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 |
---|---|---|---|---|---|
2009/12/30 | 312 | 312 | 312 | 312 | 400 |
2009/12/29 | 312 | 312 | 312 | 312 | 100 |
2009/12/28 | 291 | 292 | 291 | 292 | 400 |
2009/12/25 | 290 | 290 | 290 | 290 | 100 |
2009/12/16 | 324 | 328 | 320 | 320 | 3,500 |
2009/12/15 | 315 | 320 | 315 | 320 | 5,300 |
2009/12/14 | 301 | 315 | 301 | 315 | 1,100 |
2009/12/11 | 300 | 300 | 300 | 300 | 1,200 |
2009/12/10 | 300 | 300 | 300 | 300 | 100 |
2009/12/08 | 315 | 315 | 315 | 315 | 500 |
2009/12/07 | 315 | 315 | 315 | 315 | 100 |
2009/12/02 | 300 | 300 | 300 | 300 | 100 |
2009/11/30 | 300 | 300 | 300 | 300 | 100 |
2009/11/27 | 300 | 300 | 300 | 300 | 100 |
2009/11/16 | 300 | 300 | 300 | 300 | 100 |
2009/11/12 | 300 | 300 | 300 | 300 | 200 |
2009/11/11 | 300 | 300 | 300 | 300 | 400 |
2009/11/06 | 300 | 300 | 300 | 300 | 1,000 |
2009/10/26 | 300 | 300 | 300 | 300 | 600 |
2009/10/16 | 300 | 300 | 300 | 300 | 1,000 |
2009/10/13 | 315 | 320 | 315 | 320 | 600 |
2009/10/05 | 315 | 315 | 315 | 315 | 1,300 |
2009/10/02 | 315 | 315 | 315 | 315 | 200 |
2009/10/01 | 315 | 315 | 315 | 315 | 200 |
2009/09/30 | 315 | 315 | 315 | 315 | 500 |
2009/09/25 | 301 | 301 | 301 | 301 | 100 |
2009/09/24 | 296 | 301 | 296 | 301 | 300 |
2009/09/18 | 316 | 316 | 281 | 296 | 1,600 |
2009/09/17 | 315 | 315 | 315 | 315 | 400 |
2009/09/16 | 340 | 340 | 340 | 340 | 200 |
2009/09/15 | 344 | 344 | 344 | 344 | 100 |
2009/09/14 | 342 | 344 | 342 | 344 | 200 |
2009/09/07 | 323 | 323 | 322 | 322 | 900 |
2009/09/01 | 320 | 320 | 320 | 320 | 300 |
2009/08/27 | 315 | 320 | 308 | 308 | 8,200 |
2009/08/24 | 306 | 306 | 306 | 306 | 300 |
2009/08/14 | 310 | 310 | 310 | 310 | 100 |
2009/08/10 | 315 | 315 | 315 | 315 | 100 |
2009/08/05 | 323 | 323 | 323 | 323 | 400 |
2009/07/31 | 323 | 323 | 323 | 323 | 100 |
2009/07/29 | 320 | 320 | 316 | 316 | 2,400 |
2009/07/28 | 316 | 319 | 316 | 319 | 400 |
2009/07/27 | 315 | 315 | 315 | 315 | 3,100 |
2009/07/10 | 312 | 315 | 312 | 315 | 300 |
2009/07/08 | 315 | 315 | 315 | 315 | 600 |
2009/07/06 | 314 | 314 | 314 | 314 | 1,100 |
2009/07/03 | 314 | 314 | 314 | 314 | 100 |
2009/07/01 | 313 | 313 | 313 | 313 | 3,300 |
2009/06/30 | 313 | 313 | 313 | 313 | 500 |
2009/06/29 | 313 | 313 | 313 | 313 | 2,600 |
2009/06/24 | 306 | 313 | 306 | 313 | 200 |
2009/06/23 | 301 | 301 | 301 | 301 | 200 |
2009/06/22 | 315 | 315 | 301 | 301 | 700 |
2009/06/19 | 315 | 315 | 300 | 300 | 1,000 |
2009/06/18 | 300 | 320 | 300 | 320 | 2,200 |
2009/06/17 | 304 | 304 | 300 | 300 | 1,900 |
2009/06/16 | 303 | 303 | 301 | 301 | 500 |
2009/06/15 | 303 | 303 | 303 | 303 | 200 |
2009/06/12 | 305 | 305 | 305 | 305 | 300 |
2009/06/08 | 310 | 310 | 310 | 310 | 400 |
2009/06/05 | 310 | 310 | 310 | 310 | 100 |
2009/06/02 | 304 | 304 | 304 | 304 | 100 |
2009/06/01 | 303 | 304 | 303 | 304 | 400 |
2009/05/29 | 310 | 310 | 310 | 310 | 300 |
2009/05/28 | 311 | 311 | 303 | 303 | 3,200 |
2009/05/27 | 303 | 310 | 303 | 310 | 300 |
2009/05/26 | 302 | 302 | 300 | 302 | 1,500 |
2009/05/25 | 309 | 309 | 302 | 302 | 200 |
2009/05/22 | 309 | 309 | 309 | 309 | 200 |
2009/05/20 | 310 | 310 | 310 | 310 | 500 |
2009/05/12 | 310 | 315 | 310 | 315 | 800 |
2009/05/11 | 295 | 310 | 295 | 310 | 2,500 |
2009/05/08 | 326 | 340 | 320 | 340 | 2,500 |
2009/05/07 | 384 | 384 | 329 | 344 | 3,100 |
2009/05/01 | 384 | 384 | 384 | 384 | 100 |
2009/04/27 | 385 | 385 | 385 | 385 | 2,200 |
2009/04/24 | 376 | 420 | 376 | 385 | 700 |
2009/04/23 | 425 | 425 | 425 | 425 | 1,500 |
2009/04/22 | 330 | 365 | 330 | 360 | 300 |
2009/04/20 | 365 | 365 | 340 | 340 | 200 |
2009/04/17 | 350 | 350 | 350 | 350 | 2,100 |
2009/04/14 | 317 | 317 | 317 | 317 | 100 |
2009/04/13 | 317 | 317 | 317 | 317 | 500 |
2009/04/09 | 310 | 310 | 302 | 302 | 1,200 |
2009/04/08 | 310 | 310 | 310 | 310 | 100 |
2009/04/07 | 310 | 312 | 310 | 310 | 600 |
2009/04/06 | 312 | 312 | 310 | 310 | 2,200 |
2009/04/03 | 312 | 312 | 312 | 312 | 300 |
2009/04/02 | 318 | 318 | 311 | 311 | 1,200 |
2009/03/31 | 311 | 311 | 310 | 310 | 1,300 |
2009/03/30 | 300 | 315 | 300 | 310 | 1,400 |
2009/03/27 | 281 | 346 | 281 | 300 | 1,600 |
2009/03/26 | 279 | 280 | 279 | 280 | 500 |
2009/03/25 | 271 | 279 | 271 | 279 | 300 |
2009/03/24 | 280 | 280 | 278 | 279 | 400 |
2009/03/23 | 285 | 285 | 280 | 280 | 300 |
2009/03/18 | 308 | 308 | 308 | 308 | 500 |
2009/03/12 | 348 | 348 | 348 | 348 | 100 |
2009/03/05 | 348 | 348 | 348 | 348 | 500 |
2009/03/04 | 348 | 348 | 348 | 348 | 2,000 |
2009/03/02 | 348 | 348 | 348 | 348 | 500 |
2009/02/27 | 348 | 348 | 348 | 348 | 100 |
2009/02/17 | 348 | 348 | 348 | 348 | 100 |
2009/02/06 | 355 | 355 | 355 | 355 | 500 |
2009/01/30 | 355 | 355 | 355 | 355 | 700 |
2009/01/29 | 355 | 355 | 355 | 355 | 1,800 |
2009/01/28 | 342 | 355 | 342 | 355 | 1,000 |
2009/01/26 | 340 | 340 | 340 | 340 | 100 |
2009/01/22 | 355 | 355 | 355 | 355 | 100 |
2009/01/21 | 345 | 350 | 345 | 350 | 300 |
2009/01/09 | 395 | 395 | 395 | 395 | 3,000 |
2009/01/07 | 395 | 399 | 395 | 399 | 2,400 |
2009/01/06 | 399 | 399 | 399 | 399 | 200 |
2009/01/05 | 399 | 399 | 399 | 399 | 100 |