6736 サン電子(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,051	2,097	2,051	2,076	26,600	2,076
2022-12-29	1,978	2,056	1,934	2,051	58,300	2,051
2022-12-28	1,979	1,979	1,905	1,947	71,600	1,947
2022-12-27	2,006	2,040	1,988	1,990	41,800	1,990
2022-12-26	2,090	2,090	1,959	1,986	49,900	1,986
2022-12-23	2,125	2,125	2,049	2,090	114,600	2,090
2022-12-22	2,127	2,166	2,120	2,145	56,800	2,145
2022-12-21	2,135	2,205	2,116	2,120	66,700	2,120
2022-12-20	2,163	2,220	2,108	2,124	76,800	2,124
2022-12-19	2,149	2,187	2,124	2,163	50,800	2,163
2022-12-16	2,183	2,202	2,150	2,150	44,200	2,150
2022-12-15	2,257	2,257	2,180	2,218	61,600	2,218
2022-12-14	2,249	2,276	2,215	2,257	69,800	2,257
2022-12-13	2,238	2,270	2,200	2,215	45,700	2,215
2022-12-12	2,133	2,222	2,133	2,219	56,400	2,219
2022-12-09	2,229	2,229	2,151	2,167	79,300	2,167
2022-12-08	2,270	2,295	2,241	2,241	45,300	2,241
2022-12-07	2,293	2,304	2,254	2,270	32,200	2,270
2022-12-06	2,265	2,314	2,248	2,310	46,700	2,310
2022-12-05	2,267	2,322	2,250	2,265	55,100	2,265
2022-12-02	2,234	2,256	2,213	2,247	54,400	2,247
2022-12-01	2,208	2,260	2,207	2,232	41,600	2,232
2022-11-30	2,263	2,263	2,207	2,207	36,400	2,207
2022-11-29	2,268	2,275	2,188	2,249	53,000	2,249
2022-11-28	2,265	2,318	2,255	2,278	55,500	2,278
2022-11-25	2,299	2,370	2,192	2,255	172,000	2,255
2022-11-24	2,223	2,264	2,163	2,213	259,100	2,213
2022-11-22	2,161	2,162	2,105	2,123	66,000	2,123
2022-11-21	2,148	2,186	2,106	2,161	128,700	2,161
2022-11-18	2,069	2,129	2,047	2,119	107,900	2,119
2022-11-17	2,100	2,110	2,025	2,063	82,600	2,063
2022-11-16	2,100	2,108	2,038	2,096	73,600	2,096
2022-11-15	2,000	2,142	2,000	2,108	231,000	2,108
2022-11-14	1,825	1,889	1,825	1,869	27,400	1,869
2022-11-11	1,800	1,840	1,800	1,825	26,500	1,825
2022-11-10	1,813	1,813	1,771	1,787	9,700	1,787
2022-11-09	1,795	1,817	1,795	1,817	10,400	1,817
2022-11-08	1,816	1,822	1,795	1,795	10,800	1,795
2022-11-07	1,765	1,815	1,753	1,815	12,300	1,815
2022-11-04	1,789	1,789	1,740	1,776	20,000	1,776
2022-11-02	1,785	1,809	1,771	1,789	14,900	1,789
2022-11-01	1,775	1,802	1,775	1,797	8,600	1,797
2022-10-31	1,820	1,820	1,775	1,775	15,300	1,775
2022-10-28	1,801	1,850	1,781	1,811	8,600	1,811
2022-10-27	1,854	1,855	1,812	1,821	13,100	1,821
2022-10-26	1,854	1,880	1,842	1,842	13,100	1,842
2022-10-25	1,842	1,855	1,832	1,844	14,400	1,844
2022-10-24	1,818	1,850	1,805	1,830	18,700	1,830
2022-10-21	1,847	1,847	1,815	1,823	14,200	1,823
2022-10-20	1,804	1,841	1,804	1,841	19,200	1,841
2022-10-19	1,860	1,879	1,813	1,830	17,100	1,830
2022-10-18	1,797	1,865	1,792	1,860	20,400	1,860
2022-10-17	1,755	1,819	1,755	1,769	32,400	1,769
2022-10-14	1,822	1,834	1,787	1,787	22,300	1,787
2022-10-13	1,779	1,814	1,761	1,782	11,300	1,782
2022-10-12	1,770	1,794	1,752	1,781	9,400	1,781
2022-10-11	1,800	1,803	1,770	1,770	29,700	1,770
2022-10-07	1,865	1,865	1,806	1,836	23,500	1,836
2022-10-06	1,875	1,909	1,843	1,860	29,300	1,860
2022-10-05	1,950	1,961	1,864	1,870	27,400	1,870
2022-10-04	1,888	1,939	1,875	1,896	24,200	1,896
2022-10-03	1,861	1,878	1,831	1,848	39,300	1,848
2022-09-30	1,970	1,970	1,862	1,880	29,600	1,880
2022-09-29	1,996	2,041	1,964	1,988	13,500	1,988
2022-09-28	2,024	2,024	1,929	1,956	84,800	1,956
2022-09-27	2,041	2,065	1,993	2,005	53,000	2,005
2022-09-26	2,047	2,063	2,038	2,052	36,500	2,052
2022-09-22	2,137	2,166	2,099	2,110	24,400	2,110
2022-09-21	2,133	2,183	2,125	2,169	30,100	2,169
2022-09-20	2,153	2,153	2,081	2,143	31,900	2,143
2022-09-16	2,189	2,189	2,115	2,133	27,800	2,133
2022-09-15	2,237	2,240	2,216	2,217	14,600	2,217
2022-09-14	2,243	2,250	2,170	2,250	30,900	2,250
2022-09-13	2,254	2,272	2,241	2,262	33,500	2,262
2022-09-12	2,269	2,269	2,216	2,239	29,800	2,239
2022-09-09	2,258	2,263	2,225	2,248	29,800	2,248
2022-09-08	2,244	2,311	2,244	2,275	18,000	2,275
2022-09-07	2,264	2,289	2,230	2,267	44,300	2,267
2022-09-06	2,399	2,412	2,248	2,270	171,100	2,270
2022-09-05	2,283	2,402	2,283	2,399	56,400	2,399
2022-09-02	2,293	2,335	2,281	2,310	104,700	2,310
2022-09-01	2,340	2,365	2,262	2,323	114,000	2,323
2022-08-31	2,390	2,393	2,339	2,371	96,100	2,371
2022-08-30	2,418	2,508	2,381	2,410	141,000	2,410
2022-08-29	2,300	2,355	2,216	2,336	107,300	2,336
2022-08-26	2,263	2,338	2,240	2,314	74,400	2,314
2022-08-25	2,241	2,290	2,232	2,279	30,000	2,279
2022-08-24	2,296	2,304	2,190	2,241	54,700	2,241
2022-08-23	2,181	2,272	2,171	2,271	58,200	2,271
2022-08-22	2,200	2,219	2,160	2,216	34,500	2,216
2022-08-19	2,187	2,243	2,180	2,203	45,300	2,203
2022-08-18	2,072	2,180	2,048	2,180	71,100	2,180
2022-08-17	2,076	2,091	2,044	2,064	25,200	2,064
2022-08-16	2,070	2,091	2,022	2,043	35,000	2,043
2022-08-15	2,073	2,120	2,020	2,073	50,500	2,073
2022-08-12	1,893	2,019	1,879	2,004	115,200	2,004
2022-08-10	2,046	2,046	1,846	1,862	96,100	1,862
2022-08-09	2,040	2,078	2,017	2,050	55,600	2,050
2022-08-08	2,017	2,047	1,999	2,047	30,500	2,047
2022-08-05	2,001	2,030	1,998	2,017	33,700	2,017
2022-08-04	2,009	2,039	2,000	2,000	28,200	2,000
2022-08-03	2,018	2,023	1,999	2,023	19,700	2,023
2022-08-02	2,049	2,049	2,000	2,002	11,400	2,002
2022-08-01	2,043	2,050	1,990	2,050	12,300	2,050
2022-07-29	2,034	2,047	1,990	2,030	37,500	2,030
2022-07-28	2,026	2,044	2,018	2,036	23,100	2,036
2022-07-27	2,061	2,061	2,006	2,026	46,700	2,026
2022-07-26	2,000	2,078	1,999	2,073	112,500	2,073
2022-07-25	1,950	1,950	1,905	1,937	42,800	1,937
2022-07-22	1,969	1,969	1,902	1,911	53,300	1,911
2022-07-21	1,839	1,919	1,826	1,900	98,900	1,900
2022-07-20	1,750	1,811	1,750	1,807	76,300	1,807
2022-07-19	1,741	1,791	1,740	1,789	37,200	1,789
2022-07-15	1,707	1,740	1,700	1,740	14,000	1,740
2022-07-14	1,706	1,710	1,686	1,707	13,000	1,707
2022-07-13	1,701	1,717	1,691	1,706	40,100	1,706
2022-07-12	1,702	1,725	1,695	1,719	40,300	1,719
2022-07-11	1,726	1,729	1,697	1,702	28,000	1,702
2022-07-08	1,710	1,730	1,694	1,700	36,900	1,700
2022-07-07	1,700	1,735	1,690	1,703	42,100	1,703
2022-07-06	1,657	1,730	1,657	1,700	46,900	1,700
2022-07-05	1,635	1,711	1,613	1,672	81,300	1,672
2022-07-04	1,536	1,610	1,533	1,610	55,800	1,610
2022-07-01	1,534	1,592	1,530	1,551	86,600	1,551
2022-06-30	1,595	1,608	1,530	1,536	58,300	1,536
2022-06-29	1,572	1,607	1,556	1,605	48,100	1,605
2022-06-28	1,584	1,602	1,556	1,591	35,000	1,591
2022-06-27	1,620	1,621	1,570	1,570	21,300	1,570
2022-06-24	1,600	1,645	1,600	1,617	29,100	1,617
2022-06-23	1,606	1,644	1,575	1,599	28,200	1,599
2022-06-22	1,643	1,658	1,621	1,623	52,600	1,623
2022-06-21	1,554	1,631	1,554	1,620	50,400	1,620
2022-06-20	1,535	1,575	1,514	1,534	61,300	1,534
2022-06-17	1,583	1,612	1,490	1,492	97,000	1,492
2022-06-16	1,685	1,688	1,613	1,613	65,000	1,613
2022-06-15	1,682	1,685	1,627	1,640	71,000	1,640
2022-06-14	1,639	1,675	1,618	1,673	65,900	1,673
2022-06-13	1,661	1,719	1,653	1,682	91,400	1,682
2022-06-10	1,751	1,780	1,692	1,700	55,600	1,700
2022-06-09	1,705	1,783	1,676	1,770	131,500	1,770
2022-06-08	1,701	1,734	1,686	1,705	56,500	1,705
2022-06-07	1,614	1,698	1,600	1,681	84,100	1,681
2022-06-06	1,597	1,657	1,588	1,617	60,800	1,617
2022-06-03	1,594	1,625	1,577	1,608	107,300	1,608
2022-06-02	1,590	1,590	1,533	1,570	52,400	1,570
2022-06-01	1,610	1,635	1,573	1,590	87,000	1,590
2022-05-31	1,594	1,632	1,566	1,613	679,100	1,613
2022-05-30	1,505	1,555	1,473	1,554	126,500	1,554
2022-05-27	1,522	1,522	1,464	1,477	83,500	1,477
2022-05-26	1,475	1,521	1,475	1,500	82,900	1,500
2022-05-25	1,500	1,512	1,462	1,487	115,900	1,487
2022-05-24	1,595	1,612	1,522	1,527	89,600	1,527
2022-05-23	1,595	1,612	1,579	1,598	135,100	1,598
2022-05-20	1,589	1,604	1,556	1,588	99,600	1,588
2022-05-19	1,559	1,610	1,544	1,588	116,200	1,588
2022-05-18	1,600	1,649	1,575	1,587	99,100	1,587
2022-05-17	1,591	1,641	1,559	1,611	90,400	1,611
2022-05-16	1,482	1,632	1,480	1,607	159,800	1,607
2022-05-13	1,490	1,535	1,443	1,518	148,700	1,518
2022-05-12	1,525	1,540	1,511	1,517	87,500	1,517
2022-05-11	1,475	1,555	1,472	1,552	94,800	1,552
2022-05-10	1,483	1,483	1,379	1,466	129,600	1,466
2022-05-09	1,526	1,543	1,499	1,512	57,900	1,512
2022-05-06	1,574	1,597	1,540	1,554	100,000	1,554
2022-05-02	1,559	1,615	1,553	1,560	90,500	1,560
2022-04-28	1,580	1,580	1,536	1,559	57,700	1,559
2022-04-27	1,571	1,602	1,538	1,596	67,100	1,596
2022-04-26	1,644	1,669	1,591	1,611	72,500	1,611
2022-04-25	1,640	1,660	1,621	1,644	51,300	1,644
2022-04-22	1,683	1,683	1,644	1,678	53,600	1,678
2022-04-21	1,685	1,708	1,660	1,700	55,000	1,700
2022-04-20	1,751	1,752	1,683	1,691	74,900	1,691
2022-04-19	1,752	1,778	1,737	1,751	41,600	1,751
2022-04-18	1,788	1,788	1,723	1,737	36,900	1,737
2022-04-15	1,750	1,765	1,715	1,748	40,100	1,748
2022-04-14	1,772	1,807	1,754	1,754	41,100	1,754
2022-04-13	1,703	1,772	1,703	1,772	49,800	1,772
2022-04-12	1,739	1,745	1,665	1,685	86,200	1,685
2022-04-11	1,880	1,888	1,738	1,765	188,900	1,765
2022-04-08	1,827	1,856	1,818	1,840	50,700	1,840
2022-04-07	1,850	1,850	1,770	1,805	97,400	1,805
2022-04-06	1,867	1,867	1,774	1,825	61,500	1,825
2022-04-05	1,961	1,962	1,870	1,873	86,800	1,873
2022-04-04	1,917	1,956	1,899	1,950	65,300	1,950
2022-04-01	1,915	1,945	1,866	1,877	94,500	1,877
2022-03-31	1,894	1,970	1,878	1,943	76,200	1,943
2022-03-30	1,877	1,910	1,849	1,877	38,400	1,877
2022-03-29	1,911	1,931	1,886	1,897	42,500	1,897
2022-03-28	1,986	1,986	1,918	1,924	39,400	1,924
2022-03-25	1,974	1,995	1,940	1,995	30,300	1,995
2022-03-24	1,961	1,961	1,906	1,948	33,000	1,948
2022-03-23	2,010	2,018	1,951	1,961	46,100	1,961
2022-03-22	2,020	2,030	1,930	2,005	68,700	2,005
2022-03-18	1,950	2,021	1,937	2,019	108,400	2,019
2022-03-17	1,851	1,955	1,835	1,939	127,200	1,939
2022-03-16	1,946	1,954	1,830	1,866	240,300	1,866
2022-03-15	1,653	1,708	1,653	1,706	20,200	1,706
2022-03-14	1,662	1,708	1,647	1,664	13,600	1,664
2022-03-11	1,719	1,719	1,651	1,662	35,800	1,662
2022-03-10	1,699	1,743	1,680	1,730	45,100	1,730
2022-03-09	1,700	1,745	1,657	1,667	152,300	1,667
2022-03-08	1,709	1,751	1,655	1,688	40,100	1,688
2022-03-07	1,761	1,762	1,708	1,738	34,400	1,738
2022-03-04	1,856	1,856	1,759	1,801	25,600	1,801
2022-03-03	1,848	1,886	1,821	1,856	32,500	1,856
2022-03-02	1,836	1,836	1,778	1,808	14,000	1,808
2022-03-01	1,791	1,849	1,791	1,836	36,700	1,836
2022-02-28	1,792	1,806	1,724	1,794	54,000	1,794
2022-02-25	-	-	-	1,707	-	1,707
2022-02-24	1,700	1,720	1,646	1,707	35,700	1,707
2022-02-22	1,759	1,760	1,673	1,717	39,000	1,717
2022-02-21	1,752	1,799	1,745	1,777	23,000	1,777
2022-02-18	1,757	1,821	1,740	1,801	30,700	1,801
2022-02-17	1,971	1,975	1,805	1,811	85,600	1,811
2022-02-16	1,914	1,969	1,896	1,913	67,900	1,913
2022-02-15	1,773	1,875	1,765	1,823	71,000	1,823
2022-02-14	1,900	1,900	1,813	1,813	64,900	1,813
2022-02-10	1,968	1,975	1,907	1,924	21,400	1,924
2022-02-09	1,841	1,948	1,841	1,931	58,800	1,931
2022-02-08	1,835	1,899	1,827	1,850	29,900	1,850
2022-02-07	1,904	1,904	1,811	1,835	32,700	1,835
2022-02-04	1,896	1,910	1,857	1,904	19,900	1,904
2022-02-03	1,972	1,981	1,894	1,922	26,500	1,922
2022-02-02	1,866	1,985	1,841	1,972	32,000	1,972
2022-02-01	1,880	1,979	1,875	1,884	68,000	1,884
2022-01-31	1,832	1,899	1,828	1,896	54,400	1,896
2022-01-28	1,746	1,874	1,735	1,832	149,100	1,832
2022-01-27	1,860	1,860	1,727	1,746	120,800	1,746
2022-01-26	1,842	1,916	1,842	1,880	41,000	1,880
2022-01-25	1,998	1,998	1,855	1,861	49,500	1,861
2022-01-24	2,000	2,020	1,941	1,995	57,600	1,995
2022-01-21	2,019	2,078	1,981	2,078	70,000	2,078
2022-01-20	2,012	2,059	1,962	2,040	89,500	2,040
2022-01-19	2,009	2,016	1,895	1,932	56,600	1,932
2022-01-18	2,036	2,092	2,006	2,059	69,300	2,059
2022-01-17	2,109	2,110	2,056	2,065	23,800	2,065
2022-01-14	2,228	2,228	2,112	2,115	64,100	2,115
2022-01-13	2,298	2,298	2,221	2,228	18,300	2,228
2022-01-12	2,220	2,335	2,220	2,309	43,800	2,309
2022-01-11	2,214	2,276	2,203	2,239	43,100	2,239
2022-01-07	2,160	2,218	2,113	2,218	82,200	2,218
2022-01-06	2,350	2,350	2,168	2,170	145,700	2,170
2022-01-05	2,330	2,470	2,300	2,376	93,400	2,376
2022-01-04	2,550	2,550	2,374	2,380	96,300	2,380

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