6736 サン電子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,542	2,594	2,466	2,589	93,700	2,589
2021-12-29	2,525	2,563	2,470	2,561	75,400	2,561
2021-12-28	2,457	2,528	2,451	2,526	44,400	2,526
2021-12-27	2,399	2,482	2,351	2,457	71,800	2,457
2021-12-24	2,330	2,389	2,286	2,370	105,600	2,370
2021-12-23	2,359	2,366	2,320	2,351	31,000	2,351
2021-12-22	2,359	2,403	2,346	2,359	64,700	2,359
2021-12-21	2,370	2,383	2,317	2,359	45,000	2,359
2021-12-20	2,327	2,421	2,311	2,370	72,800	2,370
2021-12-17	2,419	2,422	2,355	2,357	35,100	2,357
2021-12-16	2,439	2,475	2,414	2,450	48,000	2,450
2021-12-15	2,389	2,468	2,371	2,439	69,000	2,439
2021-12-14	2,517	2,526	2,409	2,439	62,700	2,439
2021-12-13	2,560	2,615	2,548	2,567	32,300	2,567
2021-12-10	2,633	2,650	2,560	2,562	39,800	2,562
2021-12-09	2,697	2,726	2,677	2,677	29,700	2,677
2021-12-08	2,690	2,752	2,678	2,693	51,100	2,693
2021-12-07	2,664	2,670	2,617	2,627	19,200	2,627
2021-12-06	2,674	2,687	2,609	2,622	28,200	2,622
2021-12-03	2,650	2,723	2,633	2,720	25,500	2,720
2021-12-02	2,695	2,730	2,638	2,638	41,400	2,638
2021-12-01	2,772	2,772	2,677	2,757	38,400	2,757
2021-11-30	2,770	2,883	2,770	2,795	46,100	2,795
2021-11-29	2,850	2,902	2,763	2,769	46,700	2,769
2021-11-26	2,978	2,978	2,880	2,908	34,800	2,908
2021-11-25	2,997	3,015	2,951	2,980	41,100	2,980
2021-11-24	3,100	3,100	3,010	3,025	45,300	3,025
2021-11-22	3,205	3,235	3,130	3,170	38,300	3,170
2021-11-19	3,245	3,280	3,190	3,240	100,500	3,240
2021-11-18	3,225	3,320	3,205	3,210	94,100	3,210
2021-11-17	3,210	3,295	3,110	3,225	77,300	3,225
2021-11-16	3,330	3,420	3,140	3,210	111,600	3,210
2021-11-15	3,085	3,200	3,040	3,170	66,800	3,170
2021-11-12	3,040	3,110	3,020	3,075	51,500	3,075
2021-11-11	2,990	3,090	2,985	3,040	63,300	3,040
2021-11-10	2,972	3,015	2,918	2,984	49,300	2,984
2021-11-09	2,930	3,030	2,902	2,991	44,300	2,991
2021-11-08	2,890	2,966	2,882	2,932	30,200	2,932
2021-11-05	2,830	2,929	2,830	2,899	52,600	2,899
2021-11-04	2,969	2,981	2,850	2,863	44,200	2,863
2021-11-02	2,903	3,010	2,882	2,990	72,100	2,990
2021-11-01	2,945	2,982	2,904	2,920	35,300	2,920
2021-10-29	2,926	2,967	2,885	2,943	47,200	2,943
2021-10-28	2,876	2,977	2,863	2,926	33,800	2,926
2021-10-27	2,871	2,892	2,840	2,876	19,000	2,876
2021-10-26	2,813	2,934	2,813	2,900	47,400	2,900
2021-10-25	-	-	-	2,889	-	2,889
2021-10-22	2,828	2,900	2,807	2,889	25,100	2,889
2021-10-21	2,900	2,900	2,820	2,828	34,900	2,828
2021-10-20	2,935	2,936	2,879	2,904	31,200	2,904
2021-10-19	2,900	2,950	2,866	2,944	52,000	2,944
2021-10-18	2,899	2,910	2,847	2,888	45,200	2,888
2021-10-15	2,823	2,928	2,800	2,866	168,600	2,866
2021-10-14	2,651	2,738	2,651	2,695	66,400	2,695
2021-10-13	2,631	2,654	2,605	2,630	28,900	2,630
2021-10-12	2,642	2,694	2,601	2,638	47,400	2,638
2021-10-11	2,687	2,715	2,647	2,692	24,400	2,692
2021-10-08	2,731	2,765	2,669	2,702	80,100	2,702
2021-10-07	2,611	2,737	2,611	2,681	46,400	2,681
2021-10-06	2,678	2,711	2,569	2,611	116,600	2,611
2021-10-05	2,654	2,676	2,579	2,646	64,100	2,646
2021-10-04	2,745	2,786	2,662	2,665	39,000	2,665
2021-10-01	2,781	2,789	2,730	2,730	51,400	2,730
2021-09-30	2,839	2,839	2,738	2,812	54,200	2,812
2021-09-29	2,884	2,899	2,813	2,839	73,500	2,839
2021-09-28	2,970	2,973	2,884	2,934	44,100	2,934
2021-09-27	2,986	3,005	2,965	2,973	53,000	2,973
2021-09-24	2,997	3,000	2,917	2,983	59,600	2,983
2021-09-22	3,010	3,045	2,961	2,978	70,900	2,978
2021-09-21	3,025	3,115	3,025	3,080	92,400	3,080
2021-09-17	3,165	3,260	3,085	3,120	76,800	3,120
2021-09-16	3,175	3,175	3,000	3,095	82,800	3,095
2021-09-15	3,325	3,325	3,205	3,205	29,300	3,205
2021-09-14	3,340	3,340	3,270	3,330	30,200	3,330
2021-09-13	3,285	3,320	3,260	3,320	29,000	3,320
2021-09-10	3,320	3,330	3,280	3,300	30,000	3,300
2021-09-09	3,330	3,365	3,265	3,290	28,700	3,290
2021-09-08	3,205	3,420	3,205	3,345	55,800	3,345
2021-09-07	3,340	3,385	3,245	3,255	59,600	3,255
2021-09-06	3,435	3,460	3,365	3,375	46,200	3,375
2021-09-03	3,515	3,535	3,435	3,505	46,000	3,505
2021-09-02	3,450	3,610	3,450	3,520	122,500	3,520
2021-09-01	3,415	3,490	3,310	3,400	47,700	3,400
2021-08-31	3,385	3,450	3,350	3,405	55,600	3,405
2021-08-30	3,400	3,430	3,295	3,430	34,400	3,430
2021-08-27	3,255	3,350	3,245	3,340	32,300	3,340
2021-08-26	3,315	3,345	3,200	3,295	36,700	3,295
2021-08-25	3,210	3,280	3,210	3,265	30,700	3,265
2021-08-24	3,100	3,230	3,070	3,190	49,100	3,190
2021-08-23	2,989	3,115	2,923	3,065	68,100	3,065
2021-08-20	3,000	3,010	2,934	2,939	30,000	2,939
2021-08-19	2,990	2,990	2,917	2,975	53,500	2,975
2021-08-18	2,952	3,040	2,929	3,005	42,800	3,005
2021-08-17	2,990	3,015	2,940	2,963	37,000	2,963
2021-08-16	3,025	3,055	2,970	2,985	23,600	2,985
2021-08-13	3,030	3,050	3,000	3,040	20,700	3,040
2021-08-12	3,155	3,155	3,045	3,050	53,300	3,050
2021-08-11	3,250	3,295	3,100	3,175	54,200	3,175
2021-08-10	3,195	3,335	3,120	3,270	178,900	3,270
2021-08-06	2,968	2,968	2,825	2,840	175,400	2,840
2021-08-05	2,880	2,960	2,880	2,936	61,900	2,936
2021-08-04	2,914	2,949	2,867	2,880	79,100	2,880
2021-08-03	2,987	3,060	2,894	2,919	87,300	2,919
2021-08-02	3,065	3,065	2,985	3,010	28,700	3,010
2021-07-30	3,030	3,095	2,982	3,085	51,200	3,085
2021-07-29	3,120	3,125	2,968	3,035	72,400	3,035
2021-07-28	3,085	3,115	3,000	3,025	107,600	3,025
2021-07-27	3,055	3,250	3,045	3,120	98,600	3,120
2021-07-26	3,040	3,150	3,020	3,055	76,600	3,055
2021-07-21	3,180	3,180	2,980	3,015	187,000	3,015
2021-07-20	3,420	3,465	3,185	3,185	127,400	3,185
2021-07-19	3,520	3,595	3,505	3,535	48,800	3,535
2021-07-16	3,570	3,680	3,530	3,660	24,000	3,660
2021-07-15	3,645	3,690	3,565	3,610	45,700	3,610
2021-07-14	3,700	3,725	3,630	3,715	76,300	3,715
2021-07-13	3,720	3,750	3,670	3,720	54,300	3,720
2021-07-12	3,670	3,735	3,625	3,715	59,100	3,715
2021-07-09	3,550	3,695	3,525	3,695	56,900	3,695
2021-07-08	3,575	3,625	3,555	3,590	33,600	3,590
2021-07-07	3,675	3,715	3,655	3,680	51,500	3,680
2021-07-06	3,700	3,800	3,690	3,745	89,700	3,745
2021-07-05	3,700	3,755	3,675	3,700	77,100	3,700
2021-07-02	3,745	3,775	3,685	3,745	44,000	3,745
2021-07-01	3,720	3,780	3,675	3,730	35,900	3,730
2021-06-30	3,640	3,750	3,590	3,725	72,800	3,725
2021-06-29	3,545	3,655	3,545	3,585	58,200	3,585
2021-06-28	3,550	3,560	3,500	3,550	35,800	3,550
2021-06-25	3,470	3,510	3,405	3,475	33,300	3,475
2021-06-24	3,415	3,460	3,370	3,400	25,300	3,400
2021-06-23	3,375	3,445	3,375	3,405	21,000	3,405
2021-06-22	3,195	3,420	3,130	3,375	96,700	3,375
2021-06-21	3,200	3,225	3,120	3,190	26,900	3,190
2021-06-18	3,315	3,320	3,225	3,245	34,700	3,245
2021-06-17	3,245	3,325	3,240	3,315	23,600	3,315
2021-06-16	3,255	3,335	3,205	3,315	30,000	3,315
2021-06-15	3,265	3,275	3,230	3,230	25,200	3,230
2021-06-14	3,250	3,285	3,250	3,265	9,500	3,265
2021-06-11	3,230	3,295	3,230	3,265	12,900	3,265
2021-06-10	3,290	3,325	3,215	3,245	38,800	3,245
2021-06-09	3,315	3,380	3,255	3,290	29,100	3,290
2021-06-08	3,315	3,415	3,305	3,315	38,900	3,315
2021-06-07	3,495	3,550	3,300	3,315	37,600	3,315
2021-06-04	3,395	3,450	3,380	3,445	38,400	3,445
2021-06-03	3,535	3,540	3,395	3,450	55,600	3,450
2021-06-02	3,605	3,680	3,540	3,565	54,300	3,565
2021-06-01	3,635	3,760	3,630	3,665	105,700	3,665
2021-05-31	3,585	3,730	3,555	3,695	76,000	3,695
2021-05-28	3,640	3,700	3,580	3,590	59,300	3,590
2021-05-27	3,585	3,700	3,545	3,660	487,100	3,660
2021-05-26	3,550	3,610	3,525	3,545	69,600	3,545
2021-05-25	3,580	3,590	3,455	3,545	61,600	3,545
2021-05-24	3,400	3,545	3,375	3,510	84,300	3,510
2021-05-21	3,310	3,400	3,260	3,400	43,400	3,400
2021-05-20	3,285	3,365	3,245	3,315	126,600	3,315
2021-05-19	3,205	3,330	3,205	3,240	55,700	3,240
2021-05-18	3,155	3,330	3,150	3,280	74,800	3,280
2021-05-17	3,185	3,350	3,185	3,225	66,100	3,225
2021-05-14	3,390	3,455	3,240	3,315	106,400	3,315
2021-05-13	3,450	3,520	3,355	3,400	188,900	3,400
2021-05-12	3,605	3,605	3,380	3,430	126,900	3,430
2021-05-11	3,530	3,595	3,480	3,535	74,300	3,535
2021-05-10	3,445	3,715	3,440	3,650	386,800	3,650
2021-05-07	3,200	3,340	3,200	3,270	117,700	3,270
2021-05-06	3,155	3,235	3,055	3,205	117,900	3,205
2021-04-30	3,200	3,275	3,145	3,220	220,000	3,220
2021-04-28	3,070	3,165	3,005	3,155	131,600	3,155
2021-04-27	3,035	3,035	2,948	3,020	96,100	3,020
2021-04-26	2,909	3,010	2,882	2,981	135,700	2,981
2021-04-23	2,900	2,900	2,812	2,880	113,800	2,880
2021-04-22	2,870	2,977	2,843	2,973	73,800	2,973
2021-04-21	3,000	3,000	2,875	2,920	110,000	2,920
2021-04-20	3,015	3,080	3,000	3,025	54,800	3,025
2021-04-19	2,974	3,055	2,895	3,040	214,500	3,040
2021-04-16	3,060	3,120	3,000	3,025	203,300	3,025
2021-04-15	3,305	3,340	3,040	3,070	392,100	3,070
2021-04-14	3,090	3,290	3,090	3,215	457,400	3,215
2021-04-13	3,270	3,295	3,005	3,020	717,600	3,020
2021-04-12	3,915	3,930	3,355	3,355	607,600	3,355
2021-04-09	4,155	4,310	3,930	4,055	924,100	4,055
2021-04-08	3,700	3,885	3,650	3,875	66,200	3,875
2021-04-07	3,590	3,700	3,525	3,595	54,100	3,595
2021-04-06	3,590	3,600	3,510	3,520	16,700	3,520
2021-04-05	3,635	3,700	3,530	3,575	27,400	3,575
2021-04-02	3,685	3,695	3,610	3,610	15,800	3,610
2021-04-01	3,675	3,765	3,650	3,720	51,500	3,720
2021-03-31	3,655	3,720	3,600	3,675	14,800	3,675
2021-03-30	3,600	3,660	3,600	3,610	28,900	3,610
2021-03-29	3,460	3,590	3,460	3,590	18,000	3,590
2021-03-26	3,425	3,585	3,385	3,560	66,900	3,560
2021-03-25	3,320	3,365	3,250	3,360	32,300	3,360
2021-03-24	3,420	3,500	3,320	3,385	51,700	3,385
2021-03-23	3,485	3,520	3,450	3,450	25,000	3,450
2021-03-22	3,600	3,600	3,455	3,485	24,000	3,485
2021-03-19	3,760	3,770	3,565	3,620	57,200	3,620
2021-03-18	3,575	3,800	3,575	3,775	58,800	3,775
2021-03-17	3,660	3,720	3,535	3,570	91,900	3,570
2021-03-16	3,450	3,655	3,430	3,575	183,500	3,575
2021-03-15	3,540	3,615	3,345	3,435	61,700	3,435
2021-03-12	3,490	3,640	3,470	3,525	41,900	3,525
2021-03-11	3,535	3,600	3,480	3,500	61,000	3,500
2021-03-10	3,415	3,545	3,415	3,535	42,800	3,535
2021-03-09	3,500	3,550	3,380	3,405	23,000	3,405
2021-03-08	3,530	3,600	3,420	3,480	123,600	3,480
2021-03-05	3,600	3,685	3,405	3,495	36,600	3,495
2021-03-04	3,765	3,765	3,550	3,605	52,400	3,605
2021-03-03	3,685	3,710	3,505	3,555	44,700	3,555
2021-03-02	3,600	3,675	3,550	3,605	56,200	3,605
2021-03-01	3,600	3,610	3,510	3,560	42,400	3,560
2021-02-26	3,655	3,655	3,500	3,600	59,200	3,600
2021-02-25	3,670	3,680	3,600	3,650	43,600	3,650
2021-02-24	3,690	3,690	3,535	3,560	59,700	3,560
2021-02-22	3,670	3,700	3,530	3,590	82,400	3,590
2021-02-19	3,675	3,810	3,610	3,785	78,100	3,785
2021-02-18	3,730	3,795	3,600	3,675	69,600	3,675
2021-02-17	3,760	3,815	3,615	3,800	104,400	3,800
2021-02-16	3,765	3,840	3,750	3,790	95,000	3,790
2021-02-15	3,695	3,785	3,365	3,740	277,200	3,740
2021-02-12	3,815	3,850	3,715	3,835	61,400	3,835
2021-02-10	3,760	3,850	3,620	3,745	115,900	3,745
2021-02-09	3,900	3,935	3,740	3,800	210,800	3,800
2021-02-08	3,770	3,825	3,655	3,800	87,300	3,800
2021-02-05	3,820	3,870	3,705	3,770	162,400	3,770
2021-02-04	3,800	3,855	3,730	3,805	106,700	3,805
2021-02-03	3,750	3,785	3,665	3,745	65,200	3,745
2021-02-02	3,850	3,850	3,620	3,720	108,200	3,720
2021-02-01	3,900	3,995	3,820	3,935	84,600	3,935
2021-01-29	4,050	4,150	3,940	3,960	54,700	3,960
2021-01-28	4,185	4,380	4,030	4,125	172,000	4,125
2021-01-27	4,155	4,185	3,995	4,130	51,800	4,130
2021-01-26	4,100	4,195	4,065	4,155	103,300	4,155
2021-01-25	4,130	4,200	3,890	4,055	426,200	4,055
2021-01-22	3,500	3,500	3,375	3,500	134,600	3,500
2021-01-21	2,960	3,010	2,911	2,996	29,100	2,996
2021-01-20	3,060	3,070	2,903	2,980	62,200	2,980
2021-01-19	2,901	3,045	2,901	2,999	39,700	2,999
2021-01-18	2,960	2,960	2,821	2,883	26,900	2,883
2021-01-15	3,015	3,015	2,955	2,970	22,600	2,970
2021-01-14	3,140	3,140	2,980	2,992	32,600	2,992
2021-01-13	3,125	3,185	3,060	3,100	23,100	3,100
2021-01-12	3,025	3,165	3,025	3,105	88,000	3,105
2021-01-08	2,984	3,015	2,925	2,982	44,900	2,982
2021-01-07	3,150	3,175	2,931	2,956	101,500	2,956
2021-01-06	3,115	3,245	3,090	3,220	52,500	3,220
2021-01-05	3,110	3,190	3,095	3,095	31,700	3,095
2021-01-04	3,110	3,225	3,105	3,180	34,100	3,180

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