6736 サン電子(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,295	1,335	1,295	1,330	217,600	1,330
2013-12-27	1,244	1,295	1,230	1,295	292,200	1,295
2013-12-26	1,197	1,229	1,175	1,215	199,400	1,215
2013-12-25	2,280	2,439	2,255	2,373	214,800	1,186.50
2013-12-24	2,278	2,310	2,240	2,243	70,200	1,121.50
2013-12-20	2,183	2,287	2,183	2,259	122,100	1,129.50
2013-12-19	2,228	2,255	2,173	2,203	111,100	1,101.50
2013-12-18	2,286	2,298	2,218	2,238	187,700	1,119
2013-12-17	2,338	2,338	2,280	2,312	377,900	1,156
2013-12-16	2,360	2,405	2,280	2,288	69,000	1,144
2013-12-13	2,462	2,469	2,368	2,368	86,500	1,184
2013-12-12	2,403	2,480	2,350	2,462	105,700	1,231
2013-12-11	2,375	2,440	2,370	2,405	87,900	1,202.50
2013-12-10	2,300	2,485	2,277	2,379	329,100	1,189.50
2013-12-09	2,331	2,380	2,280	2,305	257,700	1,152.50
2013-12-06	2,510	2,529	2,375	2,390	179,600	1,195
2013-12-05	2,545	2,599	2,511	2,518	78,500	1,259
2013-12-04	2,520	2,549	2,511	2,545	42,300	1,272.50
2013-12-03	2,555	2,619	2,552	2,576	57,400	1,288
2013-12-02	2,694	2,694	2,616	2,624	97,200	1,312
2013-11-29	2,675	2,780	2,675	2,780	58,800	1,390
2013-11-28	2,662	2,687	2,641	2,670	25,900	1,335
2013-11-27	2,710	2,743	2,656	2,656	38,400	1,328
2013-11-26	2,640	2,696	2,551	2,696	136,800	1,348
2013-11-25	2,723	2,748	2,631	2,635	49,000	1,317.50
2013-11-22	2,631	2,719	2,622	2,708	94,200	1,354
2013-11-21	2,550	2,649	2,508	2,606	94,400	1,303
2013-11-20	2,607	2,633	2,560	2,577	71,800	1,288.50
2013-11-19	2,700	2,748	2,602	2,653	72,500	1,326.50
2013-11-18	2,773	2,798	2,730	2,730	39,100	1,365
2013-11-15	2,710	2,801	2,704	2,773	50,100	1,386.50
2013-11-14	2,755	2,798	2,699	2,727	83,800	1,363.50
2013-11-13	2,835	2,923	2,727	2,798	65,000	1,399
2013-11-12	2,926	2,968	2,840	2,860	42,100	1,430
2013-11-11	2,935	2,973	2,881	2,926	36,700	1,463
2013-11-08	3,010	3,080	3,000	3,005	30,800	1,502.50
2013-11-07	3,110	3,120	2,994	3,010	26,700	1,505
2013-11-06	3,015	3,120	3,015	3,110	72,400	1,555
2013-11-05	2,969	3,055	2,969	3,000	48,100	1,500
2013-11-01	2,935	3,070	2,913	2,953	67,700	1,476.50
2013-10-31	2,900	2,978	2,882	2,885	35,600	1,442.50
2013-10-30	2,990	2,990	2,880	2,882	66,000	1,441
2013-10-29	3,060	3,060	2,979	3,020	45,600	1,510
2013-10-28	3,085	3,200	3,050	3,070	56,200	1,535
2013-10-25	3,190	3,190	2,979	3,115	139,500	1,557.50
2013-10-24	3,390	3,490	3,185	3,225	122,600	1,612.50
2013-10-23	3,405	3,495	3,315	3,330	63,200	1,665
2013-10-22	3,310	3,405	3,310	3,405	41,200	1,702.50
2013-10-21	3,430	3,435	3,330	3,360	53,500	1,680
2013-10-18	3,505	3,515	3,405	3,475	60,000	1,737.50
2013-10-17	3,330	3,500	3,330	3,435	70,800	1,717.50
2013-10-16	3,275	3,355	3,230	3,280	37,900	1,640
2013-10-15	3,330	3,365	3,275	3,280	52,800	1,640
2013-10-11	3,260	3,440	3,260	3,370	60,200	1,685
2013-10-10	3,335	3,380	3,210	3,250	42,200	1,625
2013-10-09	3,250	3,435	3,230	3,360	50,100	1,680
2013-10-08	3,400	3,595	3,355	3,390	127,800	1,695
2013-10-07	3,415	3,480	3,285	3,325	87,900	1,662.50
2013-10-04	3,165	3,490	3,160	3,435	262,400	1,717.50
2013-10-03	2,975	3,280	2,931	3,205	161,300	1,602.50
2013-10-02	3,070	3,085	2,940	2,990	87,400	1,495
2013-10-01	3,060	3,120	3,020	3,050	83,400	1,525
2013-09-30	2,750	3,150	2,745	3,130	310,500	1,565
2013-09-27	2,738	2,779	2,721	2,740	17,400	1,370
2013-09-26	2,600	2,770	2,570	2,688	47,100	1,344
2013-09-25	2,729	2,751	2,640	2,650	53,400	1,325
2013-09-24	2,850	2,870	2,761	2,813	59,300	1,406.50
2013-09-20	2,998	2,999	2,870	2,950	41,700	1,475
2013-09-19	2,890	2,993	2,885	2,975	86,900	1,487.50
2013-09-18	2,816	2,875	2,789	2,875	39,600	1,437.50
2013-09-17	2,821	2,841	2,800	2,816	20,800	1,408
2013-09-13	2,889	2,889	2,821	2,833	40,400	1,416.50
2013-09-12	2,817	2,925	2,766	2,900	123,400	1,450
2013-09-11	2,641	2,850	2,640	2,820	140,500	1,410
2013-09-10	2,780	2,791	2,660	2,691	55,400	1,345.50
2013-09-09	2,800	2,954	2,755	2,803	73,200	1,401.50
2013-09-06	2,770	2,811	2,720	2,739	118,100	1,369.50
2013-09-05	2,780	2,790	2,710	2,772	93,300	1,386
2013-09-04	2,600	2,788	2,547	2,745	134,500	1,372.50
2013-09-03	2,580	2,600	2,523	2,561	27,700	1,280.50
2013-09-02	2,525	2,610	2,463	2,504	40,700	1,252
2013-08-30	2,536	2,577	2,519	2,571	110,700	1,285.50
2013-08-29	2,301	2,513	2,260	2,465	184,500	1,232.50
2013-08-28	2,250	2,310	2,248	2,251	60,000	1,125.50
2013-08-27	2,396	2,420	2,310	2,369	46,800	1,184.50
2013-08-26	2,464	2,464	2,388	2,418	31,500	1,209
2013-08-23	2,470	2,525	2,429	2,477	61,700	1,238.50
2013-08-22	2,470	2,510	2,455	2,470	23,800	1,235
2013-08-21	2,511	2,555	2,450	2,500	57,700	1,250
2013-08-20	2,565	2,599	2,490	2,560	53,500	1,280
2013-08-19	2,661	2,678	2,575	2,593	34,300	1,296.50
2013-08-16	2,588	2,725	2,556	2,691	63,400	1,345.50
2013-08-15	2,581	2,653	2,558	2,561	39,900	1,280.50
2013-08-14	2,666	2,790	2,577	2,654	66,900	1,327
2013-08-13	2,577	2,677	2,448	2,616	146,100	1,308
2013-08-12	2,857	2,857	2,672	2,677	49,500	1,338.50
2013-08-09	2,957	2,969	2,630	2,860	125,400	1,430
2013-08-08	3,000	3,100	2,820	2,857	137,400	1,428.50
2013-08-07	2,949	3,090	2,924	3,020	335,600	1,510
2013-08-06	2,693	2,986	2,643	2,952	451,500	1,476
2013-08-05	2,593	2,843	2,506	2,843	218,400	1,421.50
2013-08-02	2,260	2,430	2,260	2,343	87,300	1,171.50
2013-08-01	2,380	2,430	2,262	2,310	105,700	1,155
2013-07-31	2,460	2,694	2,440	2,440	112,300	1,220
2013-07-30	2,300	2,597	2,270	2,501	109,800	1,250.50
2013-07-29	2,300	2,392	2,201	2,347	125,800	1,173.50
2013-07-26	2,397	2,494	2,300	2,446	156,300	1,223
2013-07-25	2,563	2,580	2,472	2,480	82,700	1,240
2013-07-24	2,470	2,609	2,450	2,562	239,100	1,281
2013-07-23	2,635	2,635	2,507	2,530	118,500	1,265
2013-07-22	2,800	2,800	2,635	2,649	78,700	1,324.50
2013-07-19	2,900	2,950	2,703	2,765	100,800	1,382.50
2013-07-18	2,900	2,920	2,845	2,850	69,700	1,425
2013-07-17	2,939	2,999	2,830	2,932	97,200	1,466
2013-07-16	3,000	3,100	2,901	2,950	129,200	1,475
2013-07-12	2,737	3,000	2,737	3,000	215,300	1,500
2013-07-11	2,650	2,810	2,630	2,738	153,100	1,369
2013-07-10	2,995	3,200	2,658	2,750	341,900	1,375
2013-07-09	2,935	3,000	2,820	2,905	159,900	1,452.50
2013-07-08	2,740	3,205	2,740	2,986	416,800	1,493
2013-07-05	2,680	2,747	2,595	2,705	171,800	1,352.50
2013-07-04	2,493	2,694	2,350	2,672	174,700	1,336
2013-07-03	2,499	2,569	2,375	2,492	166,400	1,246
2013-07-02	2,389	2,530	2,358	2,410	219,900	1,205
2013-07-01	2,250	2,380	2,150	2,352	206,300	1,176
2013-06-28	2,042	2,285	2,042	2,230	169,500	1,115
2013-06-27	2,050	2,173	1,950	2,099	111,600	1,049.50
2013-06-26	2,000	2,030	1,950	2,028	106,300	1,014
2013-06-25	1,980	2,021	1,900	1,965	84,800	982.50
2013-06-24	1,965	2,120	1,950	2,040	80,900	1,020
2013-06-21	1,968	2,042	1,860	2,025	148,600	1,012.50
2013-06-20	2,008	2,087	1,980	2,040	127,100	1,020
2013-06-19	2,050	2,074	1,964	1,990	207,000	995
2013-06-18	2,195	2,285	2,020	2,135	152,000	1,067.50
2013-06-17	2,320	2,335	2,112	2,145	233,200	1,072.50
2013-06-14	2,050	2,294	1,968	2,250	415,200	1,125
2013-06-13	2,143	2,447	2,000	2,000	596,500	1,000
2013-06-12	2,026	2,150	1,990	2,143	138,300	1,071.50
2013-06-11	2,000	2,190	1,936	2,058	231,500	1,029
2013-06-10	1,880	2,200	1,880	2,020	509,300	1,010
2013-06-07	1,536	1,880	1,500	1,808	312,800	904
2013-06-06	1,710	1,808	1,637	1,682	254,000	841
2013-06-05	1,666	2,000	1,662	1,903	335,500	951.50
2013-06-04	1,705	1,738	1,602	1,650	171,000	825
2013-06-03	1,702	1,785	1,702	1,740	116,000	870
2013-05-31	1,700	1,820	1,664	1,797	208,600	898.50
2013-05-30	1,560	1,847	1,506	1,778	341,200	889
2013-05-29	1,630	1,649	1,524	1,548	145,100	774
2013-05-28	1,650	1,675	1,566	1,631	146,600	815.50
2013-05-27	1,415	1,695	1,400	1,675	303,000	837.50
2013-05-24	1,398	1,610	1,398	1,589	397,300	794.50
2013-05-23	1,400	1,420	1,283	1,311	232,000	655.50
2013-05-22	1,300	1,417	1,285	1,345	172,400	672.50
2013-05-21	1,299	1,483	1,291	1,450	414,300	725
2013-05-20	1,070	1,289	1,070	1,249	314,600	624.50
2013-05-17	994	1,047	994	1,044	85,600	522
2013-05-16	1,034	1,060	940	992	138,400	496
2013-05-15	1,007	1,140	1,007	1,049	247,800	524.50
2013-05-14	1,020	1,025	981	1,004	110,000	502
2013-05-13	950	1,031	940	1,013	275,000	506.50
2013-05-10	925	940	880	890	101,800	445
2013-05-09	963	979	917	940	78,900	470
2013-05-08	960	964	927	935	73,800	467.50
2013-05-07	950	959	934	958	73,700	479
2013-05-02	940	945	912	933	57,600	466.50
2013-05-01	923	965	923	945	76,100	472.50
2013-04-30	952	968	920	920	91,800	460
2013-04-26	900	965	895	940	166,500	470
2013-04-25	869	920	863	905	90,000	452.50
2013-04-24	875	875	860	863	15,400	431.50
2013-04-23	866	874	842	874	16,500	437
2013-04-22	885	890	859	873	43,200	436.50
2013-04-19	848	864	840	862	68,800	431
2013-04-18	816	845	816	834	50,600	417
2013-04-17	810	829	808	820	67,500	410
2013-04-16	794	794	785	793	18,200	396.50
2013-04-15	800	807	793	803	26,500	401.50
2013-04-12	785	807	780	800	28,600	400
2013-04-11	790	797	779	781	19,900	390.50
2013-04-10	785	789	775	784	18,100	392
2013-04-09	789	798	780	785	13,000	392.50
2013-04-08	791	792	742	787	27,600	393.50
2013-04-05	788	793	777	783	16,500	391.50
2013-04-04	790	796	761	785	16,600	392.50
2013-04-03	746	809	746	802	86,900	401
2013-04-02	730	747	723	745	21,100	372.50
2013-04-01	757	757	742	752	51,000	376
2013-03-29	770	772	753	758	12,000	379
2013-03-28	785	788	762	772	30,200	386
2013-03-27	790	800	750	795	19,700	397.50
2013-03-26	816	822	808	808	15,800	404
2013-03-25	813	822	813	816	19,400	408
2013-03-22	822	837	811	813	38,500	406.50
2013-03-21	826	850	815	830	87,200	415
2013-03-19	820	825	808	821	48,300	410.50
2013-03-18	800	818	800	817	48,200	408.50
2013-03-15	796	800	786	793	21,000	396.50
2013-03-14	795	798	790	796	12,700	398
2013-03-13	795	795	782	790	11,800	395
2013-03-12	796	796	785	789	16,900	394.50
2013-03-11	795	800	785	798	28,700	399
2013-03-08	794	798	780	798	20,600	399
2013-03-07	797	800	780	780	27,700	390
2013-03-06	790	797	782	797	15,900	398.50
2013-03-05	791	800	787	790	19,400	395
2013-03-04	813	815	780	791	34,100	395.50
2013-03-01	802	806	793	798	24,800	399
2013-02-28	812	815	802	805	16,900	402.50
2013-02-27	796	805	780	805	57,600	402.50
2013-02-26	780	795	779	794	20,800	397
2013-02-25	783	797	775	793	43,300	396.50
2013-02-22	775	782	770	782	10,500	391
2013-02-21	772	785	765	779	22,600	389.50
2013-02-20	785	785	770	772	19,100	386
2013-02-19	769	785	767	785	40,400	392.50
2013-02-18	747	774	740	769	58,600	384.50
2013-02-15	757	767	722	727	44,600	363.50
2013-02-14	710	765	710	759	60,300	379.50
2013-02-13	733	733	706	711	33,000	355.50
2013-02-12	738	748	733	733	23,400	366.50
2013-02-08	740	751	735	736	22,800	368
2013-02-07	757	757	744	747	28,700	373.50
2013-02-06	756	758	742	756	71,500	378
2013-02-05	762	774	741	757	90,100	378.50
2013-02-04	821	821	777	777	203,400	388.50
2013-02-01	782	790	766	785	80,600	392.50
2013-01-31	765	780	763	776	46,300	388
2013-01-30	775	783	766	780	28,100	390
2013-01-29	778	793	775	775	26,900	387.50
2013-01-28	794	800	760	783	86,900	391.50
2013-01-25	812	812	792	792	44,700	396
2013-01-24	790	794	773	794	28,500	397
2013-01-23	777	790	766	789	36,000	394.50
2013-01-22	790	790	755	784	47,400	392
2013-01-21	816	832	771	790	181,900	395
2013-01-18	775	817	774	812	127,200	406
2013-01-17	789	790	756	771	71,200	385.50
2013-01-16	777	795	770	787	113,300	393.50
2013-01-15	742	769	741	762	92,500	381
2013-01-11	742	742	721	738	36,100	369
2013-01-10	725	744	723	737	45,900	368.50
2013-01-09	725	729	712	726	49,100	363
2013-01-08	701	727	697	723	68,900	361.50
2013-01-07	680	700	679	697	38,200	348.50
2013-01-04	680	680	669	678	21,900	339

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