800	203
2010-01-04	404	404	399	399	6,400	199.50

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