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 |
---|---|---|---|---|---|
2004/12/30 | 550 | 550 | 550 | 550 | 4,000 |
2004/12/29 | 550 | 550 | 549 | 550 | 3,000 |
2004/12/28 | 540 | 545 | 539 | 545 | 10,000 |
2004/12/27 | 564 | 565 | 530 | 541 | 36,000 |
2004/12/24 | 525 | 533 | 520 | 530 | 18,000 |
2004/12/22 | 530 | 533 | 529 | 529 | 12,000 |
2004/12/21 | 531 | 531 | 530 | 531 | 4,000 |
2004/12/20 | 529 | 540 | 529 | 540 | 17,000 |
2004/12/17 | 529 | 530 | 529 | 530 | 8,000 |
2004/12/16 | 529 | 530 | 529 | 530 | 3,000 |
2004/12/15 | 540 | 540 | 530 | 540 | 3,000 |
2004/12/13 | 559 | 560 | 550 | 550 | 6,000 |
2004/12/08 | 560 | 560 | 560 | 560 | 2,000 |
2004/12/06 | 565 | 565 | 565 | 565 | 1,000 |
2004/11/30 | 570 | 570 | 570 | 570 | 2,000 |
2004/11/29 | 565 | 565 | 565 | 565 | 2,000 |
2004/11/25 | 570 | 570 | 570 | 570 | 1,000 |
2004/11/24 | 570 | 570 | 570 | 570 | 6,000 |
2004/11/22 | 571 | 571 | 570 | 570 | 2,000 |
2004/11/19 | 575 | 575 | 560 | 570 | 5,000 |
2004/11/17 | 575 | 575 | 575 | 575 | 1,000 |
2004/11/16 | 550 | 580 | 550 | 580 | 9,000 |
2004/11/15 | 540 | 550 | 540 | 550 | 9,000 |
2004/11/10 | 535 | 535 | 535 | 535 | 1,000 |
2004/11/05 | 541 | 541 | 541 | 541 | 1,000 |
2004/11/02 | 542 | 542 | 530 | 530 | 3,000 |
2004/10/26 | 564 | 565 | 544 | 550 | 12,000 |
2004/10/25 | 564 | 565 | 560 | 565 | 10,000 |
2004/10/22 | 565 | 565 | 562 | 565 | 3,000 |
2004/10/21 | 564 | 564 | 560 | 560 | 3,000 |
2004/10/18 | 570 | 570 | 565 | 565 | 5,000 |
2004/10/15 | 570 | 570 | 570 | 570 | 1,000 |
2004/10/12 | 580 | 580 | 574 | 574 | 6,000 |
2004/10/08 | 581 | 581 | 580 | 580 | 10,000 |
2004/10/06 | 580 | 580 | 580 | 580 | 3,000 |
2004/10/05 | 581 | 581 | 580 | 580 | 9,000 |
2004/10/04 | 565 | 575 | 565 | 575 | 3,000 |
2004/09/29 | 555 | 555 | 555 | 555 | 1,000 |
2004/09/28 | 552 | 552 | 552 | 552 | 3,000 |
2004/09/24 | 545 | 545 | 545 | 545 | 1,000 |
2004/09/22 | 560 | 560 | 550 | 550 | 11,000 |
2004/09/21 | 560 | 560 | 560 | 560 | 7,000 |
2004/09/16 | 568 | 568 | 568 | 568 | 1,000 |
2004/09/15 | 567 | 568 | 567 | 568 | 3,000 |
2004/09/10 | 569 | 570 | 569 | 570 | 2,000 |
2004/09/08 | 574 | 574 | 574 | 574 | 3,000 |
2004/09/07 | 563 | 565 | 563 | 565 | 4,000 |
2004/09/06 | 564 | 564 | 563 | 563 | 2,000 |
2004/09/02 | 560 | 560 | 560 | 560 | 1,000 |
2004/09/01 | 560 | 560 | 555 | 555 | 2,000 |
2004/08/31 | 552 | 552 | 552 | 552 | 1,000 |
2004/08/30 | 554 | 555 | 552 | 552 | 4,000 |
2004/08/25 | 550 | 550 | 550 | 550 | 2,000 |
2004/08/23 | 556 | 556 | 555 | 555 | 2,000 |
2004/08/20 | 555 | 555 | 555 | 555 | 4,000 |
2004/08/19 | 550 | 551 | 550 | 551 | 2,000 |
2004/08/16 | 546 | 550 | 546 | 550 | 2,000 |
2004/08/12 | 546 | 546 | 545 | 545 | 2,000 |
2004/08/10 | 540 | 540 | 532 | 532 | 3,000 |
2004/08/06 | 530 | 530 | 530 | 530 | 3,000 |
2004/08/05 | 538 | 538 | 538 | 538 | 1,000 |
2004/08/04 | 539 | 539 | 539 | 539 | 1,000 |
2004/08/03 | 539 | 540 | 539 | 540 | 3,000 |
2004/08/02 | 545 | 545 | 545 | 545 | 1,000 |
2004/07/29 | 545 | 550 | 545 | 550 | 4,000 |
2004/07/28 | 545 | 545 | 545 | 545 | 1,000 |
2004/07/27 | 550 | 550 | 545 | 545 | 3,000 |
2004/07/26 | 550 | 550 | 549 | 550 | 8,000 |
2004/07/22 | 550 | 550 | 550 | 550 | 1,000 |
2004/07/21 | 550 | 550 | 550 | 550 | 2,000 |
2004/07/14 | 557 | 557 | 550 | 550 | 10,000 |
2004/07/13 | 555 | 555 | 555 | 555 | 1,000 |
2004/07/12 | 550 | 560 | 550 | 560 | 3,000 |
2004/07/09 | 555 | 555 | 555 | 555 | 2,000 |
2004/07/08 | 555 | 555 | 555 | 555 | 1,000 |
2004/07/07 | 551 | 553 | 551 | 553 | 2,000 |
2004/07/02 | 550 | 550 | 550 | 550 | 11,000 |
2004/07/01 | 570 | 570 | 550 | 550 | 20,000 |
2004/06/30 | 580 | 581 | 550 | 570 | 9,000 |
2004/06/29 | 575 | 595 | 575 | 580 | 13,000 |
2004/06/28 | 580 | 580 | 575 | 575 | 3,000 |
2004/06/25 | 585 | 585 | 580 | 580 | 3,000 |
2004/06/24 | 590 | 590 | 575 | 580 | 7,000 |
2004/06/23 | 595 | 596 | 590 | 590 | 12,000 |
2004/06/22 | 590 | 595 | 580 | 595 | 10,000 |
2004/06/21 | 560 | 595 | 560 | 595 | 19,000 |
2004/06/18 | 540 | 560 | 535 | 560 | 11,000 |
2004/06/17 | 520 | 535 | 520 | 535 | 4,000 |
2004/06/16 | 519 | 520 | 515 | 520 | 10,000 |
2004/06/15 | 520 | 520 | 519 | 519 | 2,000 |
2004/06/14 | 510 | 520 | 510 | 520 | 3,000 |
2004/06/10 | 515 | 515 | 515 | 515 | 1,000 |
2004/06/09 | 510 | 510 | 510 | 510 | 2,000 |
2004/06/08 | 515 | 515 | 515 | 515 | 1,000 |
2004/06/07 | 510 | 512 | 510 | 510 | 10,000 |
2004/06/03 | 524 | 524 | 520 | 520 | 2,000 |
2004/06/01 | 520 | 521 | 520 | 521 | 3,000 |
2004/05/31 | 520 | 525 | 520 | 525 | 5,000 |
2004/05/27 | 525 | 525 | 525 | 525 | 3,000 |
2004/05/26 | 530 | 535 | 525 | 525 | 3,000 |
2004/05/25 | 530 | 530 | 530 | 530 | 1,000 |
2004/05/24 | 530 | 540 | 530 | 535 | 3,000 |
2004/05/21 | 570 | 570 | 535 | 535 | 5,000 |
2004/05/20 | 570 | 570 | 570 | 570 | 1,000 |
2004/05/19 | 530 | 545 | 530 | 544 | 4,000 |
2004/05/18 | 544 | 544 | 544 | 544 | 1,000 |
2004/05/17 | 555 | 555 | 535 | 535 | 2,000 |
2004/05/14 | 560 | 560 | 535 | 550 | 3,000 |
2004/05/13 | 564 | 565 | 555 | 555 | 4,000 |
2004/05/12 | 580 | 580 | 560 | 560 | 2,000 |
2004/05/11 | 570 | 570 | 550 | 550 | 2,000 |
2004/05/10 | 580 | 585 | 570 | 570 | 3,000 |
2004/05/07 | 585 | 586 | 584 | 585 | 4,000 |
2004/05/06 | 585 | 586 | 580 | 585 | 4,000 |
2004/04/27 | 585 | 585 | 585 | 585 | 3,000 |
2004/04/26 | 580 | 590 | 580 | 585 | 10,000 |
2004/04/23 | 600 | 610 | 600 | 605 | 8,000 |
2004/04/22 | 600 | 605 | 595 | 605 | 8,000 |
2004/04/21 | 605 | 605 | 600 | 600 | 4,000 |
2004/04/20 | 610 | 620 | 610 | 620 | 7,000 |
2004/04/19 | 620 | 620 | 610 | 610 | 20,000 |
2004/04/16 | 615 | 615 | 615 | 615 | 2,000 |
2004/04/15 | 620 | 620 | 620 | 620 | 1,000 |
2004/04/13 | 620 | 625 | 610 | 610 | 9,000 |
2004/04/09 | 630 | 630 | 620 | 620 | 11,000 |
2004/04/08 | 630 | 635 | 630 | 635 | 2,000 |
2004/04/07 | 630 | 635 | 630 | 635 | 6,000 |
2004/04/06 | 630 | 639 | 630 | 630 | 3,000 |
2004/04/05 | 620 | 620 | 620 | 620 | 2,000 |
2004/04/02 | 610 | 615 | 610 | 615 | 3,000 |
2004/04/01 | 605 | 610 | 605 | 610 | 3,000 |
2004/03/31 | 595 | 595 | 595 | 595 | 1,000 |
2004/03/30 | 590 | 590 | 590 | 590 | 1,000 |
2004/03/29 | 570 | 570 | 570 | 570 | 1,000 |
2004/03/26 | 555 | 570 | 540 | 560 | 12,000 |
2004/03/25 | 560 | 560 | 556 | 560 | 3,000 |
2004/03/24 | 550 | 550 | 550 | 550 | 2,000 |
2004/03/23 | 545 | 545 | 540 | 545 | 6,000 |
2004/03/22 | 545 | 545 | 535 | 540 | 6,000 |
2004/03/19 | 545 | 545 | 540 | 540 | 3,000 |
2004/03/18 | 545 | 550 | 540 | 540 | 10,000 |
2004/03/17 | 545 | 545 | 545 | 545 | 1,000 |
2004/03/16 | 540 | 545 | 535 | 535 | 9,000 |
2004/03/15 | 540 | 540 | 525 | 535 | 8,000 |
2004/03/12 | 540 | 540 | 540 | 540 | 2,000 |
2004/03/11 | 555 | 555 | 535 | 535 | 5,000 |
2004/03/10 | 550 | 550 | 540 | 540 | 4,000 |
2004/03/09 | 550 | 550 | 540 | 540 | 4,000 |
2004/03/08 | 545 | 545 | 540 | 540 | 2,000 |
2004/03/05 | 535 | 540 | 535 | 540 | 2,000 |
2004/03/04 | 535 | 535 | 530 | 530 | 5,000 |
2004/03/03 | 525 | 527 | 525 | 527 | 2,000 |
2004/03/01 | 530 | 530 | 530 | 530 | 1,000 |
2004/02/27 | 535 | 535 | 530 | 530 | 3,000 |
2004/02/26 | 530 | 530 | 530 | 530 | 4,000 |
2004/02/25 | 530 | 530 | 530 | 530 | 1,000 |
2004/02/20 | 515 | 530 | 515 | 525 | 5,000 |
2004/02/19 | 525 | 525 | 525 | 525 | 1,000 |
2004/02/17 | 520 | 520 | 520 | 520 | 2,000 |
2004/02/16 | 530 | 530 | 530 | 530 | 1,000 |
2004/02/13 | 520 | 520 | 520 | 520 | 1,000 |
2004/02/12 | 535 | 535 | 530 | 530 | 5,000 |
2004/02/10 | 535 | 535 | 530 | 530 | 3,000 |
2004/02/09 | 522 | 530 | 522 | 530 | 5,000 |
2004/02/06 | 520 | 523 | 515 | 520 | 6,000 |
2004/02/05 | 520 | 520 | 515 | 520 | 12,000 |
2004/02/04 | 515 | 515 | 515 | 515 | 1,000 |
2004/02/03 | 525 | 525 | 525 | 525 | 1,000 |
2004/02/02 | 515 | 520 | 515 | 520 | 6,000 |
2004/01/30 | 520 | 520 | 520 | 520 | 5,000 |
2004/01/29 | 519 | 520 | 519 | 520 | 16,000 |
2004/01/28 | 504 | 515 | 500 | 515 | 21,000 |
2004/01/27 | 503 | 504 | 503 | 504 | 2,000 |
2004/01/26 | 510 | 510 | 505 | 505 | 3,000 |
2004/01/23 | 505 | 510 | 505 | 510 | 10,000 |
2004/01/21 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/19 | 485 | 485 | 485 | 485 | 1,000 |
2004/01/15 | 490 | 490 | 490 | 490 | 2,000 |
2004/01/08 | 475 | 480 | 470 | 480 | 5,000 |
2004/01/07 | 456 | 460 | 456 | 460 | 2,000 |
2004/01/06 | 455 | 455 | 455 | 455 | 1,000 |
2004/01/05 | 475 | 475 | 460 | 460 | 3,000 |