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 |
---|---|---|---|---|---|
2014/12/30 | 357 | 366 | 357 | 361 | 6,400 |
2014/12/29 | 356 | 366 | 354 | 357 | 11,800 |
2014/12/26 | 359 | 360 | 351 | 353 | 14,100 |
2014/12/25 | 357 | 357 | 352 | 353 | 15,500 |
2014/12/24 | 360 | 362 | 355 | 357 | 19,400 |
2014/12/22 | 354 | 363 | 354 | 360 | 34,700 |
2014/12/19 | 348 | 354 | 348 | 352 | 18,800 |
2014/12/18 | 350 | 354 | 346 | 354 | 30,300 |
2014/12/17 | 357 | 365 | 347 | 355 | 41,200 |
2014/12/16 | 378 | 378 | 356 | 365 | 77,200 |
2014/12/15 | 394 | 414 | 386 | 386 | 476,700 |
2014/12/12 | 390 | 466 | 390 | 466 | 510,700 |
2014/12/11 | 386 | 386 | 386 | 386 | 1,100 |
2014/12/10 | 387 | 387 | 386 | 386 | 1,500 |
2014/12/09 | 386 | 386 | 381 | 381 | 3,500 |
2014/12/08 | 389 | 389 | 386 | 388 | 1,700 |
2014/12/05 | 389 | 390 | 386 | 386 | 1,200 |
2014/12/04 | 388 | 388 | 385 | 385 | 2,300 |
2014/12/03 | 385 | 389 | 383 | 383 | 1,200 |
2014/12/02 | 386 | 386 | 385 | 385 | 1,500 |
2014/12/01 | 389 | 389 | 387 | 389 | 1,400 |
2014/11/28 | 382 | 388 | 382 | 388 | 1,400 |
2014/11/27 | 380 | 382 | 378 | 378 | 6,200 |
2014/11/26 | 383 | 384 | 380 | 380 | 2,800 |
2014/11/25 | 389 | 393 | 370 | 378 | 21,900 |
2014/11/21 | 392 | 395 | 385 | 395 | 15,400 |
2014/11/20 | 397 | 397 | 396 | 397 | 900 |
2014/11/19 | 398 | 398 | 398 | 398 | 63,000 |
2014/11/17 | 400 | 400 | 398 | 398 | 300 |
2014/11/14 | 391 | 397 | 391 | 393 | 1,900 |
2014/11/13 | 395 | 395 | 392 | 392 | 1,400 |
2014/11/12 | 392 | 395 | 392 | 395 | 800 |
2014/11/10 | 397 | 397 | 395 | 395 | 500 |
2014/11/07 | 390 | 391 | 390 | 391 | 1,500 |
2014/11/06 | 403 | 404 | 390 | 390 | 4,300 |
2014/11/05 | 404 | 404 | 403 | 403 | 300 |
2014/11/04 | 403 | 405 | 396 | 405 | 12,400 |
2014/10/31 | 404 | 404 | 403 | 403 | 1,200 |
2014/10/30 | 404 | 404 | 404 | 404 | 100 |
2014/10/29 | 400 | 400 | 395 | 395 | 400 |
2014/10/28 | 404 | 404 | 392 | 393 | 5,700 |
2014/10/27 | 405 | 406 | 394 | 394 | 3,900 |
2014/10/24 | 404 | 408 | 404 | 405 | 5,200 |
2014/10/23 | 399 | 420 | 395 | 420 | 6,300 |
2014/10/22 | 385 | 404 | 385 | 404 | 15,300 |
2014/10/21 | 390 | 411 | 389 | 389 | 16,600 |
2014/10/20 | 405 | 405 | 392 | 392 | 1,600 |
2014/10/17 | 406 | 406 | 405 | 405 | 2,300 |
2014/10/16 | 405 | 410 | 400 | 407 | 2,900 |
2014/10/15 | 421 | 446 | 392 | 407 | 22,800 |
2014/10/14 | 412 | 435 | 407 | 425 | 46,100 |
2014/10/10 | 397 | 404 | 397 | 404 | 18,200 |
2014/10/09 | 395 | 396 | 395 | 396 | 400 |
2014/10/08 | 399 | 399 | 393 | 395 | 2,200 |
2014/10/07 | 394 | 398 | 394 | 398 | 2,000 |
2014/10/06 | 395 | 397 | 395 | 397 | 600 |
2014/10/03 | 396 | 396 | 395 | 395 | 300 |
2014/10/02 | 392 | 396 | 392 | 396 | 2,200 |
2014/10/01 | 394 | 399 | 392 | 392 | 5,000 |
2014/09/30 | 400 | 400 | 395 | 395 | 2,200 |
2014/09/29 | 397 | 399 | 395 | 399 | 5,200 |
2014/09/26 | 394 | 397 | 393 | 397 | 1,300 |
2014/09/25 | 393 | 397 | 393 | 395 | 2,900 |
2014/09/24 | 396 | 398 | 396 | 398 | 500 |
2014/09/22 | 393 | 393 | 393 | 393 | 1,000 |
2014/09/19 | 393 | 393 | 393 | 393 | 1,100 |
2014/09/18 | 393 | 395 | 393 | 395 | 3,700 |
2014/09/17 | 400 | 400 | 392 | 392 | 2,000 |
2014/09/16 | 397 | 397 | 392 | 397 | 2,500 |
2014/09/12 | 399 | 400 | 396 | 400 | 1,100 |
2014/09/11 | 400 | 403 | 394 | 403 | 7,200 |
2014/09/10 | 393 | 393 | 393 | 393 | 700 |
2014/09/09 | 397 | 400 | 396 | 400 | 2,300 |
2014/09/08 | 400 | 400 | 396 | 396 | 1,800 |
2014/09/05 | 400 | 400 | 400 | 400 | 2,000 |
2014/09/04 | 395 | 400 | 395 | 400 | 1,800 |
2014/09/03 | 398 | 400 | 398 | 399 | 2,500 |
2014/09/02 | 400 | 402 | 393 | 395 | 4,800 |
2014/09/01 | 402 | 404 | 400 | 401 | 3,800 |
2014/08/29 | 403 | 404 | 392 | 402 | 5,200 |
2014/08/28 | 400 | 403 | 400 | 403 | 3,600 |
2014/08/27 | 400 | 400 | 399 | 399 | 3,300 |
2014/08/26 | 400 | 400 | 399 | 399 | 1,700 |
2014/08/25 | 400 | 400 | 398 | 398 | 600 |
2014/08/22 | 393 | 393 | 393 | 393 | 1,100 |
2014/08/21 | 392 | 400 | 392 | 400 | 2,800 |
2014/08/20 | 400 | 400 | 400 | 400 | 200 |
2014/08/19 | 399 | 400 | 399 | 400 | 500 |
2014/08/18 | 399 | 399 | 394 | 394 | 600 |
2014/08/15 | 394 | 394 | 392 | 392 | 1,800 |
2014/08/12 | 392 | 395 | 392 | 395 | 1,300 |
2014/08/11 | 390 | 398 | 390 | 392 | 500 |
2014/08/08 | 396 | 397 | 391 | 391 | 2,600 |
2014/08/07 | 388 | 388 | 388 | 388 | 1,400 |
2014/08/06 | 394 | 395 | 390 | 393 | 7,600 |
2014/08/05 | 406 | 406 | 398 | 398 | 1,700 |
2014/08/01 | 399 | 407 | 398 | 407 | 1,200 |
2014/07/31 | 399 | 403 | 399 | 402 | 1,300 |
2014/07/30 | 409 | 409 | 407 | 407 | 600 |
2014/07/29 | 409 | 410 | 409 | 409 | 1,300 |
2014/07/28 | 403 | 413 | 403 | 408 | 4,300 |
2014/07/25 | 400 | 403 | 400 | 403 | 4,600 |
2014/07/24 | 401 | 402 | 401 | 402 | 1,400 |
2014/07/23 | 400 | 400 | 396 | 400 | 3,100 |
2014/07/22 | 398 | 403 | 398 | 401 | 3,400 |
2014/07/18 | 396 | 401 | 396 | 398 | 500 |
2014/07/17 | 396 | 403 | 396 | 403 | 1,100 |
2014/07/16 | 403 | 403 | 403 | 403 | 500 |
2014/07/15 | 398 | 403 | 397 | 403 | 3,000 |
2014/07/14 | 396 | 396 | 396 | 396 | 100 |
2014/07/11 | 400 | 400 | 399 | 400 | 4,400 |
2014/07/10 | 400 | 401 | 400 | 401 | 1,500 |
2014/07/09 | 400 | 402 | 400 | 402 | 200 |
2014/07/08 | 400 | 400 | 400 | 400 | 1,200 |
2014/07/07 | 400 | 400 | 399 | 399 | 1,300 |
2014/07/04 | 401 | 401 | 401 | 401 | 100 |
2014/07/03 | 400 | 402 | 399 | 401 | 2,200 |
2014/07/02 | 398 | 400 | 398 | 400 | 5,000 |
2014/07/01 | 396 | 400 | 396 | 398 | 1,000 |
2014/06/30 | 398 | 398 | 395 | 395 | 2,100 |
2014/06/27 | 398 | 398 | 395 | 398 | 8,200 |
2014/06/26 | 396 | 400 | 395 | 398 | 3,100 |
2014/06/25 | 400 | 400 | 396 | 396 | 4,400 |
2014/06/24 | 404 | 404 | 395 | 398 | 4,700 |
2014/06/23 | 403 | 405 | 403 | 405 | 900 |
2014/06/20 | 404 | 405 | 396 | 403 | 9,900 |
2014/06/19 | 413 | 417 | 410 | 416 | 3,700 |
2014/06/18 | 401 | 422 | 401 | 412 | 11,500 |
2014/06/17 | 403 | 403 | 400 | 400 | 700 |
2014/06/16 | 405 | 405 | 396 | 396 | 7,300 |
2014/06/13 | 404 | 404 | 400 | 400 | 3,500 |
2014/06/12 | 404 | 405 | 399 | 404 | 2,900 |
2014/06/11 | 404 | 404 | 402 | 404 | 700 |
2014/06/10 | 404 | 404 | 402 | 404 | 500 |
2014/06/09 | 403 | 403 | 400 | 403 | 4,600 |
2014/06/06 | 400 | 404 | 400 | 404 | 4,800 |
2014/06/05 | 400 | 401 | 399 | 399 | 3,100 |
2014/06/04 | 400 | 401 | 398 | 400 | 2,200 |
2014/06/03 | 400 | 400 | 392 | 400 | 4,700 |
2014/06/02 | 400 | 404 | 398 | 398 | 2,600 |
2014/05/30 | 403 | 406 | 399 | 399 | 3,000 |
2014/05/29 | 405 | 405 | 402 | 403 | 1,400 |
2014/05/28 | 400 | 405 | 400 | 405 | 58,800 |
2014/05/27 | 400 | 402 | 400 | 402 | 4,300 |
2014/05/26 | 400 | 400 | 393 | 400 | 2,600 |
2014/05/23 | 397 | 400 | 390 | 400 | 1,700 |
2014/05/22 | 391 | 401 | 385 | 394 | 1,700 |
2014/05/21 | 410 | 410 | 409 | 409 | 900 |
2014/05/20 | 388 | 397 | 386 | 386 | 4,900 |
2014/05/19 | 408 | 409 | 391 | 391 | 4,300 |
2014/05/16 | 409 | 412 | 409 | 412 | 2,800 |
2014/05/15 | 414 | 414 | 411 | 411 | 1,000 |
2014/05/14 | 402 | 410 | 402 | 410 | 3,000 |
2014/05/13 | 400 | 410 | 398 | 398 | 2,100 |
2014/05/12 | 401 | 409 | 401 | 409 | 6,000 |
2014/05/09 | 394 | 399 | 390 | 393 | 9,900 |
2014/05/08 | 406 | 406 | 396 | 400 | 12,700 |
2014/05/07 | 417 | 417 | 405 | 406 | 3,400 |
2014/05/02 | 416 | 416 | 411 | 411 | 5,900 |
2014/05/01 | 411 | 414 | 404 | 413 | 6,800 |
2014/04/30 | 414 | 420 | 408 | 408 | 10,400 |
2014/04/28 | 444 | 444 | 413 | 416 | 22,600 |
2014/04/25 | 440 | 474 | 422 | 447 | 107,200 |
2014/04/24 | 480 | 495 | 479 | 489 | 34,900 |
2014/04/23 | 479 | 480 | 477 | 477 | 16,100 |
2014/04/22 | 482 | 482 | 478 | 479 | 26,500 |
2014/04/21 | 479 | 485 | 478 | 480 | 39,100 |
2014/04/18 | 474 | 478 | 473 | 478 | 22,700 |
2014/04/17 | 472 | 474 | 471 | 474 | 12,900 |
2014/04/16 | 470 | 475 | 470 | 472 | 14,300 |
2014/04/15 | 470 | 471 | 468 | 471 | 5,500 |
2014/04/14 | 480 | 482 | 467 | 470 | 18,200 |
2014/04/11 | 461 | 475 | 461 | 470 | 11,500 |
2014/04/10 | 470 | 475 | 470 | 473 | 4,500 |
2014/04/09 | 474 | 474 | 468 | 470 | 5,900 |
2014/04/08 | 474 | 475 | 470 | 474 | 13,800 |
2014/04/07 | 474 | 475 | 472 | 472 | 11,700 |
2014/04/04 | 476 | 478 | 474 | 474 | 9,300 |
2014/04/03 | 475 | 479 | 471 | 476 | 8,900 |
2014/04/02 | 474 | 486 | 467 | 474 | 27,000 |
2014/04/01 | 468 | 484 | 465 | 470 | 17,600 |
2014/03/31 | 468 | 469 | 465 | 468 | 10,600 |
2014/03/28 | 465 | 470 | 465 | 468 | 12,700 |
2014/03/27 | 446 | 468 | 446 | 465 | 5,300 |
2014/03/26 | 468 | 468 | 445 | 445 | 2,600 |
2014/03/25 | 445 | 446 | 445 | 446 | 1,900 |
2014/03/24 | 435 | 445 | 435 | 445 | 1,200 |
2014/03/20 | 444 | 444 | 443 | 443 | 400 |
2014/03/19 | 445 | 445 | 441 | 445 | 2,800 |
2014/03/18 | 444 | 446 | 444 | 446 | 2,100 |
2014/03/17 | 444 | 444 | 444 | 444 | 1,000 |
2014/03/14 | 439 | 444 | 439 | 444 | 700 |
2014/03/13 | 444 | 444 | 444 | 444 | 1,300 |
2014/03/12 | 444 | 445 | 443 | 445 | 1,200 |
2014/03/11 | 442 | 444 | 442 | 444 | 3,900 |
2014/03/10 | 439 | 442 | 439 | 442 | 200 |
2014/03/07 | 438 | 441 | 435 | 435 | 1,100 |
2014/03/06 | 442 | 443 | 442 | 443 | 1,800 |
2014/03/05 | 440 | 442 | 440 | 442 | 600 |
2014/03/04 | 437 | 441 | 437 | 439 | 1,000 |
2014/03/03 | 448 | 451 | 434 | 434 | 2,900 |
2014/02/28 | 449 | 449 | 447 | 447 | 1,800 |
2014/02/27 | 448 | 449 | 448 | 449 | 2,400 |
2014/02/26 | 450 | 450 | 448 | 448 | 700 |
2014/02/25 | 450 | 450 | 450 | 450 | 700 |
2014/02/21 | 458 | 458 | 458 | 458 | 200 |
2014/02/20 | 458 | 458 | 458 | 458 | 100 |
2014/02/19 | 458 | 459 | 458 | 459 | 200 |
2014/02/18 | 456 | 456 | 456 | 456 | 200 |
2014/02/17 | 440 | 440 | 440 | 440 | 200 |
2014/02/14 | 450 | 453 | 450 | 453 | 900 |
2014/02/13 | 460 | 460 | 455 | 455 | 500 |
2014/02/12 | 444 | 460 | 444 | 454 | 700 |
2014/02/10 | 466 | 468 | 466 | 468 | 700 |
2014/02/07 | 460 | 460 | 460 | 460 | 100 |
2014/02/05 | 468 | 468 | 452 | 460 | 400 |
2014/02/04 | 455 | 473 | 453 | 470 | 1,000 |
2014/01/31 | 459 | 470 | 455 | 470 | 1,300 |
2014/01/29 | 469 | 475 | 469 | 475 | 2,300 |
2014/01/28 | 462 | 470 | 455 | 468 | 1,600 |
2014/01/27 | 462 | 464 | 462 | 462 | 2,500 |
2014/01/24 | 479 | 480 | 462 | 462 | 2,600 |
2014/01/23 | 479 | 479 | 479 | 479 | 100 |
2014/01/21 | 469 | 484 | 469 | 484 | 3,000 |
2014/01/20 | 476 | 480 | 475 | 480 | 4,300 |
2014/01/17 | 470 | 475 | 470 | 475 | 800 |
2014/01/16 | 474 | 474 | 470 | 470 | 900 |
2014/01/15 | 475 | 475 | 475 | 475 | 600 |
2014/01/14 | 475 | 475 | 475 | 475 | 200 |
2014/01/10 | 464 | 480 | 464 | 479 | 1,200 |
2014/01/09 | 464 | 480 | 464 | 480 | 1,200 |
2014/01/08 | 478 | 481 | 478 | 480 | 10,900 |
2014/01/07 | 462 | 462 | 462 | 462 | 500 |
2014/01/06 | 460 | 463 | 460 | 462 | 600 |