6736 サン電子(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,2403,2403,1053,13032,6003,130
2020-12-293,3753,4003,1853,24023,8003,240
2020-12-283,3453,4053,2803,31027,8003,310
2020-12-253,3553,3903,2703,34513,0003,345
2020-12-243,3003,3753,2503,36022,3003,360
2020-12-233,1653,4753,1603,20549,5003,205
2020-12-223,0603,1403,0203,09519,5003,095
2020-12-213,1003,1053,0153,06019,2003,060
2020-12-183,2503,2803,1153,12032,9003,120
2020-12-173,4103,4453,2553,32044,0003,320
2020-12-163,0653,4803,0603,40087,1003,400
2020-12-153,0053,1002,9953,03591,5003,035
2020-12-143,0553,0653,0103,03020,0003,030
2020-12-113,1103,1153,0903,09017,0003,090
2020-12-103,0903,1153,0553,11053,1003,110
2020-12-093,0503,1203,0103,09036,4003,090
2020-12-082,9663,0402,9103,02557,0003,025
2020-12-073,0103,0602,9402,96671,2002,966
2020-12-043,0003,1052,9982,99953,5002,999
2020-12-033,0253,0803,0103,03555,3003,035
2020-12-023,0003,1202,9993,060130,4003,060
2020-12-012,8903,0402,8492,99489,6002,994
2020-11-302,7202,9602,7202,79890,6002,798
2020-11-272,6642,7742,6612,77093,7002,770
2020-11-262,4482,6552,4422,649136,4002,649
2020-11-252,3402,4572,3402,45584,4002,455
2020-11-242,3002,3442,2182,31750,3002,317
2020-11-202,3542,3542,3032,3123,2002,312
2020-11-192,3522,3652,3002,33419,2002,334
2020-11-182,3002,3742,2582,35073,5002,350
2020-11-172,3502,3882,2142,24158,5002,241
2020-11-162,2942,3952,2942,37569,5002,375
2020-11-132,3252,3302,2942,29419,6002,294
2020-11-122,3002,3432,2952,30021,3002,300
2020-11-112,3042,3252,2852,29511,1002,295
2020-11-102,3002,3502,2402,27561,4002,275
2020-11-092,3262,3502,2942,3009,5002,300
2020-11-062,2402,3442,2402,34157,3002,341
2020-11-052,1122,2742,1122,26063,1002,260
2020-11-042,1602,1802,0742,14054,1002,140
2020-11-022,2472,2472,1512,20525,7002,205
2020-10-302,1872,1892,1272,16035,0002,160
2020-10-292,1742,2222,1432,18938,5002,189
2020-10-282,1082,2092,0802,19666,7002,196
2020-10-272,0162,0802,0002,05830,7002,058
2020-10-262,1002,1002,0162,01616,0002,016
2020-10-232,0002,0761,9902,07046,5002,070
2020-10-222,1002,1002,0022,02525,1002,025
2020-10-212,0542,1322,0542,1029,2002,102
2020-10-202,1692,1692,0652,08410,0002,084
2020-10-192,1262,1612,0842,11916,7002,119
2020-10-162,1962,1962,1012,12620,1002,126
2020-10-152,2002,2142,1552,19642,6002,196
2020-10-142,2302,2622,2002,20028,2002,200
2020-10-132,2852,3002,2552,27512,9002,275
2020-10-122,2532,3152,2172,31548,8002,315
2020-10-092,3152,3152,2222,22644,5002,226
2020-10-082,3202,3282,2762,32521,5002,325
2020-10-072,3002,3342,2762,30430,9002,304
2020-10-062,3042,3082,1942,25165,4002,251
2020-10-052,2952,3172,2772,30915,0002,309
2020-10-022,2652,3382,2452,30078,5002,300
2020-09-302,2002,2802,1612,26932,1002,269
2020-09-292,1552,2152,1552,20529,6002,205
2020-09-282,2622,2892,1502,20555,9002,205
2020-09-252,2912,3502,2732,27329,1002,273
2020-09-242,3192,3902,2852,30940,5002,309
2020-09-232,2742,3292,2632,31937,1002,319
2020-09-182,2892,3302,2842,32039,0002,320
2020-09-172,2852,3002,2132,25327,1002,253
2020-09-162,1902,2692,1692,26030,7002,260
2020-09-152,2542,2782,2072,22545,3002,225
2020-09-142,2002,3292,2002,30066,4002,300
2020-09-112,2302,2302,1202,192165,9002,192
2020-09-102,0982,2502,0562,231133,1002,231
2020-09-092,0182,1142,0182,110111,6002,110
2020-09-082,0002,0732,0002,06839,8002,068
2020-09-072,0042,0461,9902,000150,5002,000
2020-09-042,0262,0972,0262,03150,0002,031
2020-09-032,0832,1002,0212,03952,8002,039
2020-09-022,1272,1302,0562,06257,5002,062
2020-09-012,1472,2362,1362,15386,4002,153
2020-08-312,1502,1622,0902,10058,0002,100
2020-08-282,2702,2792,0622,100178,7002,100
2020-08-272,4702,4702,2712,271196,9002,271
2020-08-262,4202,4672,3962,45571,6002,455
2020-08-252,3752,4062,3322,39455,1002,394
2020-08-242,3822,5002,3012,318128,8002,318
2020-08-212,3612,3802,3282,34566,1002,345
2020-08-202,2562,3172,2392,30462,3002,304
2020-08-192,3302,3502,2002,210135,3002,210
2020-08-182,3532,3812,2182,28094,6002,280
2020-08-172,3782,4762,3122,33183,1002,331
2020-08-142,3172,3522,2602,297100,5002,297
2020-08-132,4802,5712,2872,314154,7002,314
2020-08-122,2802,3702,2702,30694,5002,306
2020-08-112,1902,1902,0412,160104,7002,160
2020-08-072,2042,2492,1582,21951,9002,219
2020-08-062,3472,3802,2842,30460,1002,304
2020-08-052,2052,3402,1502,33097,2002,330
2020-08-042,1352,1982,0942,19563,1002,195
2020-08-032,2452,2502,1222,13677,1002,136
2020-07-312,2552,2552,1902,24344,7002,243
2020-07-302,2652,2742,2212,24841,7002,248
2020-07-292,2172,2702,1502,24157,0002,241
2020-07-282,2002,2832,1702,205101,6002,205
2020-07-272,1542,2332,0502,185145,3002,185
2020-07-222,0102,0701,9652,05484,9002,054
2020-07-211,9182,0681,9051,939147,7001,939
2020-07-201,8601,9191,8451,91987,6001,919
2020-07-171,7351,9021,7301,87087,7001,870
2020-07-161,7421,7501,6931,74927,5001,749
2020-07-151,7301,7401,6881,70264,9001,702
2020-07-141,6361,6901,6301,66890,0001,668
2020-07-131,6651,8011,6291,640141,6001,640
2020-07-101,6251,6531,6211,65319,5001,653
2020-07-091,6951,6981,6301,63033,1001,630
2020-07-081,7121,7251,6551,66341,2001,663
2020-07-071,6851,7101,6541,69745,8001,697
2020-07-061,6861,7151,6521,68535,3001,685
2020-07-031,5601,7141,5451,714149,1001,714
2020-07-021,5451,5541,5191,54550,0001,545
2020-07-011,5301,5481,5141,51465,7001,514
2020-06-301,5071,5501,4931,53749,3001,537
2020-06-291,5301,5561,4901,49026,6001,490
2020-06-261,5481,5561,5191,55016,1001,550
2020-06-251,5361,5501,5201,54811,4001,548
2020-06-241,5701,5701,5251,53613,3001,536
2020-06-231,5351,5551,5151,54660,2001,546
2020-06-221,5501,5951,5291,53373,5001,533
2020-06-191,5771,5771,5041,51068,3001,510
2020-06-181,6001,6181,5581,58979,7001,589
2020-06-171,4961,6051,4961,58072,5001,580
2020-06-161,5071,5301,4741,52263,7001,522
2020-06-151,5901,5901,4591,45926,4001,459
2020-06-121,5181,5231,4601,52342,5001,523
2020-06-111,6061,6151,5471,54754,5001,547
2020-06-101,5431,6301,5431,63034,3001,630
2020-06-091,5501,5601,5221,54351,1001,543
2020-06-081,5561,5641,5121,53947,8001,539
2020-06-051,5501,5561,5121,55642,8001,556
2020-06-041,5381,5421,5071,51141,6001,511
2020-06-031,5701,5701,4781,49245,8001,492
2020-06-021,5401,5701,5241,56738,4001,567
2020-06-011,5301,5401,5061,50825,4001,508
2020-05-291,5001,5251,5001,5059,4001,505
2020-05-281,5301,5301,4701,50359,2001,503
2020-05-271,6151,6271,4981,52082,8001,520
2020-05-261,6331,6531,5391,59353,3001,593
2020-05-251,6361,6871,6051,67940,8001,679
2020-05-221,7381,7381,6111,63547,7001,635
2020-05-211,7761,7781,7001,73830,8001,738
2020-05-201,7341,7691,7181,73665,8001,736
2020-05-191,7031,7451,7031,74329,0001,743
2020-05-181,6821,7301,6121,70035,0001,700
2020-05-151,7121,7511,6601,66970,6001,669
2020-05-141,7501,7721,7101,73050,7001,730
2020-05-131,8161,8391,7701,77038,0001,770
2020-05-121,7971,8331,7571,81686,5001,816
2020-05-111,7161,7971,7161,79736,8001,797
2020-05-081,6731,7431,6501,72448,4001,724
2020-05-071,5851,6661,5851,66417,7001,664
2020-05-011,5661,5851,5361,58221,2001,582
2020-04-301,5451,5991,5291,58038,0001,580
2020-04-281,5791,5791,5211,55325,6001,553
2020-04-271,5811,6001,5411,56113,4001,561
2020-04-241,5611,5851,5311,54124,2001,541
2020-04-231,5131,6031,5111,56148,4001,561
2020-04-221,5551,5721,5061,51659,8001,516
2020-04-211,8501,8501,5711,594354,5001,594
2020-04-201,6331,8951,6331,723249,1001,723
2020-04-171,5861,7501,5761,625180,6001,625
2020-04-161,4751,6381,4751,604206,5001,604
2020-04-151,5111,5131,4751,47530,6001,475
2020-04-141,4521,4921,4151,492143,3001,492
2020-04-131,4961,5151,3621,362471,1001,362
2020-04-101,5441,5461,4721,484119,5001,484
2020-04-091,4151,5141,4151,496116,8001,496
2020-04-081,3851,5001,2631,401347,6001,401
2020-04-071,3901,4741,3341,401600,6001,401
2020-04-061,1671,3831,1671,360421,6001,360
2020-04-031,2501,2821,2161,21638,3001,216
2020-04-021,2001,2471,1901,20166,6001,201
2020-04-011,3141,3141,2161,22770,0001,227
2020-03-311,2901,3121,2051,301185,8001,301
2020-03-301,3001,3001,1891,214102,5001,214
2020-03-271,2741,2781,2031,24295,6001,242
2020-03-261,1751,2951,1751,20860,2001,208
2020-03-251,1131,3121,1011,265247,3001,265
2020-03-249001,0149001,01261,4001,012
2020-03-2391891885587092,800870
2020-03-19950965865933197,100933
2020-03-181,0601,090946952136,300952
2020-03-171,0421,1171,0231,090118,4001,090
2020-03-161,2661,2661,1341,137160,2001,137
2020-03-131,2501,2501,1251,198106,5001,198
2020-03-121,3221,3371,2771,306131,9001,306
2020-03-111,4991,4991,3431,35242,9001,352
2020-03-101,2791,4751,2761,442236,4001,442
2020-03-091,4321,4551,3501,369280,1001,369
2020-03-061,4551,5051,4451,45986,4001,459
2020-03-051,4931,5271,4311,47598,3001,475
2020-03-041,5151,5391,4731,49482,0001,494
2020-03-031,6071,6241,4841,507103,3001,507
2020-03-021,5151,6091,5151,548192,9001,548
2020-02-281,4731,6721,4371,561298,9001,561
2020-02-271,5521,5521,5101,510158,2001,510
2020-02-261,5761,5801,5101,512234,6001,512
2020-02-251,6001,6341,5781,597355,9001,597
2020-02-211,7731,7731,6801,682123,8001,682
2020-02-201,8451,8451,7171,739136,8001,739
2020-02-191,8481,8601,7711,80782,8001,807
2020-02-181,8602,0001,8331,853188,8001,853
2020-02-171,8251,9151,8121,896254,0001,896
2020-02-141,9541,9581,8421,875188,5001,875
2020-02-131,9451,9611,8931,941152,9001,941
2020-02-121,9902,0051,9411,941125,8001,941
2020-02-101,9981,9991,9531,991101,8001,991
2020-02-072,0002,0191,9661,99986,5001,999
2020-02-061,8842,0001,8681,987239,7001,987
2020-02-051,8301,8841,8261,884101,6001,884
2020-02-041,7811,8401,7591,82577,6001,825
2020-02-031,7391,7821,7391,78244,6001,782
2020-01-311,7441,7871,7361,78762,0001,787
2020-01-301,7561,7751,7141,732104,2001,732
2020-01-291,8171,8241,7551,75865,9001,758
2020-01-281,7801,8411,7751,808120,7001,808
2020-01-271,7651,8001,7571,77960,5001,779
2020-01-241,8191,8271,7771,81183,6001,811
2020-01-231,8201,8311,7951,82845,5001,828
2020-01-221,8041,8571,8041,828106,7001,828
2020-01-211,8241,8571,7841,84492,8001,844
2020-01-201,7961,8101,7721,80943,8001,809
2020-01-171,8001,8091,7861,80448,1001,804
2020-01-161,8541,8601,7861,788114,8001,788
2020-01-151,8101,8461,7781,84478,2001,844
2020-01-141,8501,8541,7991,81076,9001,810
2020-01-101,8081,8461,8081,84192,6001,841
2020-01-091,7561,8241,7561,821223,5001,821
2020-01-081,7451,7601,7021,751128,0001,751
2020-01-071,7591,7591,7181,75096,5001,750
2020-01-061,6811,7771,6811,765196,6001,765

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