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 |
---|---|---|---|---|---|
2001/12/28 | 395 | 395 | 390 | 390 | 2,000 |
2001/12/27 | 395 | 395 | 390 | 390 | 3,000 |
2001/12/26 | 390 | 390 | 390 | 390 | 3,000 |
2001/12/25 | 400 | 400 | 395 | 395 | 6,000 |
2001/12/21 | 405 | 405 | 395 | 400 | 5,000 |
2001/12/19 | 390 | 390 | 385 | 385 | 2,000 |
2001/12/14 | 390 | 390 | 390 | 390 | 1,000 |
2001/12/12 | 390 | 390 | 390 | 390 | 2,000 |
2001/12/11 | 390 | 390 | 390 | 390 | 2,000 |
2001/12/10 | 390 | 390 | 385 | 390 | 7,000 |
2001/12/07 | 400 | 400 | 390 | 395 | 5,000 |
2001/12/05 | 415 | 415 | 415 | 415 | 2,000 |
2001/11/29 | 420 | 420 | 410 | 411 | 5,000 |
2001/11/27 | 400 | 410 | 400 | 400 | 3,000 |
2001/11/22 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/19 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/16 | 405 | 405 | 395 | 405 | 3,000 |
2001/11/12 | 395 | 395 | 395 | 395 | 2,000 |
2001/11/09 | 405 | 405 | 405 | 405 | 1,000 |
2001/11/08 | 410 | 410 | 400 | 400 | 8,000 |
2001/11/07 | 400 | 410 | 400 | 405 | 11,000 |
2001/11/06 | 405 | 405 | 400 | 400 | 2,000 |
2001/11/01 | 410 | 415 | 405 | 415 | 5,000 |
2001/10/31 | 415 | 415 | 415 | 415 | 2,000 |
2001/10/30 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/29 | 420 | 420 | 400 | 400 | 5,000 |
2001/10/26 | 400 | 420 | 400 | 420 | 5,000 |
2001/10/24 | 425 | 425 | 420 | 420 | 15,000 |
2001/10/23 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/19 | 420 | 420 | 410 | 410 | 7,000 |
2001/10/18 | 465 | 465 | 440 | 445 | 11,000 |
2001/10/17 | 440 | 480 | 440 | 480 | 9,000 |
2001/10/16 | 430 | 430 | 430 | 430 | 2,000 |
2001/10/11 | 400 | 430 | 400 | 420 | 9,000 |
2001/10/10 | 420 | 420 | 400 | 420 | 4,000 |
2001/10/05 | 420 | 440 | 420 | 440 | 4,000 |
2001/10/04 | 430 | 430 | 420 | 420 | 3,000 |
2001/10/03 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/02 | 430 | 430 | 430 | 430 | 3,000 |
2001/09/28 | 415 | 415 | 411 | 415 | 3,000 |
2001/09/27 | 405 | 430 | 405 | 415 | 6,000 |
2001/09/26 | 400 | 400 | 390 | 390 | 3,000 |
2001/09/19 | 370 | 380 | 365 | 380 | 4,000 |
2001/09/18 | 380 | 380 | 380 | 380 | 2,000 |
2001/09/17 | 345 | 380 | 345 | 380 | 4,000 |
2001/09/14 | 345 | 350 | 345 | 350 | 3,000 |
2001/09/12 | 380 | 380 | 350 | 370 | 4,000 |
2001/09/10 | 390 | 390 | 385 | 385 | 3,000 |
2001/09/07 | 385 | 385 | 385 | 385 | 2,000 |
2001/09/06 | 390 | 390 | 385 | 385 | 3,000 |
2001/09/05 | 380 | 390 | 380 | 385 | 8,000 |
2001/09/04 | 375 | 380 | 370 | 380 | 6,000 |
2001/09/03 | 365 | 385 | 365 | 376 | 9,000 |
2001/08/31 | 375 | 390 | 375 | 385 | 6,000 |
2001/08/29 | 395 | 410 | 390 | 400 | 7,000 |
2001/08/27 | 425 | 425 | 415 | 425 | 4,000 |
2001/08/24 | 425 | 425 | 420 | 425 | 14,000 |
2001/08/23 | 445 | 445 | 426 | 426 | 8,000 |
2001/08/22 | 450 | 450 | 445 | 445 | 2,000 |
2001/08/21 | 450 | 455 | 450 | 450 | 5,000 |
2001/08/20 | 420 | 450 | 420 | 450 | 17,000 |
2001/08/17 | 431 | 450 | 420 | 420 | 10,000 |
2001/08/16 | 465 | 480 | 460 | 461 | 6,000 |
2001/08/15 | 490 | 490 | 480 | 480 | 7,000 |
2001/08/14 | 495 | 495 | 480 | 480 | 3,000 |
2001/08/13 | 501 | 501 | 501 | 501 | 1,000 |
2001/08/10 | 515 | 520 | 510 | 520 | 3,000 |
2001/08/09 | 585 | 600 | 530 | 535 | 23,000 |
2001/08/08 | 575 | 600 | 570 | 590 | 58,000 |
2001/08/07 | 495 | 575 | 495 | 565 | 79,000 |
2001/08/06 | 496 | 505 | 495 | 495 | 12,000 |
2001/08/03 | 500 | 505 | 490 | 500 | 8,000 |
2001/08/02 | 515 | 560 | 505 | 510 | 50,000 |
2001/08/01 | 434 | 540 | 434 | 540 | 77,000 |
2001/07/31 | 430 | 434 | 420 | 420 | 4,000 |
2001/07/30 | 425 | 425 | 425 | 425 | 1,000 |
2001/07/27 | 415 | 415 | 410 | 410 | 3,000 |
2001/07/26 | 415 | 415 | 415 | 415 | 3,000 |
2001/07/23 | 410 | 410 | 400 | 405 | 5,000 |
2001/07/19 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/18 | 420 | 420 | 418 | 418 | 2,000 |
2001/07/16 | 425 | 425 | 425 | 425 | 1,000 |
2001/07/13 | 425 | 430 | 425 | 430 | 3,000 |
2001/07/12 | 435 | 445 | 430 | 430 | 6,000 |
2001/07/11 | 460 | 460 | 445 | 455 | 4,000 |
2001/07/09 | 460 | 460 | 460 | 460 | 1,000 |
2001/07/06 | 475 | 475 | 475 | 475 | 2,000 |
2001/07/04 | 465 | 480 | 460 | 470 | 5,000 |
2001/07/03 | 470 | 480 | 470 | 480 | 7,000 |
2001/06/29 | 480 | 485 | 470 | 470 | 6,000 |
2001/06/28 | 500 | 500 | 480 | 480 | 15,000 |
2001/06/27 | 485 | 511 | 485 | 495 | 35,000 |
2001/06/26 | 435 | 480 | 435 | 480 | 33,000 |
2001/06/22 | 425 | 430 | 425 | 430 | 8,000 |
2001/06/21 | 430 | 430 | 415 | 420 | 4,000 |
2001/06/20 | 420 | 420 | 420 | 420 | 1,000 |
2001/06/19 | 410 | 415 | 410 | 415 | 7,000 |
2001/06/18 | 410 | 410 | 410 | 410 | 4,000 |
2001/06/15 | 425 | 425 | 420 | 425 | 5,000 |
2001/06/14 | 430 | 450 | 425 | 435 | 18,000 |
2001/06/13 | 375 | 425 | 375 | 425 | 25,000 |
2001/06/08 | 390 | 390 | 385 | 390 | 2,000 |
2001/06/07 | 395 | 395 | 350 | 380 | 12,000 |
2001/06/05 | 400 | 400 | 400 | 400 | 10,000 |
2001/06/04 | 390 | 405 | 385 | 400 | 4,000 |
2001/06/01 | 400 | 405 | 385 | 400 | 5,000 |
2001/05/30 | 410 | 415 | 410 | 410 | 3,000 |
2001/05/29 | 420 | 435 | 405 | 415 | 6,000 |
2001/05/28 | 450 | 450 | 440 | 440 | 2,000 |
2001/05/25 | 460 | 460 | 450 | 455 | 9,000 |
2001/05/24 | 460 | 480 | 460 | 465 | 3,000 |
2001/05/23 | 490 | 490 | 470 | 470 | 26,000 |
2001/05/22 | 405 | 510 | 405 | 481 | 49,000 |
2001/05/21 | 400 | 400 | 395 | 400 | 5,000 |
2001/05/18 | 390 | 400 | 390 | 400 | 4,000 |
2001/05/17 | 385 | 385 | 380 | 385 | 5,000 |
2001/05/10 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/09 | 375 | 375 | 375 | 375 | 2,000 |
2001/05/07 | 370 | 372 | 370 | 372 | 7,000 |
2001/05/02 | 370 | 370 | 370 | 370 | 2,000 |
2001/04/27 | 385 | 385 | 370 | 370 | 4,000 |
2001/04/26 | 380 | 385 | 380 | 385 | 2,000 |
2001/04/23 | 400 | 400 | 400 | 400 | 3,000 |
2001/04/16 | 385 | 385 | 385 | 385 | 1,000 |
2001/04/13 | 395 | 395 | 395 | 395 | 2,000 |
2001/04/12 | 396 | 396 | 395 | 395 | 2,000 |
2001/04/06 | 396 | 400 | 396 | 400 | 3,000 |
2001/04/05 | 402 | 402 | 402 | 402 | 1,000 |
2001/03/30 | 395 | 395 | 395 | 395 | 3,000 |
2001/03/28 | 375 | 400 | 375 | 400 | 6,000 |
2001/03/27 | 380 | 390 | 380 | 390 | 5,000 |
2001/03/26 | 395 | 395 | 385 | 389 | 6,000 |
2001/03/23 | 389 | 389 | 389 | 389 | 1,000 |
2001/03/21 | 388 | 388 | 388 | 388 | 1,000 |
2001/03/19 | 387 | 387 | 380 | 380 | 3,000 |
2001/03/15 | 380 | 380 | 380 | 380 | 1,000 |
2001/03/14 | 390 | 390 | 390 | 390 | 1,000 |
2001/03/13 | 395 | 400 | 390 | 400 | 4,000 |
2001/03/09 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/06 | 410 | 416 | 408 | 408 | 9,000 |
2001/03/05 | 410 | 410 | 400 | 410 | 7,000 |
2001/03/02 | 425 | 425 | 425 | 425 | 3,000 |
2001/03/01 | 410 | 425 | 410 | 425 | 4,000 |
2001/02/28 | 408 | 409 | 408 | 409 | 2,000 |
2001/02/26 | 403 | 403 | 403 | 403 | 1,000 |
2001/02/23 | 400 | 400 | 400 | 400 | 3,000 |
2001/02/22 | 400 | 400 | 400 | 400 | 2,000 |
2001/02/20 | 388 | 388 | 388 | 388 | 1,000 |
2001/02/19 | 381 | 381 | 381 | 381 | 1,000 |
2001/02/16 | 400 | 400 | 400 | 400 | 1,000 |
2001/02/15 | 400 | 400 | 400 | 400 | 1,000 |
2001/02/14 | 400 | 400 | 400 | 400 | 1,000 |
2001/02/09 | 430 | 430 | 430 | 430 | 1,000 |
2001/02/07 | 371 | 380 | 371 | 380 | 2,000 |
2001/02/06 | 375 | 375 | 355 | 355 | 10,000 |
2001/02/05 | 380 | 380 | 370 | 370 | 9,000 |
2001/02/02 | 370 | 370 | 370 | 370 | 1,000 |
2001/01/31 | 350 | 350 | 350 | 350 | 1,000 |
2001/01/30 | 350 | 350 | 350 | 350 | 1,000 |
2001/01/29 | 345 | 350 | 345 | 350 | 2,000 |
2001/01/25 | 351 | 351 | 351 | 351 | 1,000 |
2001/01/24 | 350 | 350 | 350 | 350 | 2,000 |
2001/01/22 | 335 | 335 | 335 | 335 | 1,000 |
2001/01/11 | 360 | 360 | 360 | 360 | 2,000 |
2001/01/10 | 360 | 360 | 360 | 360 | 1,000 |