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 |
---|---|---|---|---|---|
2008/12/30 | 399 | 399 | 399 | 399 | 2,200 |
2008/12/29 | 399 | 399 | 399 | 399 | 100 |
2008/12/26 | 385 | 385 | 385 | 385 | 500 |
2008/12/24 | 430 | 430 | 400 | 400 | 700 |
2008/12/17 | 430 | 430 | 430 | 430 | 1,200 |
2008/12/16 | 425 | 430 | 420 | 420 | 3,200 |
2008/12/15 | 446 | 446 | 440 | 440 | 1,500 |
2008/12/12 | 456 | 456 | 456 | 456 | 1,700 |
2008/12/11 | 456 | 456 | 456 | 456 | 300 |
2008/12/10 | 456 | 456 | 456 | 456 | 300 |
2008/12/09 | 456 | 456 | 456 | 456 | 100 |
2008/12/08 | 455 | 455 | 455 | 455 | 100 |
2008/12/04 | 450 | 450 | 450 | 450 | 800 |
2008/12/01 | 450 | 450 | 450 | 450 | 100 |
2008/11/28 | 451 | 451 | 451 | 451 | 1,800 |
2008/11/27 | 450 | 451 | 450 | 451 | 300 |
2008/11/21 | 425 | 450 | 425 | 450 | 3,300 |
2008/11/20 | 450 | 450 | 450 | 450 | 1,200 |
2008/11/19 | 440 | 440 | 440 | 440 | 100 |
2008/11/18 | 430 | 440 | 430 | 440 | 1,000 |
2008/11/13 | 400 | 400 | 399 | 399 | 4,300 |
2008/11/11 | 417 | 417 | 417 | 417 | 100 |
2008/11/07 | 390 | 390 | 390 | 390 | 500 |
2008/11/06 | 390 | 390 | 390 | 390 | 3,500 |
2008/11/05 | 390 | 390 | 390 | 390 | 600 |
2008/10/31 | 389 | 390 | 389 | 390 | 3,100 |
2008/10/30 | 370 | 390 | 370 | 389 | 3,100 |
2008/10/29 | 390 | 390 | 360 | 370 | 4,100 |
2008/10/28 | 410 | 410 | 405 | 405 | 7,400 |
2008/10/27 | 372 | 400 | 372 | 400 | 1,000 |
2008/10/24 | 369 | 369 | 369 | 369 | 100 |
2008/10/23 | 440 | 440 | 440 | 440 | 2,600 |
2008/10/22 | 440 | 440 | 440 | 440 | 3,100 |
2008/10/21 | 440 | 440 | 440 | 440 | 5,300 |
2008/10/20 | 440 | 440 | 440 | 440 | 3,000 |
2008/10/17 | 445 | 445 | 445 | 445 | 5,500 |
2008/10/15 | 430 | 435 | 430 | 435 | 1,600 |
2008/10/14 | 425 | 425 | 425 | 425 | 1,000 |
2008/10/07 | 365 | 365 | 365 | 365 | 3,600 |
2008/10/03 | 440 | 440 | 440 | 440 | 800 |
2008/10/01 | 440 | 440 | 440 | 440 | 200 |
2008/09/30 | 450 | 450 | 450 | 450 | 12,400 |
2008/09/29 | 470 | 470 | 450 | 450 | 8,300 |
2008/09/26 | 470 | 470 | 470 | 470 | 6,000 |
2008/09/24 | 480 | 480 | 415 | 431 | 4,100 |
2008/09/22 | 480 | 480 | 480 | 480 | 4,000 |
2008/09/19 | 480 | 480 | 480 | 480 | 8,000 |
2008/09/18 | 480 | 480 | 480 | 480 | 2,000 |
2008/09/17 | 500 | 500 | 499 | 499 | 2,400 |
2008/09/16 | 505 | 505 | 505 | 505 | 400 |
2008/09/10 | 511 | 511 | 510 | 510 | 1,600 |
2008/09/02 | 534 | 534 | 500 | 500 | 1,600 |
2008/09/01 | 535 | 535 | 535 | 535 | 1,000 |
2008/08/28 | 545 | 545 | 545 | 545 | 3,700 |
2008/08/27 | 531 | 545 | 530 | 545 | 2,300 |
2008/08/19 | 530 | 530 | 530 | 530 | 700 |
2008/08/18 | 535 | 537 | 535 | 537 | 1,100 |
2008/08/15 | 540 | 540 | 540 | 540 | 1,000 |
2008/08/11 | 555 | 555 | 555 | 555 | 1,000 |
2008/08/08 | 560 | 560 | 556 | 556 | 1,800 |
2008/08/04 | 560 | 560 | 560 | 560 | 200 |
2008/08/01 | 560 | 560 | 560 | 560 | 100 |
2008/07/31 | 560 | 560 | 560 | 560 | 400 |
2008/07/30 | 560 | 560 | 560 | 560 | 100 |
2008/07/29 | 560 | 560 | 560 | 560 | 300 |
2008/07/23 | 560 | 560 | 560 | 560 | 200 |
2008/07/22 | 560 | 560 | 560 | 560 | 100 |
2008/07/15 | 570 | 570 | 570 | 570 | 900 |
2008/07/14 | 570 | 570 | 570 | 570 | 900 |
2008/07/11 | 570 | 570 | 570 | 570 | 1,000 |
2008/07/09 | 570 | 570 | 570 | 570 | 2,500 |
2008/07/08 | 570 | 570 | 570 | 570 | 1,100 |
2008/07/07 | 601 | 601 | 580 | 580 | 2,200 |
2008/07/04 | 576 | 580 | 576 | 580 | 900 |
2008/07/01 | 565 | 565 | 565 | 565 | 100 |
2008/06/27 | 565 | 565 | 565 | 565 | 1,400 |
2008/06/26 | 605 | 605 | 565 | 565 | 700 |
2008/06/24 | 560 | 565 | 560 | 565 | 200 |
2008/06/17 | 527 | 527 | 527 | 527 | 100 |
2008/06/12 | 537 | 537 | 537 | 537 | 100 |
2008/06/09 | 599 | 599 | 599 | 599 | 1,300 |
2008/06/06 | 599 | 599 | 599 | 599 | 200 |
2008/06/05 | 577 | 599 | 577 | 599 | 300 |
2008/06/04 | 577 | 577 | 576 | 576 | 300 |
2008/06/03 | 580 | 580 | 575 | 576 | 500 |
2008/06/02 | 575 | 575 | 575 | 575 | 200 |
2008/05/26 | 552 | 552 | 552 | 552 | 300 |
2008/05/22 | 575 | 575 | 565 | 565 | 200 |
2008/05/21 | 558 | 558 | 558 | 558 | 100 |
2008/05/19 | 551 | 551 | 551 | 551 | 100 |
2008/05/15 | 560 | 560 | 550 | 550 | 200 |
2008/05/14 | 540 | 540 | 540 | 540 | 100 |
2008/05/13 | 594 | 600 | 594 | 600 | 1,200 |
2008/05/12 | 524 | 524 | 524 | 524 | 800 |
2008/05/09 | 584 | 584 | 584 | 584 | 700 |
2008/05/08 | 585 | 585 | 585 | 585 | 200 |
2008/05/07 | 575 | 575 | 575 | 575 | 200 |
2008/05/02 | 562 | 562 | 562 | 562 | 100 |
2008/04/28 | 562 | 562 | 562 | 562 | 400 |
2008/04/25 | 562 | 562 | 562 | 562 | 800 |
2008/04/24 | 562 | 562 | 562 | 562 | 100 |
2008/04/23 | 645 | 645 | 630 | 630 | 900 |
2008/04/21 | 649 | 649 | 649 | 649 | 100 |
2008/04/18 | 637 | 637 | 637 | 637 | 500 |
2008/04/15 | 630 | 630 | 630 | 630 | 3,000 |
2008/04/08 | 650 | 650 | 635 | 635 | 400 |
2008/04/07 | 650 | 650 | 650 | 650 | 200 |
2008/04/04 | 654 | 654 | 636 | 636 | 900 |
2008/04/03 | 655 | 655 | 630 | 654 | 1,300 |
2008/03/28 | 658 | 658 | 658 | 658 | 100 |
2008/03/27 | 690 | 690 | 630 | 630 | 2,400 |
2008/03/26 | 691 | 691 | 691 | 691 | 100 |
2008/03/21 | 629 | 630 | 629 | 630 | 1,000 |
2008/03/17 | 630 | 630 | 629 | 630 | 5,400 |
2008/03/13 | 630 | 630 | 630 | 630 | 3,100 |
2008/03/11 | 630 | 630 | 630 | 630 | 1,800 |
2008/03/07 | 630 | 637 | 630 | 637 | 1,100 |
2008/03/05 | 671 | 671 | 630 | 630 | 1,100 |
2008/02/29 | 688 | 688 | 680 | 680 | 1,300 |
2008/02/28 | 579 | 751 | 579 | 688 | 3,200 |
2008/02/25 | 578 | 580 | 578 | 580 | 200 |
2008/02/21 | 572 | 572 | 570 | 570 | 300 |
2008/02/20 | 570 | 570 | 570 | 570 | 100 |
2008/02/19 | 550 | 550 | 530 | 550 | 800 |
2008/02/06 | 609 | 610 | 609 | 610 | 1,800 |
2008/01/28 | 609 | 611 | 609 | 610 | 1,300 |
2008/01/22 | 610 | 610 | 609 | 610 | 500 |
2008/01/18 | 619 | 619 | 619 | 619 | 100 |
2008/01/17 | 576 | 651 | 576 | 651 | 3,500 |
2008/01/15 | 611 | 611 | 600 | 611 | 400 |
2008/01/11 | 649 | 649 | 649 | 649 | 100 |
2008/01/10 | 649 | 650 | 611 | 650 | 2,600 |
2008/01/09 | 650 | 650 | 650 | 650 | 6,000 |