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
2020-12-30	3,240	3,240	3,105	3,130	32,600	3,130
2020-12-29	3,375	3,400	3,185	3,240	23,800	3,240
2020-12-28	3,345	3,405	3,280	3,310	27,800	3,310
2020-12-25	3,355	3,390	3,270	3,345	13,000	3,345
2020-12-24	3,300	3,375	3,250	3,360	22,300	3,360
2020-12-23	3,165	3,475	3,160	3,205	49,500	3,205
2020-12-22	3,060	3,140	3,020	3,095	19,500	3,095
2020-12-21	3,100	3,105	3,015	3,060	19,200	3,060
2020-12-18	3,250	3,280	3,115	3,120	32,900	3,120
2020-12-17	3,410	3,445	3,255	3,320	44,000	3,320
2020-12-16	3,065	3,480	3,060	3,400	87,100	3,400
2020-12-15	3,005	3,100	2,995	3,035	91,500	3,035
2020-12-14	3,055	3,065	3,010	3,030	20,000	3,030
2020-12-11	3,110	3,115	3,090	3,090	17,000	3,090
2020-12-10	3,090	3,115	3,055	3,110	53,100	3,110
2020-12-09	3,050	3,120	3,010	3,090	36,400	3,090
2020-12-08	2,966	3,040	2,910	3,025	57,000	3,025
2020-12-07	3,010	3,060	2,940	2,966	71,200	2,966
2020-12-04	3,000	3,105	2,998	2,999	53,500	2,999
2020-12-03	3,025	3,080	3,010	3,035	55,300	3,035
2020-12-02	3,000	3,120	2,999	3,060	130,400	3,060
2020-12-01	2,890	3,040	2,849	2,994	89,600	2,994
2020-11-30	2,720	2,960	2,720	2,798	90,600	2,798
2020-11-27	2,664	2,774	2,661	2,770	93,700	2,770
2020-11-26	2,448	2,655	2,442	2,649	136,400	2,649
2020-11-25	2,340	2,457	2,340	2,455	84,400	2,455
2020-11-24	2,300	2,344	2,218	2,317	50,300	2,317
2020-11-20	2,354	2,354	2,303	2,312	3,200	2,312
2020-11-19	2,352	2,365	2,300	2,334	19,200	2,334
2020-11-18	2,300	2,374	2,258	2,350	73,500	2,350
2020-11-17	2,350	2,388	2,214	2,241	58,500	2,241
2020-11-16	2,294	2,395	2,294	2,375	69,500	2,375
2020-11-13	2,325	2,330	2,294	2,294	19,600	2,294
2020-11-12	2,300	2,343	2,295	2,300	21,300	2,300
2020-11-11	2,304	2,325	2,285	2,295	11,100	2,295
2020-11-10	2,300	2,350	2,240	2,275	61,400	2,275
2020-11-09	2,326	2,350	2,294	2,300	9,500	2,300
2020-11-06	2,240	2,344	2,240	2,341	57,300	2,341
2020-11-05	2,112	2,274	2,112	2,260	63,100	2,260
2020-11-04	2,160	2,180	2,074	2,140	54,100	2,140
2020-11-02	2,247	2,247	2,151	2,205	25,700	2,205
2020-10-30	2,187	2,189	2,127	2,160	35,000	2,160
2020-10-29	2,174	2,222	2,143	2,189	38,500	2,189
2020-10-28	2,108	2,209	2,080	2,196	66,700	2,196
2020-10-27	2,016	2,080	2,000	2,058	30,700	2,058
2020-10-26	2,100	2,100	2,016	2,016	16,000	2,016
2020-10-23	2,000	2,076	1,990	2,070	46,500	2,070
2020-10-22	2,100	2,100	2,002	2,025	25,100	2,025
2020-10-21	2,054	2,132	2,054	2,102	9,200	2,102
2020-10-20	2,169	2,169	2,065	2,084	10,000	2,084
2020-10-19	2,126	2,161	2,084	2,119	16,700	2,119
2020-10-16	2,196	2,196	2,101	2,126	20,100	2,126
2020-10-15	2,200	2,214	2,155	2,196	42,600	2,196
2020-10-14	2,230	2,262	2,200	2,200	28,200	2,200
2020-10-13	2,285	2,300	2,255	2,275	12,900	2,275
2020-10-12	2,253	2,315	2,217	2,315	48,800	2,315
2020-10-09	2,315	2,315	2,222	2,226	44,500	2,226
2020-10-08	2,320	2,328	2,276	2,325	21,500	2,325
2020-10-07	2,300	2,334	2,276	2,304	30,900	2,304
2020-10-06	2,304	2,308	2,194	2,251	65,400	2,251
2020-10-05	2,295	2,317	2,277	2,309	15,000	2,309
2020-10-02	2,265	2,338	2,245	2,300	78,500	2,300
2020-09-30	2,200	2,280	2,161	2,269	32,100	2,269
2020-09-29	2,155	2,215	2,155	2,205	29,600	2,205
2020-09-28	2,262	2,289	2,150	2,205	55,900	2,205
2020-09-25	2,291	2,350	2,273	2,273	29,100	2,273
2020-09-24	2,319	2,390	2,285	2,309	40,500	2,309
2020-09-23	2,274	2,329	2,263	2,319	37,100	2,319
2020-09-18	2,289	2,330	2,284	2,320	39,000	2,320
2020-09-17	2,285	2,300	2,213	2,253	27,100	2,253
2020-09-16	2,190	2,269	2,169	2,260	30,700	2,260
2020-09-15	2,254	2,278	2,207	2,225	45,300	2,225
2020-09-14	2,200	2,329	2,200	2,300	66,400	2,300
2020-09-11	2,230	2,230	2,120	2,192	165,900	2,192
2020-09-10	2,098	2,250	2,056	2,231	133,100	2,231
2020-09-09	2,018	2,114	2,018	2,110	111,600	2,110
2020-09-08	2,000	2,073	2,000	2,068	39,800	2,068
2020-09-07	2,004	2,046	1,990	2,000	150,500	2,000
2020-09-04	2,026	2,097	2,026	2,031	50,000	2,031
2020-09-03	2,083	2,100	2,021	2,039	52,800	2,039
2020-09-02	2,127	2,130	2,056	2,062	57,500	2,062
2020-09-01	2,147	2,236	2,136	2,153	86,400	2,153
2020-08-31	2,150	2,162	2,090	2,100	58,000	2,100
2020-08-28	2,270	2,279	2,062	2,100	178,700	2,100
2020-08-27	2,470	2,470	2,271	2,271	196,900	2,271
2020-08-26	2,420	2,467	2,396	2,455	71,600	2,455
2020-08-25	2,375	2,406	2,332	2,394	55,100	2,394
2020-08-24	2,382	2,500	2,301	2,318	128,800	2,318
2020-08-21	2,361	2,380	2,328	2,345	66,100	2,345
2020-08-20	2,256	2,317	2,239	2,304	62,300	2,304
2020-08-19	2,330	2,350	2,200	2,210	135,300	2,210
2020-08-18	2,353	2,381	2,218	2,280	94,600	2,280
2020-08-17	2,378	2,476	2,312	2,331	83,100	2,331
2020-08-14	2,317	2,352	2,260	2,297	100,500	2,297
2020-08-13	2,480	2,571	2,287	2,314	154,700	2,314
2020-08-12	2,280	2,370	2,270	2,306	94,500	2,306
2020-08-11	2,190	2,190	2,041	2,160	104,700	2,160
2020-08-07	2,204	2,249	2,158	2,219	51,900	2,219
2020-08-06	2,347	2,380	2,284	2,304	60,100	2,304
2020-08-05	2,205	2,340	2,150	2,330	97,200	2,330
2020-08-04	2,135	2,198	2,094	2,195	63,100	2,195
2020-08-03	2,245	2,250	2,122	2,136	77,100	2,136
2020-07-31	2,255	2,255	2,190	2,243	44,700	2,243
2020-07-30	2,265	2,274	2,221	2,248	41,700	2,248
2020-07-29	2,217	2,270	2,150	2,241	57,000	2,241
2020-07-28	2,200	2,283	2,170	2,205	101,600	2,205
2020-07-27	2,154	2,233	2,050	2,185	145,300	2,185
2020-07-22	2,010	2,070	1,965	2,054	84,900	2,054
2020-07-21	1,918	2,068	1,905	1,939	147,700	1,939
2020-07-20	1,860	1,919	1,845	1,919	87,600	1,919
2020-07-17	1,735	1,902	1,730	1,870	87,700	1,870
2020-07-16	1,742	1,750	1,693	1,749	27,500	1,749
2020-07-15	1,730	1,740	1,688	1,702	64,900	1,702
2020-07-14	1,636	1,690	1,630	1,668	90,000	1,668
2020-07-13	1,665	1,801	1,629	1,640	141,600	1,640
2020-07-10	1,625	1,653	1,621	1,653	19,500	1,653
2020-07-09	1,695	1,698	1,630	1,630	33,100	1,630
2020-07-08	1,712	1,725	1,655	1,663	41,200	1,663
2020-07-07	1,685	1,710	1,654	1,697	45,800	1,697
2020-07-06	1,686	1,715	1,652	1,685	35,300	1,685
2020-07-03	1,560	1,714	1,545	1,714	149,100	1,714
2020-07-02	1,545	1,554	1,519	1,545	50,000	1,545
2020-07-01	1,530	1,548	1,514	1,514	65,700	1,514
2020-06-30	1,507	1,550	1,493	1,537	49,300	1,537
2020-06-29	1,530	1,556	1,490	1,490	26,600	1,490
2020-06-26	1,548	1,556	1,519	1,550	16,100	1,550
2020-06-25	1,536	1,550	1,520	1,548	11,400	1,548
2020-06-24	1,570	1,570	1,525	1,536	13,300	1,536
2020-06-23	1,535	1,555	1,515	1,546	60,200	1,546
2020-06-22	1,550	1,595	1,529	1,533	73,500	1,533
2020-06-19	1,577	1,577	1,504	1,510	68,300	1,510
2020-06-18	1,600	1,618	1,558	1,589	79,700	1,589
2020-06-17	1,496	1,605	1,496	1,580	72,500	1,580
2020-06-16	1,507	1,530	1,474	1,522	63,700	1,522
2020-06-15	1,590	1,590	1,459	1,459	26,400	1,459
2020-06-12	1,518	1,523	1,460	1,523	42,500	1,523
2020-06-11	1,606	1,615	1,547	1,547	54,500	1,547
2020-06-10	1,543	1,630	1,543	1,630	34,300	1,630
2020-06-09	1,550	1,560	1,522	1,543	51,100	1,543
2020-06-08	1,556	1,564	1,512	1,539	47,800	1,539
2020-06-05	1,550	1,556	1,512	1,556	42,800	1,556
2020-06-04	1,538	1,542	1,507	1,511	41,600	1,511
2020-06-03	1,570	1,570	1,478	1,492	45,800	1,492
2020-06-02	1,540	1,570	1,524	1,567	38,400	1,567
2020-06-01	1,530	1,540	1,506	1,508	25,400	1,508
2020-05-29	1,500	1,525	1,500	1,505	9,400	1,505
2020-05-28	1,530	1,530	1,470	1,503	59,200	1,503
2020-05-27	1,615	1,627	1,498	1,520	82,800	1,520
2020-05-26	1,633	1,653	1,539	1,593	53,300	1,593
2020-05-25	1,636	1,687	1,605	1,679	40,800	1,679
2020-05-22	1,738	1,738	1,611	1,635	47,700	1,635
2020-05-21	1,776	1,778	1,700	1,738	30,800	1,738
2020-05-20	1,734	1,769	1,718	1,736	65,800	1,736
2020-05-19	1,703	1,745	1,703	1,743	29,000	1,743
2020-05-18	1,682	1,730	1,612	1,700	35,000	1,700
2020-05-15	1,712	1,751	1,660	1,669	70,600	1,669
2020-05-14	1,750	1,772	1,710	1,730	50,700	1,730
2020-05-13	1,816	1,839	1,770	1,770	38,000	1,770
2020-05-12	1,797	1,833	1,757	1,816	86,500	1,816
2020-05-11	1,716	1,797	1,716	1,797	36,800	1,797
2020-05-08	1,673	1,743	1,650	1,724	48,400	1,724
2020-05-07	1,585	1,666	1,585	1,664	17,700	1,664
2020-05-01	1,566	1,585	1,536	1,582	21,200	1,582
2020-04-30	1,545	1,599	1,529	1,580	38,000	1,580
2020-04-28	1,579	1,579	1,521	1,553	25,600	1,553
2020-04-27	1,581	1,600	1,541	1,561	13,400	1,561
2020-04-24	1,561	1,585	1,531	1,541	24,200	1,541
2020-04-23	1,513	1,603	1,511	1,561	48,400	1,561
2020-04-22	1,555	1,572	1,506	1,516	59,800	1,516
2020-04-21	1,850	1,850	1,571	1,594	354,500	1,594
2020-04-20	1,633	1,895	1,633	1,723	249,100	1,723
2020-04-17	1,586	1,750	1,576	1,625	180,600	1,625
2020-04-16	1,475	1,638	1,475	1,604	206,500	1,604
2020-04-15	1,511	1,513	1,475	1,475	30,600	1,475
2020-04-14	1,452	1,492	1,415	1,492	143,300	1,492
2020-04-13	1,496	1,515	1,362	1,362	471,100	1,362
2020-04-10	1,544	1,546	1,472	1,484	119,500	1,484
2020-04-09	1,415	1,514	1,415	1,496	116,800	1,496
2020-04-08	1,385	1,500	1,263	1,401	347,600	1,401
2020-04-07	1,390	1,474	1,334	1,401	600,600	1,401
2020-04-06	1,167	1,383	1,167	1,360	421,600	1,360
2020-04-03	1,250	1,282	1,216	1,216	38,300	1,216
2020-04-02	1,200	1,247	1,190	1,201	66,600	1,201
2020-04-01	1,314	1,314	1,216	1,227	70,000	1,227
2020-03-31	1,290	1,312	1,205	1,301	185,800	1,301
2020-03-30	1,300	1,300	1,189	1,214	102,500	1,214
2020-03-27	1,274	1,278	1,203	1,242	95,600	1,242
2020-03-26	1,175	1,295	1,175	1,208	60,200	1,208
2020-03-25	1,113	1,312	1,101	1,265	247,300	1,265
2020-03-24	900	1,014	900	1,012	61,400	1,012
2020-03-23	918	918	855	870	92,800	870
2020-03-19	950	965	865	933	197,100	933
2020-03-18	1,060	1,090	946	952	136,300	952
2020-03-17	1,042	1,117	1,023	1,090	118,400	1,090
2020-03-16	1,266	1,266	1,134	1,137	160,200	1,137
2020-03-13	1,250	1,250	1,125	1,198	106,500	1,198
2020-03-12	1,322	1,337	1,277	1,306	131,900	1,306
2020-03-11	1,499	1,499	1,343	1,352	42,900	1,352
2020-03-10	1,279	1,475	1,276	1,442	236,400	1,442
2020-03-09	1,432	1,455	1,350	1,369	280,100	1,369
2020-03-06	1,455	1,505	1,445	1,459	86,400	1,459
2020-03-05	1,493	1,527	1,431	1,475	98,300	1,475
2020-03-04	1,515	1,539	1,473	1,494	82,000	1,494
2020-03-03	1,607	1,624	1,484	1,507	103,300	1,507
2020-03-02	1,515	1,609	1,515	1,548	192,900	1,548
2020-02-28	1,473	1,672	1,437	1,561	298,900	1,561
2020-02-27	1,552	1,552	1,510	1,510	158,200	1,510
2020-02-26	1,576	1,580	1,510	1,512	234,600	1,512
2020-02-25	1,600	1,634	1,578	1,597	355,900	1,597
2020-02-21	1,773	1,773	1,680	1,682	123,800	1,682
2020-02-20	1,845	1,845	1,717	1,739	136,800	1,739
2020-02-19	1,848	1,860	1,771	1,807	82,800	1,807
2020-02-18	1,860	2,000	1,833	1,853	188,800	1,853
2020-02-17	1,825	1,915	1,812	1,896	254,000	1,896
2020-02-14	1,954	1,958	1,842	1,875	188,500	1,875
2020-02-13	1,945	1,961	1,893	1,941	152,900	1,941
2020-02-12	1,990	2,005	1,941	1,941	125,800	1,941
2020-02-10	1,998	1,999	1,953	1,991	101,800	1,991
2020-02-07	2,000	2,019	1,966	1,999	86,500	1,999
2020-02-06	1,884	2,000	1,868	1,987	239,700	1,987
2020-02-05	1,830	1,884	1,826	1,884	101,600	1,884
2020-02-04	1,781	1,840	1,759	1,825	77,600	1,825
2020-02-03	1,739	1,782	1,739	1,782	44,600	1,782
2020-01-31	1,744	1,787	1,736	1,787	62,000	1,787
2020-01-30	1,756	1,775	1,714	1,732	104,200	1,732
2020-01-29	1,817	1,824	1,755	1,758	65,900	1,758
2020-01-28	1,780	1,841	1,775	1,808	120,700	1,808
2020-01-27	1,765	1,800	1,757	1,779	60,500	1,779
2020-01-24	1,819	1,827	1,777	1,811	83,600	1,811
2020-01-23	1,820	1,831	1,795	1,828	45,500	1,828
2020-01-22	1,804	1,857	1,804	1,828	106,700	1,828
2020-01-21	1,824	1,857	1,784	1,844	92,800	1,844
2020-01-20	1,796	1,810	1,772	1,809	43,800	1,809
2020-01-17	1,800	1,809	1,786	1,804	48,100	1,804
2020-01-16	1,854	1,860	1,786	1,788	114,800	1,788
2020-01-15	1,810	1,846	1,778	1,844	78,200	1,844
2020-01-14	1,850	1,854	1,799	1,810	76,900	1,810
2020-01-10	1,808	1,846	1,808	1,841	92,600	1,841
2020-01-09	1,756	1,824	1,756	1,821	223,500	1,821
2020-01-08	1,745	1,760	1,702	1,751	128,000	1,751
2020-01-07	1,759	1,759	1,718	1,750	96,500	1,750
2020-01-06	1,681	1,777	1,681	1,765	196,600	1,765

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