6736 サン電子(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	385	385	377	385	600	192.50
2011-12-29	387	387	378	385	1,100	192.50
2011-12-28	385	386	377	386	1,800	193
2011-12-27	385	386	382	386	1,800	193
2011-12-26	385	385	385	385	11,000	192.50
2011-12-22	385	385	385	385	200	192.50
2011-12-21	385	385	380	385	1,300	192.50
2011-12-20	383	384	381	384	2,600	192
2011-12-19	388	391	386	391	13,400	195.50
2011-12-16	380	380	377	378	6,200	189
2011-12-15	383	385	380	385	10,200	192.50
2011-12-14	380	383	379	380	36,300	190
2011-12-13	372	376	370	376	12,500	188
2011-12-12	373	373	371	371	1,700	185.50
2011-12-09	372	372	365	365	1,600	182.50
2011-12-08	362	370	362	370	4,300	185
2011-12-07	364	372	364	371	1,400	185.50
2011-12-06	361	369	361	363	4,900	181.50
2011-12-05	366	367	366	367	1,400	183.50
2011-12-02	370	370	367	367	10,900	183.50
2011-12-01	356	358	356	358	2,200	179
2011-11-30	355	355	355	355	100	177.50
2011-11-29	354	355	354	355	200	177.50
2011-11-28	343	357	342	347	2,900	173.50
2011-11-25	348	354	347	347	3,200	173.50
2011-11-24	357	357	352	357	300	178.50
2011-11-22	351	357	351	357	1,600	178.50
2011-11-21	350	358	350	357	7,900	178.50
2011-11-18	360	360	360	360	2,200	180
2011-11-17	360	360	360	360	800	180
2011-11-16	360	360	360	360	200	180
2011-11-15	364	364	358	362	12,300	181
2011-11-14	364	365	363	363	1,300	181.50
2011-11-11	362	362	356	359	2,000	179.50
2011-11-10	361	361	353	358	6,600	179
2011-11-09	360	360	357	360	2,300	180
2011-11-08	357	358	357	358	2,200	179
2011-11-07	358	358	354	357	900	178.50
2011-11-04	358	358	354	355	1,900	177.50
2011-11-02	358	360	355	360	2,800	180
2011-11-01	353	368	352	365	7,400	182.50
2011-10-31	356	356	348	353	2,800	176.50
2011-10-28	355	355	349	355	1,300	177.50
2011-10-27	348	356	348	355	2,600	177.50
2011-10-26	354	355	348	348	3,800	174
2011-10-25	354	355	354	355	400	177.50
2011-10-24	353	353	348	352	2,200	176
2011-10-21	347	354	344	354	3,400	177
2011-10-20	345	351	345	347	2,700	173.50
2011-10-19	353	353	353	353	100	176.50
2011-10-18	355	356	350	350	1,000	175
2011-10-17	355	355	347	351	900	175.50
2011-10-14	354	354	349	349	8,000	174.50
2011-10-13	344	356	344	356	5,900	178
2011-10-12	355	355	343	348	4,300	174
2011-10-11	350	355	350	352	1,000	176
2011-10-07	341	347	338	347	5,400	173.50
2011-10-06	355	355	345	345	700	172.50
2011-10-05	343	350	343	348	800	174
2011-10-04	348	350	348	350	300	175
2011-10-03	348	348	341	348	2,700	174
2011-09-30	350	355	350	350	800	175
2011-09-29	352	354	349	354	2,400	177
2011-09-28	347	352	340	352	3,100	176
2011-09-27	355	357	348	354	4,000	177
2011-09-26	350	355	340	355	3,100	177.50
2011-09-22	351	354	351	353	800	176.50
2011-09-21	354	357	351	351	5,500	175.50
2011-09-20	361	361	354	354	1,200	177
2011-09-16	361	361	351	361	4,200	180.50
2011-09-15	366	370	363	363	8,100	181.50
2011-09-14	371	373	365	367	3,400	183.50
2011-09-13	372	372	362	366	2,100	183
2011-09-12	367	370	365	370	3,100	185
2011-09-09	364	365	364	365	800	182.50
2011-09-08	365	365	353	359	2,400	179.50
2011-09-07	360	360	355	359	2,000	179.50
2011-09-06	355	362	354	354	800	177
2011-09-05	357	364	354	364	1,300	182
2011-09-02	360	360	360	360	800	180
2011-09-01	368	368	364	364	200	182
2011-08-31	368	368	366	366	900	183
2011-08-29	360	360	360	360	1,100	180
2011-08-26	360	362	354	360	1,200	180
2011-08-25	358	362	355	362	800	181
2011-08-24	353	361	353	361	300	180.50
2011-08-23	356	363	352	362	1,500	181
2011-08-22	359	359	358	358	1,900	179
2011-08-19	361	366	358	366	5,100	183
2011-08-18	364	374	364	374	1,100	187
2011-08-17	371	371	371	371	400	185.50
2011-08-16	380	382	375	382	600	191
2011-08-15	379	387	379	380	10,000	190
2011-08-12	374	380	362	380	6,200	190
2011-08-11	358	364	357	364	2,000	182
2011-08-10	368	368	353	353	7,800	176.50
2011-08-09	360	360	352	357	2,300	178.50
2011-08-08	368	368	361	361	1,500	180.50
2011-08-05	352	368	352	368	2,600	184
2011-08-03	364	366	364	366	500	183
2011-08-02	353	355	353	354	1,300	177
2011-08-01	351	364	351	358	1,800	179
2011-07-29	365	365	359	359	1,700	179.50
2011-07-28	370	370	360	360	5,500	180
2011-07-27	372	375	370	375	2,100	187.50
2011-07-26	374	374	372	372	900	186
2011-07-25	379	380	376	379	2,200	189.50
2011-07-22	377	381	374	380	1,800	190
2011-07-21	381	381	378	380	1,200	190
2011-07-20	394	394	382	382	1,100	191
2011-07-19	392	392	384	384	1,600	192
2011-07-15	398	398	385	394	28,100	197
2011-07-14	388	393	382	391	10,000	195.50
2011-07-13	388	388	381	381	5,200	190.50
2011-07-12	390	391	387	390	4,400	195
2011-07-11	384	391	384	391	5,400	195.50
2011-07-08	395	395	385	385	6,000	192.50
2011-07-07	391	393	388	391	5,600	195.50
2011-07-06	388	395	388	395	9,900	197.50
2011-07-05	387	388	385	388	1,500	194
2011-07-04	384	385	384	384	1,500	192
2011-07-01	382	384	382	384	5,200	192
2011-06-30	383	384	377	377	3,000	188.50
2011-06-29	383	384	382	384	1,400	192
2011-06-28	382	384	375	383	4,700	191.50
2011-06-27	375	380	375	380	12,500	190
2011-06-24	370	370	370	370	600	185
2011-06-23	370	370	369	370	2,800	185
2011-06-22	370	370	370	370	1,100	185
2011-06-21	370	370	370	370	4,400	185
2011-06-20	370	370	365	370	3,500	185
2011-06-17	369	371	369	371	2,400	185.50
2011-06-16	368	368	365	365	5,300	182.50
2011-06-15	371	371	370	370	8,300	185
2011-06-14	370	370	366	370	4,100	185
2011-06-13	363	368	363	368	3,200	184
2011-06-10	368	368	363	363	4,000	181.50
2011-06-09	369	369	363	369	6,200	184.50
2011-06-08	368	368	365	365	2,100	182.50
2011-06-07	366	366	366	366	300	183
2011-06-06	363	364	363	363	3,000	181.50
2011-06-03	370	370	362	362	8,700	181
2011-06-02	356	356	345	346	4,400	173
2011-06-01	358	365	358	365	8,700	182.50
2011-05-31	358	358	358	358	700	179
2011-05-30	357	357	357	357	100	178.50
2011-05-27	357	357	357	357	3,100	178.50
2011-05-26	357	361	357	361	4,700	180.50
2011-05-25	357	357	357	357	4,600	178.50
2011-05-24	357	360	357	357	1,700	178.50
2011-05-23	357	357	357	357	8,000	178.50
2011-05-20	357	357	357	357	600	178.50
2011-05-19	358	358	357	357	1,400	178.50
2011-05-18	357	359	357	359	4,000	179.50
2011-05-17	355	360	355	360	2,900	180
2011-05-16	357	365	357	357	5,900	178.50
2011-05-13	365	365	357	357	16,200	178.50
2011-05-12	359	362	357	362	9,700	181
2011-05-11	354	359	352	357	13,500	178.50
2011-05-10	351	353	349	352	3,100	176
2011-05-09	350	351	349	349	10,900	174.50
2011-05-06	341	349	341	349	4,400	174.50
2011-05-02	338	342	337	342	5,400	171
2011-04-28	337	340	337	340	1,600	170
2011-04-27	336	336	336	336	100	168
2011-04-26	345	345	335	338	10,000	169
2011-04-25	343	352	341	345	5,800	172.50
2011-04-22	342	349	339	349	1,500	174.50
2011-04-21	345	347	344	347	300	173.50
2011-04-20	336	350	334	350	3,100	175
2011-04-19	340	340	335	337	2,700	168.50
2011-04-18	342	343	342	343	200	171.50
2011-04-15	352	352	342	342	10,700	171
2011-04-14	347	350	341	350	8,000	175
2011-04-13	339	345	338	345	3,800	172.50
2011-04-12	348	348	341	343	1,900	171.50
2011-04-11	341	350	341	344	4,200	172
2011-04-08	344	345	341	345	1,300	172.50
2011-04-07	350	350	339	340	11,900	170
2011-04-06	365	365	354	354	4,800	177
2011-04-05	359	366	356	365	23,900	182.50
2011-04-04	350	350	342	343	3,400	171.50
2011-04-01	357	358	345	345	5,600	172.50
2011-03-31	343	365	342	351	8,200	175.50
2011-03-30	341	344	341	344	300	172
2011-03-29	341	347	340	343	4,400	171.50
2011-03-28	350	353	350	353	8,000	176.50
2011-03-25	350	357	350	357	6,700	178.50
2011-03-24	355	355	345	349	3,300	174.50
2011-03-23	351	360	350	356	3,400	178
2011-03-22	341	355	341	351	8,200	175.50
2011-03-18	313	333	313	330	9,800	165
2011-03-17	295	318	291	318	7,000	159
2011-03-16	292	323	292	303	12,700	151.50
2011-03-15	333	333	295	295	49,300	147.50
2011-03-14	324	368	324	341	36,300	170.50
2011-03-11	396	396	385	391	7,700	195.50
2011-03-10	397	397	393	395	2,800	197.50
2011-03-09	395	398	391	391	3,800	195.50
2011-03-08	396	396	390	392	1,900	196
2011-03-07	397	397	393	393	1,600	196.50
2011-03-04	396	397	393	397	900	198.50
2011-03-03	395	398	392	392	3,800	196
2011-03-02	392	397	390	391	2,300	195.50
2011-03-01	392	398	388	398	8,100	199
2011-02-28	385	398	385	397	6,100	198.50
2011-02-25	386	389	385	389	2,100	194.50
2011-02-24	389	398	386	386	8,200	193
2011-02-23	389	399	387	389	9,200	194.50
2011-02-22	399	399	390	392	16,000	196
2011-02-21	391	399	391	399	9,500	199.50
2011-02-18	390	394	390	391	3,800	195.50
2011-02-17	390	394	390	394	1,700	197
2011-02-16	391	395	391	393	3,500	196.50
2011-02-15	390	395	389	390	10,600	195
2011-02-14	387	395	387	394	15,700	197
2011-02-10	383	383	381	383	3,400	191.50
2011-02-09	381	384	380	383	3,000	191.50
2011-02-08	379	381	379	381	2,600	190.50
2011-02-07	375	384	375	379	8,000	189.50
2011-02-04	368	376	366	370	10,300	185
2011-02-03	374	376	372	375	4,900	187.50
2011-02-02	368	375	366	375	5,200	187.50
2011-02-01	377	380	369	369	17,700	184.50
2011-01-31	376	380	369	380	11,500	190
2011-01-28	392	397	390	392	4,200	196
2011-01-27	390	400	386	400	7,000	200
2011-01-26	389	389	384	389	2,300	194.50
2011-01-25	378	389	378	384	2,200	192
2011-01-24	376	385	376	380	2,900	190
2011-01-21	395	395	383	383	10,600	191.50
2011-01-20	399	402	395	395	6,600	197.50
2011-01-19	400	400	394	400	6,100	200
2011-01-18	402	403	396	398	6,000	199
2011-01-17	396	400	393	397	16,700	198.50
2011-01-14	396	412	383	403	87,900	201.50
2011-01-13	376	377	372	377	10,200	188.50
2011-01-12	368	372	368	372	12,000	186
2011-01-11	364	370	364	366	13,800	183
2011-01-07	363	364	360	364	5,300	182
2011-01-06	360	363	358	363	13,800	181.50
2011-01-05	358	360	355	358	6,700	179
2011-01-04	356	358	356	358	4,800	179

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