6736 サン電子(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,873	1,910	1,867	1,906	104,400	1,906
2014-12-29	1,849	1,918	1,848	1,886	101,900	1,886
2014-12-26	1,757	1,848	1,739	1,847	117,100	1,847
2014-12-25	1,722	1,770	1,709	1,762	70,000	1,762
2014-12-24	1,775	1,790	1,692	1,708	71,600	1,708
2014-12-22	1,732	1,757	1,673	1,735	139,600	1,735
2014-12-19	1,732	1,835	1,720	1,772	250,200	1,772
2014-12-18	1,577	1,709	1,561	1,675	180,500	1,675
2014-12-17	1,566	1,577	1,546	1,577	28,500	1,577
2014-12-16	1,518	1,600	1,518	1,582	174,600	1,582
2014-12-15	1,526	1,536	1,511	1,512	11,400	1,512
2014-12-12	1,520	1,560	1,519	1,533	30,200	1,533
2014-12-11	1,550	1,560	1,513	1,523	38,000	1,523
2014-12-10	1,550	1,590	1,550	1,557	45,300	1,557
2014-12-09	1,550	1,575	1,548	1,548	44,900	1,548
2014-12-08	1,559	1,582	1,559	1,575	18,200	1,575
2014-12-05	1,583	1,583	1,550	1,569	27,500	1,569
2014-12-04	1,559	1,572	1,547	1,563	25,300	1,563
2014-12-03	1,583	1,583	1,550	1,560	25,700	1,560
2014-12-02	1,562	1,594	1,562	1,583	23,100	1,583
2014-12-01	1,572	1,591	1,552	1,583	20,800	1,583
2014-11-28	1,599	1,599	1,550	1,550	17,600	1,550
2014-11-27	1,578	1,591	1,565	1,573	45,900	1,573
2014-11-26	1,530	1,583	1,530	1,570	42,700	1,570
2014-11-25	1,555	1,577	1,530	1,566	31,500	1,566
2014-11-21	1,561	1,571	1,526	1,555	41,800	1,555
2014-11-20	1,591	1,595	1,545	1,560	56,600	1,560
2014-11-19	1,600	1,610	1,551	1,551	75,300	1,551
2014-11-18	1,530	1,634	1,508	1,596	187,100	1,596
2014-11-17	1,538	1,542	1,482	1,495	40,400	1,495
2014-11-14	1,516	1,540	1,516	1,536	45,600	1,536
2014-11-13	1,485	1,530	1,470	1,516	51,000	1,516
2014-11-12	1,535	1,541	1,497	1,500	89,800	1,500
2014-11-11	1,570	1,570	1,488	1,535	84,300	1,535
2014-11-10	1,545	1,586	1,527	1,547	89,400	1,547
2014-11-07	1,532	1,545	1,498	1,521	116,300	1,521
2014-11-06	1,660	1,679	1,469	1,531	257,200	1,531
2014-11-05	1,649	1,677	1,633	1,666	73,800	1,666
2014-11-04	1,695	1,695	1,633	1,689	92,300	1,689
2014-10-31	1,645	1,699	1,625	1,675	150,700	1,675
2014-10-30	1,651	1,684	1,636	1,645	74,100	1,645
2014-10-29	1,650	1,689	1,612	1,680	77,400	1,680
2014-10-28	1,655	1,670	1,631	1,655	79,500	1,655
2014-10-27	1,652	1,682	1,601	1,669	71,400	1,669
2014-10-24	1,660	1,690	1,586	1,639	113,400	1,639
2014-10-23	1,561	1,664	1,520	1,655	130,800	1,655
2014-10-22	1,590	1,678	1,570	1,585	185,400	1,585
2014-10-21	1,620	1,639	1,546	1,553	78,500	1,553
2014-10-20	1,601	1,610	1,540	1,605	77,700	1,605
2014-10-17	1,640	1,644	1,510	1,536	88,100	1,536
2014-10-16	1,583	1,638	1,571	1,599	69,500	1,599
2014-10-15	1,563	1,673	1,560	1,640	201,700	1,640
2014-10-14	1,480	1,546	1,480	1,541	100,400	1,541
2014-10-10	1,450	1,491	1,436	1,477	101,000	1,477
2014-10-09	1,555	1,562	1,470	1,478	113,000	1,478
2014-10-08	1,550	1,600	1,507	1,557	93,400	1,557
2014-10-07	1,705	1,770	1,545	1,554	416,800	1,554
2014-10-06	1,610	1,699	1,603	1,695	334,800	1,695
2014-10-03	1,543	1,628	1,543	1,622	290,500	1,622
2014-10-02	1,500	1,564	1,445	1,544	272,600	1,544
2014-10-01	1,465	1,520	1,435	1,500	220,600	1,500
2014-09-30	1,460	1,469	1,435	1,447	98,400	1,447
2014-09-29	1,480	1,480	1,405	1,453	114,800	1,453
2014-09-26	1,368	1,470	1,341	1,441	153,000	1,441
2014-09-25	1,390	1,408	1,364	1,392	107,300	1,392
2014-09-24	1,390	1,405	1,382	1,397	77,200	1,397
2014-09-22	1,345	1,422	1,345	1,383	149,800	1,383
2014-09-19	1,347	1,360	1,336	1,353	52,300	1,353
2014-09-18	1,390	1,406	1,348	1,361	69,200	1,361
2014-09-17	1,348	1,418	1,348	1,384	76,000	1,384
2014-09-16	1,389	1,389	1,352	1,356	73,200	1,356
2014-09-12	1,405	1,428	1,384	1,384	113,900	1,384
2014-09-11	1,436	1,470	1,417	1,425	111,300	1,425
2014-09-10	1,437	1,447	1,410	1,435	64,200	1,435
2014-09-09	1,499	1,533	1,427	1,448	179,000	1,448
2014-09-08	1,450	1,486	1,412	1,474	207,200	1,474
2014-09-05	1,435	1,580	1,380	1,461	848,200	1,461
2014-09-04	1,450	1,455	1,358	1,375	261,900	1,375
2014-09-03	1,500	1,535	1,423	1,453	504,500	1,453
2014-09-02	1,577	1,660	1,460	1,577	1,851,500	1,577
2014-09-01	1,218	1,518	1,218	1,518	2,541,500	1,518
2014-08-29	1,064	1,250	1,050	1,218	940,200	1,218
2014-08-28	1,040	1,045	1,015	1,034	74,500	1,034
2014-08-27	1,035	1,059	1,035	1,048	59,400	1,048
2014-08-26	1,032	1,036	1,017	1,035	54,000	1,035
2014-08-25	1,030	1,035	1,013	1,034	53,600	1,034
2014-08-22	1,020	1,033	1,017	1,029	53,000	1,029
2014-08-21	1,025	1,036	1,010	1,010	88,800	1,010
2014-08-20	1,025	1,045	1,023	1,036	67,400	1,036
2014-08-19	1,030	1,048	1,022	1,032	63,200	1,032
2014-08-18	1,054	1,057	1,028	1,035	45,600	1,035
2014-08-15	1,059	1,065	1,048	1,058	24,300	1,058
2014-08-14	1,064	1,075	1,040	1,040	39,700	1,040
2014-08-13	1,058	1,069	1,042	1,061	46,200	1,061
2014-08-12	1,065	1,076	1,055	1,058	29,800	1,058
2014-08-11	1,060	1,073	1,046	1,054	85,500	1,054
2014-08-08	1,085	1,086	1,055	1,075	55,200	1,075
2014-08-07	1,054	1,091	1,053	1,086	97,500	1,086
2014-08-06	1,075	1,082	1,055	1,057	81,000	1,057
2014-08-05	1,132	1,132	1,080	1,081	194,500	1,081
2014-08-04	1,150	1,163	1,090	1,130	515,400	1,130
2014-08-01	1,230	1,265	1,218	1,227	104,900	1,227
2014-07-31	1,259	1,280	1,249	1,249	50,100	1,249
2014-07-30	1,280	1,280	1,250	1,254	38,500	1,254
2014-07-29	1,283	1,283	1,255	1,259	19,500	1,259
2014-07-28	1,290	1,293	1,261	1,268	68,900	1,268
2014-07-25	1,255	1,259	1,248	1,250	35,100	1,250
2014-07-24	1,260	1,267	1,252	1,253	44,400	1,253
2014-07-23	1,255	1,295	1,246	1,255	79,400	1,255
2014-07-22	1,232	1,266	1,232	1,250	24,700	1,250
2014-07-18	1,231	1,266	1,212	1,259	42,200	1,259
2014-07-17	1,299	1,299	1,247	1,261	96,700	1,261
2014-07-16	1,339	1,339	1,286	1,298	84,000	1,298
2014-07-15	1,349	1,349	1,320	1,333	114,000	1,333
2014-07-14	1,300	1,338	1,294	1,333	143,300	1,333
2014-07-11	1,265	1,299	1,265	1,276	67,100	1,276
2014-07-10	1,265	1,300	1,256	1,292	87,000	1,292
2014-07-09	1,280	1,290	1,260	1,272	239,100	1,272
2014-07-08	1,303	1,313	1,290	1,299	43,500	1,299
2014-07-07	1,320	1,329	1,312	1,313	104,600	1,313
2014-07-04	1,300	1,345	1,283	1,333	265,100	1,333
2014-07-03	1,285	1,291	1,270	1,278	77,800	1,278
2014-07-02	1,300	1,312	1,276	1,307	96,400	1,307
2014-07-01	1,286	1,327	1,267	1,315	161,300	1,315
2014-06-30	1,211	1,256	1,202	1,256	58,200	1,256
2014-06-27	1,251	1,251	1,207	1,226	54,700	1,226
2014-06-26	1,238	1,264	1,218	1,257	89,600	1,257
2014-06-25	1,260	1,267	1,224	1,250	78,300	1,250
2014-06-24	1,290	1,295	1,269	1,275	96,100	1,275
2014-06-23	1,271	1,299	1,265	1,277	81,200	1,277
2014-06-20	1,300	1,312	1,272	1,290	73,300	1,290
2014-06-19	1,333	1,369	1,311	1,317	198,000	1,317
2014-06-18	1,277	1,384	1,256	1,325	266,200	1,325
2014-06-17	1,266	1,277	1,250	1,263	90,900	1,263
2014-06-16	1,294	1,315	1,255	1,272	133,000	1,272
2014-06-13	1,240	1,286	1,240	1,285	168,800	1,285
2014-06-12	1,195	1,259	1,195	1,246	218,500	1,246
2014-06-11	1,170	1,215	1,156	1,211	171,600	1,211
2014-06-10	1,169	1,173	1,135	1,160	120,600	1,160
2014-06-09	1,191	1,204	1,167	1,169	99,100	1,169
2014-06-06	1,218	1,218	1,185	1,198	135,600	1,198
2014-06-05	1,211	1,218	1,174	1,188	190,800	1,188
2014-06-04	1,225	1,240	1,179	1,208	474,400	1,208
2014-06-03	1,145	1,149	1,110	1,116	188,000	1,116
2014-06-02	1,128	1,149	1,091	1,149	259,300	1,149
2014-05-30	1,139	1,139	1,110	1,125	234,700	1,125
2014-05-29	1,007	1,129	1,003	1,129	265,500	1,129
2014-05-28	1,020	1,037	1,001	1,029	64,700	1,029
2014-05-27	1,010	1,045	1,005	1,009	67,100	1,009
2014-05-26	995	1,040	980	1,040	96,300	1,040
2014-05-23	938	985	937	974	114,500	974
2014-05-22	900	926	897	923	80,700	923
2014-05-21	900	930	894	909	91,000	909
2014-05-20	900	927	897	910	74,400	910
2014-05-19	913	920	883	897	125,500	897
2014-05-16	926	959	906	928	205,600	928
2014-05-15	940	943	920	923	123,700	923
2014-05-14	966	966	945	952	70,600	952
2014-05-13	982	982	938	955	59,500	955
2014-05-12	970	1,020	936	963	160,300	963
2014-05-09	985	1,015	970	1,013	45,000	1,013
2014-05-08	1,030	1,038	965	978	123,500	978
2014-05-07	1,006	1,028	990	1,016	75,800	1,016
2014-05-02	992	1,010	976	1,007	56,000	1,007
2014-05-01	986	1,007	986	998	48,300	998
2014-04-30	981	1,003	980	986	56,100	986
2014-04-28	982	992	970	984	56,800	984
2014-04-25	964	1,002	956	982	46,000	982
2014-04-24	981	995	957	967	104,700	967
2014-04-23	1,010	1,012	963	996	124,100	996
2014-04-22	1,025	1,035	1,000	1,000	84,800	1,000
2014-04-21	1,021	1,042	1,021	1,035	86,100	1,035
2014-04-18	979	1,016	962	1,016	108,100	1,016
2014-04-17	920	1,000	908	984	139,900	984
2014-04-16	863	929	856	917	192,700	917
2014-04-15	880	889	832	843	134,300	843
2014-04-14	870	890	866	890	100,300	890
2014-04-11	854	899	852	890	121,400	890
2014-04-10	940	959	862	909	154,000	909
2014-04-09	971	978	926	933	70,900	933
2014-04-08	989	1,008	971	971	51,600	971
2014-04-07	989	1,012	985	1,003	23,100	1,003
2014-04-04	1,021	1,046	1,007	1,015	58,600	1,015
2014-04-03	1,030	1,048	1,012	1,034	96,700	1,034
2014-04-02	993	1,028	993	1,013	125,500	1,013
2014-04-01	995	1,011	990	990	90,600	990
2014-03-31	1,048	1,048	962	1,010	314,700	1,010
2014-03-28	940	1,034	918	1,032	141,400	1,032
2014-03-27	912	951	880	940	60,500	940
2014-03-26	944	974	931	932	53,300	932
2014-03-25	961	968	937	959	89,600	959
2014-03-24	895	947	895	946	75,100	946
2014-03-20	943	943	850	886	232,800	886
2014-03-19	1,005	1,005	916	945	86,300	945
2014-03-18	1,016	1,017	987	990	48,800	990
2014-03-17	975	1,010	975	992	56,300	992
2014-03-14	967	996	967	975	76,100	975
2014-03-13	1,024	1,024	967	993	116,600	993
2014-03-12	1,023	1,037	1,014	1,016	50,500	1,016
2014-03-11	1,030	1,039	1,030	1,035	48,200	1,035
2014-03-10	1,048	1,053	1,016	1,022	109,400	1,022
2014-03-07	1,065	1,070	1,031	1,045	88,500	1,045
2014-03-06	1,037	1,074	1,026	1,054	109,600	1,054
2014-03-05	1,086	1,095	1,047	1,049	110,500	1,049
2014-03-04	1,051	1,058	1,005	1,048	115,500	1,048
2014-03-03	1,084	1,111	1,061	1,073	54,900	1,073
2014-02-28	1,104	1,129	1,088	1,104	44,900	1,104
2014-02-27	1,142	1,144	1,104	1,115	52,400	1,115
2014-02-26	1,136	1,157	1,130	1,142	37,400	1,142
2014-02-25	1,135	1,173	1,120	1,152	90,600	1,152
2014-02-24	1,134	1,143	1,118	1,131	65,100	1,131
2014-02-21	1,124	1,139	1,114	1,114	45,900	1,114
2014-02-20	1,151	1,158	1,092	1,124	66,100	1,124
2014-02-19	1,209	1,210	1,152	1,171	57,300	1,171
2014-02-18	1,147	1,206	1,141	1,206	103,300	1,206
2014-02-17	1,160	1,168	1,128	1,154	45,400	1,154
2014-02-14	1,175	1,217	1,120	1,157	111,300	1,157
2014-02-13	1,190	1,199	1,180	1,186	121,300	1,186
2014-02-12	1,161	1,209	1,159	1,207	119,100	1,207
2014-02-10	1,123	1,165	1,119	1,150	75,200	1,150
2014-02-07	1,135	1,168	1,047	1,094	208,500	1,094
2014-02-06	1,033	1,132	1,017	1,110	145,900	1,110
2014-02-05	1,061	1,082	1,000	1,033	173,600	1,033
2014-02-04	1,000	1,049	920	1,037	359,200	1,037
2014-02-03	1,134	1,180	1,081	1,101	366,800	1,101
2014-01-31	1,244	1,246	1,099	1,105	452,500	1,105
2014-01-30	1,231	1,262	1,204	1,244	92,900	1,244
2014-01-29	1,224	1,239	1,223	1,239	42,600	1,239
2014-01-28	1,207	1,234	1,200	1,203	66,300	1,203
2014-01-27	1,250	1,272	1,200	1,203	127,700	1,203
2014-01-24	1,285	1,314	1,235	1,298	154,300	1,298
2014-01-23	1,307	1,333	1,285	1,298	280,900	1,298
2014-01-22	1,219	1,267	1,214	1,267	187,600	1,267
2014-01-21	1,220	1,239	1,192	1,202	164,600	1,202
2014-01-20	1,249	1,249	1,213	1,216	113,500	1,216
2014-01-17	1,206	1,248	1,197	1,239	164,000	1,239
2014-01-16	1,230	1,236	1,205	1,212	108,800	1,212
2014-01-15	1,235	1,248	1,219	1,226	93,000	1,226
2014-01-14	1,249	1,269	1,220	1,235	119,900	1,235
2014-01-10	1,235	1,297	1,235	1,270	148,700	1,270
2014-01-09	1,262	1,268	1,236	1,243	133,600	1,243
2014-01-08	1,289	1,300	1,255	1,269	105,300	1,269
2014-01-07	1,309	1,320	1,284	1,291	116,300	1,291
2014-01-06	1,330	1,337	1,276	1,305	187,600	1,305

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