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 |
|---|---|---|---|---|---|
| 2003/12/30 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/12/29 | 430 | 430 | 410 | 420 | 7,000 |
| 2003/12/25 | 525 | 525 | 505 | 505 | 8,000 |
| 2003/12/22 | 525 | 530 | 515 | 529 | 18,000 |
| 2003/12/19 | 500 | 530 | 500 | 530 | 20,000 |
| 2003/12/18 | 485 | 500 | 485 | 500 | 16,000 |
| 2003/12/17 | 480 | 485 | 480 | 481 | 7,000 |
| 2003/12/16 | 470 | 472 | 470 | 470 | 8,000 |
| 2003/12/12 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/12/11 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/12/02 | 450 | 453 | 450 | 453 | 2,000 |
| 2003/12/01 | 441 | 450 | 441 | 450 | 3,000 |
| 2003/11/28 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/11/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/19 | 445 | 450 | 445 | 450 | 6,000 |
| 2003/11/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/17 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/11/13 | 460 | 460 | 455 | 455 | 2,000 |
| 2003/11/12 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/11/10 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/10/28 | 475 | 475 | 470 | 470 | 2,000 |
| 2003/10/27 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/10/23 | 475 | 475 | 465 | 465 | 4,000 |
| 2003/10/22 | 475 | 475 | 470 | 470 | 2,000 |
| 2003/10/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/10/16 | 460 | 460 | 455 | 460 | 5,000 |
| 2003/10/15 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/09 | 457 | 460 | 457 | 460 | 2,000 |
| 2003/10/03 | 450 | 455 | 450 | 455 | 3,000 |
| 2003/10/02 | 450 | 455 | 450 | 455 | 2,000 |
| 2003/10/01 | 455 | 465 | 450 | 455 | 6,000 |
| 2003/09/30 | 450 | 455 | 450 | 455 | 2,000 |
| 2003/09/29 | 455 | 455 | 450 | 451 | 3,000 |
| 2003/09/18 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/09/16 | 480 | 490 | 480 | 480 | 3,000 |
| 2003/09/12 | 480 | 480 | 460 | 460 | 2,000 |
| 2003/09/11 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/09/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/09/09 | 465 | 470 | 465 | 466 | 5,000 |
| 2003/09/08 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/09/05 | 470 | 480 | 470 | 480 | 3,000 |
| 2003/09/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/09/02 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/09/01 | 455 | 460 | 455 | 460 | 5,000 |
| 2003/08/25 | 455 | 455 | 445 | 450 | 9,000 |
| 2003/08/22 | 460 | 465 | 460 | 465 | 2,000 |
| 2003/08/20 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/08/19 | 455 | 460 | 455 | 460 | 2,000 |
| 2003/08/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/15 | 445 | 450 | 445 | 450 | 4,000 |
| 2003/08/14 | 455 | 460 | 450 | 450 | 13,000 |
| 2003/08/13 | 455 | 460 | 455 | 455 | 6,000 |
| 2003/08/12 | 455 | 460 | 455 | 460 | 6,000 |
| 2003/08/01 | 460 | 465 | 460 | 460 | 6,000 |
| 2003/07/31 | 460 | 465 | 460 | 465 | 8,000 |
| 2003/07/30 | 465 | 470 | 465 | 465 | 4,000 |
| 2003/07/29 | 465 | 475 | 465 | 470 | 5,000 |
| 2003/07/28 | 460 | 467 | 460 | 460 | 4,000 |
| 2003/07/24 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/07/23 | 460 | 465 | 460 | 465 | 4,000 |
| 2003/07/18 | 465 | 465 | 460 | 465 | 7,000 |
| 2003/07/17 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/07/14 | 480 | 485 | 480 | 485 | 2,000 |
| 2003/07/10 | 485 | 490 | 480 | 490 | 6,000 |
| 2003/07/09 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/07/08 | 487 | 487 | 485 | 485 | 3,000 |
| 2003/07/07 | 490 | 495 | 490 | 490 | 6,000 |
| 2003/07/04 | 487 | 490 | 487 | 490 | 4,000 |
| 2003/07/02 | 475 | 490 | 475 | 490 | 16,000 |
| 2003/06/30 | 480 | 485 | 480 | 480 | 4,000 |
| 2003/06/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/26 | 490 | 495 | 480 | 480 | 12,000 |
| 2003/06/25 | 490 | 490 | 485 | 485 | 6,000 |
| 2003/06/24 | 490 | 490 | 480 | 485 | 9,000 |
| 2003/06/23 | 481 | 490 | 440 | 490 | 51,000 |
| 2003/06/20 | 510 | 515 | 510 | 515 | 5,000 |
| 2003/06/19 | 500 | 505 | 500 | 505 | 5,000 |
| 2003/06/18 | 480 | 495 | 480 | 486 | 10,000 |
| 2003/06/17 | 486 | 490 | 480 | 480 | 8,000 |
| 2003/06/16 | 491 | 510 | 490 | 491 | 14,000 |
| 2003/06/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/06/11 | 455 | 460 | 455 | 460 | 3,000 |
| 2003/06/09 | 445 | 455 | 445 | 450 | 5,000 |
| 2003/05/28 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/05/27 | 470 | 475 | 470 | 475 | 2,000 |
| 2003/05/26 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/05/20 | 480 | 480 | 475 | 480 | 3,000 |
| 2003/05/13 | 490 | 490 | 489 | 490 | 5,000 |
| 2003/05/12 | 488 | 488 | 488 | 488 | 1,000 |
| 2003/05/09 | 480 | 480 | 480 | 480 | 5,000 |
| 2003/05/08 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/05/07 | 480 | 485 | 480 | 485 | 6,000 |
| 2003/05/06 | 471 | 480 | 471 | 480 | 7,000 |
| 2003/05/01 | 460 | 470 | 460 | 470 | 4,000 |
| 2003/04/30 | 470 | 470 | 470 | 470 | 8,000 |
| 2003/04/28 | 470 | 472 | 470 | 472 | 2,000 |
| 2003/04/24 | 490 | 490 | 480 | 480 | 6,000 |
| 2003/04/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/22 | 485 | 490 | 480 | 490 | 13,000 |
| 2003/04/21 | 485 | 495 | 485 | 495 | 2,000 |
| 2003/04/18 | 470 | 470 | 470 | 470 | 5,000 |
| 2003/04/17 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/04/16 | 470 | 480 | 470 | 475 | 8,000 |
| 2003/04/14 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/04/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/04/09 | 470 | 479 | 470 | 479 | 20,000 |
| 2003/04/07 | 465 | 470 | 460 | 470 | 16,000 |
| 2003/04/04 | 465 | 465 | 460 | 465 | 21,000 |
| 2003/04/03 | 465 | 465 | 460 | 460 | 8,000 |
| 2003/04/02 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/04/01 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/03/31 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/28 | 460 | 460 | 445 | 450 | 6,000 |
| 2003/03/27 | 455 | 460 | 455 | 460 | 11,000 |
| 2003/03/26 | 450 | 460 | 450 | 460 | 3,000 |
| 2003/03/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/24 | 440 | 450 | 440 | 450 | 6,000 |
| 2003/03/18 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/03/14 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/03/13 | 430 | 440 | 430 | 440 | 2,000 |
| 2003/03/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/10 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/03/03 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/02/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/25 | 432 | 432 | 432 | 432 | 4,000 |
| 2003/02/19 | 433 | 433 | 433 | 433 | 2,000 |
| 2003/02/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/12 | 422 | 425 | 422 | 425 | 2,000 |
| 2003/02/07 | 430 | 430 | 420 | 420 | 2,000 |
| 2003/02/06 | 430 | 440 | 430 | 430 | 4,000 |
| 2003/02/05 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/02/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/01/31 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/01/30 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/01/29 | 445 | 450 | 445 | 445 | 6,000 |
| 2003/01/28 | 445 | 445 | 442 | 442 | 3,000 |
| 2003/01/24 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/01/23 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/01/21 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/01/17 | 445 | 445 | 440 | 445 | 3,000 |
| 2003/01/15 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/01/14 | 455 | 455 | 450 | 455 | 4,000 |
| 2003/01/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/01/08 | 430 | 440 | 430 | 440 | 5,000 |
| 2003/01/06 | 430 | 430 | 430 | 430 | 2,000 |