サンオータス(7623)の株価時系列情報
サンオータス(7623)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/28 | 381 | 381 | 381 | 381 | 1,000 |
2000/12/27 | 380 | 380 | 380 | 380 | 2,000 |
2000/12/26 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/25 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/18 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/14 | 410 | 410 | 410 | 410 | 1,000 |
2000/12/13 | 406 | 406 | 406 | 406 | 4,000 |
2000/11/28 | 355 | 355 | 355 | 355 | 1,000 |
2000/11/27 | 336 | 336 | 336 | 336 | 6,000 |
2000/11/16 | 383 | 383 | 383 | 383 | 1,000 |
2000/11/14 | 383 | 383 | 383 | 383 | 1,000 |
2000/11/10 | 379 | 380 | 379 | 380 | 3,000 |
2000/11/08 | 379 | 379 | 379 | 379 | 1,000 |
2000/11/07 | 380 | 380 | 379 | 379 | 2,000 |
2000/11/06 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/01 | 385 | 385 | 385 | 385 | 4,000 |
2000/10/30 | 385 | 385 | 385 | 385 | 2,000 |
2000/10/27 | 385 | 385 | 385 | 385 | 1,000 |
2000/10/17 | 382 | 382 | 382 | 382 | 1,000 |
2000/10/16 | 381 | 381 | 381 | 381 | 1,000 |
2000/10/13 | 372 | 375 | 372 | 375 | 2,000 |
2000/10/12 | 361 | 370 | 361 | 370 | 2,000 |
2000/10/11 | 400 | 400 | 391 | 391 | 3,000 |
2000/10/10 | 400 | 410 | 400 | 410 | 2,000 |
2000/10/06 | 410 | 410 | 410 | 410 | 1,000 |
2000/10/05 | 410 | 418 | 410 | 413 | 6,000 |
2000/10/04 | 418 | 418 | 410 | 410 | 3,000 |
2000/09/28 | 418 | 420 | 418 | 420 | 2,000 |
2000/09/27 | 427 | 427 | 418 | 418 | 3,000 |
2000/09/26 | 427 | 427 | 427 | 427 | 1,000 |
2000/09/25 | 425 | 425 | 425 | 425 | 1,000 |
2000/09/22 | 431 | 431 | 425 | 425 | 2,000 |
2000/09/21 | 431 | 432 | 431 | 431 | 7,000 |
2000/09/20 | 430 | 430 | 430 | 430 | 1,000 |
2000/09/19 | 445 | 445 | 445 | 445 | 2,000 |
2000/09/18 | 444 | 445 | 443 | 445 | 6,000 |
2000/09/14 | 441 | 441 | 441 | 441 | 2,000 |
2000/09/13 | 441 | 441 | 441 | 441 | 2,000 |
2000/09/12 | 444 | 444 | 440 | 444 | 3,000 |
2000/09/11 | 444 | 444 | 444 | 444 | 2,000 |
2000/09/07 | 444 | 444 | 444 | 444 | 2,000 |
2000/09/01 | 446 | 446 | 446 | 446 | 1,000 |
2000/08/31 | 446 | 446 | 446 | 446 | 1,000 |
2000/08/29 | 459 | 459 | 459 | 459 | 2,000 |
2000/08/28 | 459 | 459 | 459 | 459 | 1,000 |
2000/08/24 | 455 | 455 | 450 | 450 | 2,000 |
2000/08/21 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/18 | 447 | 447 | 447 | 447 | 1,000 |
2000/08/11 | 446 | 446 | 446 | 446 | 1,000 |
2000/08/10 | 446 | 446 | 446 | 446 | 1,000 |
2000/08/07 | 500 | 500 | 500 | 500 | 1,000 |
2000/08/04 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/03 | 444 | 444 | 444 | 444 | 1,000 |
2000/08/02 | 473 | 473 | 466 | 466 | 4,000 |
2000/07/27 | 477 | 477 | 465 | 465 | 4,000 |
2000/07/25 | 465 | 465 | 465 | 465 | 1,000 |
2000/07/24 | 482 | 483 | 482 | 482 | 4,000 |
2000/07/14 | 491 | 491 | 491 | 491 | 2,000 |
2000/07/10 | 510 | 510 | 510 | 510 | 3,000 |
2000/07/07 | 514 | 514 | 514 | 514 | 1,000 |
2000/07/05 | 516 | 518 | 516 | 518 | 4,000 |
2000/06/30 | 485 | 485 | 485 | 485 | 1,000 |
2000/06/29 | 485 | 485 | 485 | 485 | 1,000 |
2000/06/28 | 472 | 475 | 472 | 475 | 2,000 |
2000/06/27 | 472 | 472 | 472 | 472 | 16,000 |
2000/06/22 | 475 | 475 | 470 | 470 | 5,000 |
2000/06/14 | 490 | 500 | 490 | 500 | 2,000 |
2000/06/13 | 500 | 500 | 490 | 490 | 5,000 |
2000/06/12 | 515 | 515 | 500 | 500 | 2,000 |
2000/06/09 | 515 | 515 | 515 | 515 | 2,000 |
2000/06/07 | 519 | 519 | 519 | 519 | 1,000 |
2000/06/06 | 520 | 520 | 520 | 520 | 1,000 |
2000/06/01 | 520 | 520 | 520 | 520 | 1,000 |
2000/05/31 | 520 | 520 | 520 | 520 | 3,000 |
2000/05/29 | 540 | 540 | 540 | 540 | 1,000 |
2000/05/24 | 520 | 520 | 520 | 520 | 1,000 |
2000/05/23 | 535 | 535 | 519 | 519 | 2,000 |
2000/05/22 | 540 | 540 | 535 | 535 | 2,000 |
2000/05/18 | 560 | 560 | 540 | 540 | 4,000 |
2000/05/16 | 550 | 550 | 550 | 550 | 2,000 |
2000/05/15 | 550 | 550 | 550 | 550 | 2,000 |
2000/05/12 | 540 | 550 | 540 | 550 | 2,000 |
2000/05/09 | 569 | 569 | 560 | 560 | 2,000 |
2000/04/27 | 582 | 582 | 580 | 580 | 2,000 |
2000/04/25 | 627 | 627 | 627 | 627 | 2,000 |
2000/04/25 | 1 -> 1.30 分割 | ||||
2000/04/24 | 760 | 780 | 760 | 780 | 9,000 |
2000/04/21 | 730 | 740 | 730 | 740 | 3,000 |
2000/04/20 | 745 | 745 | 725 | 727 | 4,000 |
2000/04/18 | 750 | 750 | 750 | 750 | 4,000 |
2000/04/17 | 720 | 720 | 700 | 700 | 6,000 |
2000/04/14 | 740 | 780 | 721 | 721 | 12,000 |
2000/04/13 | 755 | 755 | 750 | 750 | 7,000 |
2000/04/11 | 769 | 769 | 769 | 769 | 2,000 |
2000/04/10 | 770 | 770 | 759 | 759 | 5,000 |
2000/04/07 | 760 | 770 | 760 | 770 | 4,000 |
2000/04/06 | 760 | 765 | 750 | 750 | 7,000 |
2000/04/05 | 770 | 770 | 745 | 745 | 13,000 |
2000/04/04 | 760 | 770 | 730 | 755 | 21,000 |
2000/04/03 | 710 | 710 | 710 | 710 | 6,000 |
2000/03/31 | 705 | 705 | 705 | 705 | 1,000 |
2000/03/28 | 660 | 710 | 660 | 710 | 2,000 |
2000/03/27 | 730 | 730 | 730 | 730 | 2,000 |
2000/03/24 | 719 | 740 | 719 | 730 | 7,000 |
2000/03/22 | 718 | 719 | 718 | 719 | 2,000 |
2000/03/17 | 680 | 700 | 680 | 700 | 3,000 |
2000/03/16 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/15 | 670 | 680 | 670 | 680 | 2,000 |
2000/03/14 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/13 | 680 | 720 | 680 | 720 | 9,000 |
2000/03/10 | 700 | 711 | 700 | 700 | 6,000 |
2000/03/09 | 700 | 700 | 700 | 700 | 5,000 |
2000/03/08 | 696 | 700 | 696 | 700 | 3,000 |
2000/03/07 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/06 | 715 | 715 | 700 | 700 | 4,000 |
2000/03/03 | 700 | 700 | 700 | 700 | 2,000 |
2000/03/02 | 700 | 700 | 700 | 700 | 2,000 |
2000/03/01 | 700 | 730 | 700 | 730 | 9,000 |
2000/02/29 | 700 | 700 | 700 | 700 | 3,000 |
2000/02/28 | 739 | 739 | 700 | 700 | 4,000 |
2000/02/25 | 710 | 749 | 710 | 739 | 3,000 |
2000/02/23 | 700 | 720 | 700 | 720 | 3,000 |
2000/02/22 | 700 | 700 | 700 | 700 | 2,000 |
2000/02/21 | 700 | 700 | 700 | 700 | 1,000 |
2000/02/18 | 740 | 750 | 730 | 750 | 6,000 |
2000/02/17 | 750 | 760 | 740 | 740 | 12,000 |
2000/02/16 | 747 | 750 | 740 | 740 | 7,000 |
2000/02/15 | 700 | 750 | 700 | 750 | 4,000 |
2000/02/14 | 701 | 701 | 700 | 700 | 4,000 |
2000/02/10 | 705 | 705 | 700 | 700 | 2,000 |
2000/02/09 | 750 | 750 | 705 | 705 | 3,000 |
2000/02/07 | 720 | 800 | 700 | 800 | 6,000 |
2000/02/04 | 720 | 720 | 700 | 720 | 4,000 |
2000/02/03 | 721 | 721 | 721 | 721 | 1,000 |
2000/02/02 | 698 | 720 | 698 | 710 | 9,000 |
2000/02/01 | 677 | 677 | 667 | 667 | 2,000 |
2000/01/31 | 697 | 697 | 650 | 650 | 5,000 |
2000/01/28 | 630 | 680 | 630 | 680 | 3,000 |
2000/01/27 | 619 | 619 | 618 | 618 | 4,000 |
2000/01/26 | 621 | 625 | 616 | 625 | 8,000 |
2000/01/25 | 626 | 626 | 625 | 625 | 4,000 |
2000/01/24 | 627 | 627 | 626 | 626 | 2,000 |
2000/01/20 | 640 | 640 | 631 | 631 | 2,000 |
2000/01/19 | 641 | 649 | 630 | 649 | 7,000 |
2000/01/18 | 641 | 641 | 641 | 641 | 1,000 |
2000/01/17 | 640 | 640 | 640 | 640 | 2,000 |
2000/01/14 | 650 | 650 | 640 | 640 | 2,000 |
2000/01/13 | 641 | 642 | 641 | 642 | 2,000 |
2000/01/12 | 635 | 635 | 635 | 635 | 1,000 |
2000/01/11 | 631 | 636 | 630 | 635 | 11,000 |
2000/01/07 | 660 | 660 | 630 | 631 | 8,000 |
2000/01/06 | 615 | 650 | 615 | 650 | 3,000 |
2000/01/05 | 680 | 680 | 611 | 650 | 4,000 |