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
2011-12-30385385377385600192.50
2011-12-293873873783851,100192.50
2011-12-283853863773861,800193
2011-12-273853863823861,800193
2011-12-2638538538538511,000192.50
2011-12-22385385385385200192.50
2011-12-213853853803851,300192.50
2011-12-203833843813842,600192
2011-12-1938839138639113,400195.50
2011-12-163803803773786,200189
2011-12-1538338538038510,200192.50
2011-12-1438038337938036,300190
2011-12-1337237637037612,500188
2011-12-123733733713711,700185.50
2011-12-093723723653651,600182.50
2011-12-083623703623704,300185
2011-12-073643723643711,400185.50
2011-12-063613693613634,900181.50
2011-12-053663673663671,400183.50
2011-12-0237037036736710,900183.50
2011-12-013563583563582,200179
2011-11-30355355355355100177.50
2011-11-29354355354355200177.50
2011-11-283433573423472,900173.50
2011-11-253483543473473,200173.50
2011-11-24357357352357300178.50
2011-11-223513573513571,600178.50
2011-11-213503583503577,900178.50
2011-11-183603603603602,200180
2011-11-17360360360360800180
2011-11-16360360360360200180
2011-11-1536436435836212,300181
2011-11-143643653633631,300181.50
2011-11-113623623563592,000179.50
2011-11-103613613533586,600179
2011-11-093603603573602,300180
2011-11-083573583573582,200179
2011-11-07358358354357900178.50
2011-11-043583583543551,900177.50
2011-11-023583603553602,800180
2011-11-013533683523657,400182.50
2011-10-313563563483532,800176.50
2011-10-283553553493551,300177.50
2011-10-273483563483552,600177.50
2011-10-263543553483483,800174
2011-10-25354355354355400177.50
2011-10-243533533483522,200176
2011-10-213473543443543,400177
2011-10-203453513453472,700173.50
2011-10-19353353353353100176.50
2011-10-183553563503501,000175
2011-10-17355355347351900175.50
2011-10-143543543493498,000174.50
2011-10-133443563443565,900178
2011-10-123553553433484,300174
2011-10-113503553503521,000176
2011-10-073413473383475,400173.50
2011-10-06355355345345700172.50
2011-10-05343350343348800174
2011-10-04348350348350300175
2011-10-033483483413482,700174
2011-09-30350355350350800175
2011-09-293523543493542,400177
2011-09-283473523403523,100176
2011-09-273553573483544,000177
2011-09-263503553403553,100177.50
2011-09-22351354351353800176.50
2011-09-213543573513515,500175.50
2011-09-203613613543541,200177
2011-09-163613613513614,200180.50
2011-09-153663703633638,100181.50
2011-09-143713733653673,400183.50
2011-09-133723723623662,100183
2011-09-123673703653703,100185
2011-09-09364365364365800182.50
2011-09-083653653533592,400179.50
2011-09-073603603553592,000179.50
2011-09-06355362354354800177
2011-09-053573643543641,300182
2011-09-02360360360360800180
2011-09-01368368364364200182
2011-08-31368368366366900183
2011-08-293603603603601,100180
2011-08-263603623543601,200180
2011-08-25358362355362800181
2011-08-24353361353361300180.50
2011-08-233563633523621,500181
2011-08-223593593583581,900179
2011-08-193613663583665,100183
2011-08-183643743643741,100187
2011-08-17371371371371400185.50
2011-08-16380382375382600191
2011-08-1537938737938010,000190
2011-08-123743803623806,200190
2011-08-113583643573642,000182
2011-08-103683683533537,800176.50
2011-08-093603603523572,300178.50
2011-08-083683683613611,500180.50
2011-08-053523683523682,600184
2011-08-03364366364366500183
2011-08-023533553533541,300177
2011-08-013513643513581,800179
2011-07-293653653593591,700179.50
2011-07-283703703603605,500180
2011-07-273723753703752,100187.50
2011-07-26374374372372900186
2011-07-253793803763792,200189.50
2011-07-223773813743801,800190
2011-07-213813813783801,200190
2011-07-203943943823821,100191
2011-07-193923923843841,600192
2011-07-1539839838539428,100197
2011-07-1438839338239110,000195.50
2011-07-133883883813815,200190.50
2011-07-123903913873904,400195
2011-07-113843913843915,400195.50
2011-07-083953953853856,000192.50
2011-07-073913933883915,600195.50
2011-07-063883953883959,900197.50
2011-07-053873883853881,500194
2011-07-043843853843841,500192
2011-07-013823843823845,200192
2011-06-303833843773773,000188.50
2011-06-293833843823841,400192
2011-06-283823843753834,700191.50
2011-06-2737538037538012,500190
2011-06-24370370370370600185
2011-06-233703703693702,800185
2011-06-223703703703701,100185
2011-06-213703703703704,400185
2011-06-203703703653703,500185
2011-06-173693713693712,400185.50
2011-06-163683683653655,300182.50
2011-06-153713713703708,300185
2011-06-143703703663704,100185
2011-06-133633683633683,200184
2011-06-103683683633634,000181.50
2011-06-093693693633696,200184.50
2011-06-083683683653652,100182.50
2011-06-07366366366366300183
2011-06-063633643633633,000181.50
2011-06-033703703623628,700181
2011-06-023563563453464,400173
2011-06-013583653583658,700182.50
2011-05-31358358358358700179
2011-05-30357357357357100178.50
2011-05-273573573573573,100178.50
2011-05-263573613573614,700180.50
2011-05-253573573573574,600178.50
2011-05-243573603573571,700178.50
2011-05-233573573573578,000178.50
2011-05-20357357357357600178.50
2011-05-193583583573571,400178.50
2011-05-183573593573594,000179.50
2011-05-173553603553602,900180
2011-05-163573653573575,900178.50
2011-05-1336536535735716,200178.50
2011-05-123593623573629,700181
2011-05-1135435935235713,500178.50
2011-05-103513533493523,100176
2011-05-0935035134934910,900174.50
2011-05-063413493413494,400174.50
2011-05-023383423373425,400171
2011-04-283373403373401,600170
2011-04-27336336336336100168
2011-04-2634534533533810,000169
2011-04-253433523413455,800172.50
2011-04-223423493393491,500174.50
2011-04-21345347344347300173.50
2011-04-203363503343503,100175
2011-04-193403403353372,700168.50
2011-04-18342343342343200171.50
2011-04-1535235234234210,700171
2011-04-143473503413508,000175
2011-04-133393453383453,800172.50
2011-04-123483483413431,900171.50
2011-04-113413503413444,200172
2011-04-083443453413451,300172.50
2011-04-0735035033934011,900170
2011-04-063653653543544,800177
2011-04-0535936635636523,900182.50
2011-04-043503503423433,400171.50
2011-04-013573583453455,600172.50
2011-03-313433653423518,200175.50
2011-03-30341344341344300172
2011-03-293413473403434,400171.50
2011-03-283503533503538,000176.50
2011-03-253503573503576,700178.50
2011-03-243553553453493,300174.50
2011-03-233513603503563,400178
2011-03-223413553413518,200175.50
2011-03-183133333133309,800165
2011-03-172953182913187,000159
2011-03-1629232329230312,700151.50
2011-03-1533333329529549,300147.50
2011-03-1432436832434136,300170.50
2011-03-113963963853917,700195.50
2011-03-103973973933952,800197.50
2011-03-093953983913913,800195.50
2011-03-083963963903921,900196
2011-03-073973973933931,600196.50
2011-03-04396397393397900198.50
2011-03-033953983923923,800196
2011-03-023923973903912,300195.50
2011-03-013923983883988,100199
2011-02-283853983853976,100198.50
2011-02-253863893853892,100194.50
2011-02-243893983863868,200193
2011-02-233893993873899,200194.50
2011-02-2239939939039216,000196
2011-02-213913993913999,500199.50
2011-02-183903943903913,800195.50
2011-02-173903943903941,700197
2011-02-163913953913933,500196.50
2011-02-1539039538939010,600195
2011-02-1438739538739415,700197
2011-02-103833833813833,400191.50
2011-02-093813843803833,000191.50
2011-02-083793813793812,600190.50
2011-02-073753843753798,000189.50
2011-02-0436837636637010,300185
2011-02-033743763723754,900187.50
2011-02-023683753663755,200187.50
2011-02-0137738036936917,700184.50
2011-01-3137638036938011,500190
2011-01-283923973903924,200196
2011-01-273904003864007,000200
2011-01-263893893843892,300194.50
2011-01-253783893783842,200192
2011-01-243763853763802,900190
2011-01-2139539538338310,600191.50
2011-01-203994023953956,600197.50
2011-01-194004003944006,100200
2011-01-184024033963986,000199
2011-01-1739640039339716,700198.50
2011-01-1439641238340387,900201.50
2011-01-1337637737237710,200188.50
2011-01-1236837236837212,000186
2011-01-1136437036436613,800183
2011-01-073633643603645,300182
2011-01-0636036335836313,800181.50
2011-01-053583603553586,700179
2011-01-043563583563584,800179

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