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 |
---|---|---|---|---|---|
2005/12/30 | 985 | 985 | 961 | 985 | 4,700 |
2005/12/29 | 935 | 1,000 | 935 | 970 | 3,600 |
2005/12/28 | 935 | 1,217 | 901 | 931 | 22,500 |
2005/12/27 | 959 | 961 | 935 | 935 | 8,600 |
2005/12/26 | 930 | 970 | 930 | 960 | 8,400 |
2005/12/22 | 920 | 930 | 920 | 930 | 5,300 |
2005/12/21 | 905 | 920 | 905 | 920 | 3,300 |
2005/12/20 | 919 | 920 | 900 | 902 | 5,200 |
2005/12/19 | 900 | 906 | 900 | 905 | 6,100 |
2005/12/16 | 900 | 901 | 900 | 900 | 2,200 |
2005/12/15 | 915 | 916 | 903 | 905 | 9,100 |
2005/12/14 | 911 | 915 | 910 | 915 | 2,600 |
2005/12/13 | 909 | 910 | 901 | 910 | 3,500 |
2005/12/12 | 919 | 920 | 899 | 900 | 3,500 |
2005/12/09 | 908 | 919 | 805 | 919 | 8,200 |
2005/12/08 | 919 | 920 | 899 | 900 | 9,800 |
2005/12/07 | 899 | 912 | 899 | 910 | 19,400 |
2005/12/06 | 894 | 900 | 889 | 894 | 8,900 |
2005/12/05 | 870 | 895 | 870 | 890 | 6,100 |
2005/12/02 | 870 | 871 | 867 | 870 | 15,100 |
2005/12/01 | 870 | 871 | 870 | 870 | 2,400 |
2005/11/30 | 870 | 870 | 870 | 870 | 2,000 |
2005/11/29 | 870 | 871 | 870 | 870 | 10,000 |
2005/11/28 | 871 | 872 | 871 | 872 | 5,000 |
2005/11/24 | 864 | 865 | 864 | 865 | 5,000 |
2005/11/21 | 860 | 860 | 860 | 860 | 4,000 |
2005/11/18 | 855 | 855 | 855 | 855 | 1,000 |
2005/11/17 | 861 | 861 | 860 | 861 | 7,000 |
2005/11/16 | 859 | 862 | 852 | 852 | 34,000 |
2005/11/15 | 859 | 859 | 859 | 859 | 1,000 |
2005/11/14 | 865 | 866 | 865 | 865 | 6,000 |
2005/11/11 | 877 | 878 | 865 | 865 | 8,000 |
2005/11/10 | 877 | 877 | 876 | 877 | 3,000 |
2005/11/09 | 868 | 875 | 868 | 874 | 3,000 |
2005/11/08 | 856 | 860 | 856 | 860 | 3,000 |
2005/11/07 | 850 | 852 | 850 | 850 | 9,000 |
2005/11/04 | 840 | 849 | 840 | 849 | 18,000 |
2005/11/02 | 838 | 839 | 838 | 839 | 2,000 |
2005/11/01 | 838 | 839 | 835 | 835 | 6,000 |
2005/10/31 | 824 | 831 | 824 | 831 | 10,000 |
2005/10/28 | 823 | 824 | 823 | 823 | 6,000 |
2005/10/27 | 821 | 821 | 821 | 821 | 1,000 |
2005/10/26 | 815 | 815 | 815 | 815 | 2,000 |
2005/10/25 | 813 | 814 | 813 | 814 | 4,000 |
2005/10/24 | 814 | 815 | 810 | 811 | 12,000 |
2005/10/21 | 814 | 814 | 810 | 811 | 6,000 |
2005/10/20 | 831 | 831 | 810 | 811 | 4,000 |
2005/10/19 | 830 | 830 | 830 | 830 | 1,000 |
2005/10/18 | 820 | 821 | 820 | 820 | 3,000 |
2005/10/17 | 836 | 836 | 831 | 831 | 5,000 |
2005/10/14 | 832 | 832 | 832 | 832 | 1,000 |
2005/10/13 | 830 | 835 | 830 | 831 | 10,000 |
2005/10/12 | 829 | 830 | 829 | 830 | 2,000 |
2005/10/11 | 813 | 814 | 812 | 813 | 4,000 |
2005/10/07 | 831 | 831 | 830 | 830 | 2,000 |
2005/10/06 | 839 | 839 | 834 | 835 | 7,000 |
2005/10/05 | 850 | 850 | 843 | 845 | 6,000 |
2005/10/03 | 828 | 851 | 809 | 850 | 17,000 |
2005/09/29 | 830 | 831 | 830 | 831 | 2,000 |
2005/09/28 | 829 | 830 | 828 | 830 | 9,000 |
2005/09/27 | 839 | 840 | 829 | 829 | 9,000 |
2005/09/26 | 850 | 850 | 845 | 845 | 4,000 |
2005/09/22 | 841 | 841 | 840 | 841 | 4,000 |
2005/09/21 | 840 | 842 | 840 | 841 | 4,000 |
2005/09/16 | 844 | 845 | 834 | 835 | 4,000 |
2005/09/15 | 823 | 830 | 823 | 830 | 4,000 |
2005/09/14 | 822 | 822 | 820 | 820 | 2,000 |
2005/09/12 | 805 | 805 | 805 | 805 | 1,000 |
2005/09/09 | 800 | 802 | 800 | 802 | 3,000 |
2005/09/06 | 804 | 804 | 803 | 803 | 2,000 |
2005/09/05 | 800 | 800 | 799 | 799 | 14,000 |
2005/09/02 | 801 | 801 | 799 | 799 | 4,000 |
2005/09/01 | 799 | 800 | 799 | 800 | 2,000 |
2005/08/31 | 800 | 811 | 800 | 811 | 2,000 |
2005/08/30 | 805 | 805 | 805 | 805 | 2,000 |
2005/08/29 | 815 | 816 | 815 | 815 | 6,000 |
2005/08/26 | 816 | 816 | 815 | 815 | 2,000 |
2005/08/25 | 811 | 811 | 810 | 810 | 6,000 |
2005/08/24 | 812 | 812 | 811 | 811 | 2,000 |
2005/08/22 | 793 | 793 | 793 | 793 | 1,000 |
2005/08/19 | 811 | 811 | 790 | 790 | 19,000 |
2005/08/18 | 817 | 818 | 795 | 796 | 17,000 |
2005/08/17 | 821 | 821 | 819 | 820 | 4,000 |
2005/08/11 | 821 | 822 | 821 | 822 | 2,000 |
2005/08/10 | 821 | 821 | 821 | 821 | 1,000 |
2005/08/09 | 800 | 800 | 800 | 800 | 1,000 |
2005/08/08 | 785 | 786 | 785 | 786 | 2,000 |
2005/08/05 | 800 | 800 | 800 | 800 | 2,000 |
2005/08/04 | 805 | 805 | 800 | 800 | 2,000 |
2005/08/03 | 818 | 818 | 818 | 818 | 1,000 |
2005/08/02 | 848 | 849 | 835 | 835 | 13,000 |
2005/08/01 | 835 | 850 | 835 | 849 | 6,000 |
2005/07/29 | 820 | 822 | 820 | 820 | 6,000 |
2005/07/28 | 810 | 812 | 810 | 812 | 2,000 |
2005/07/27 | 814 | 815 | 810 | 810 | 6,000 |
2005/07/26 | 809 | 810 | 809 | 810 | 11,000 |
2005/07/25 | 810 | 812 | 800 | 800 | 5,000 |
2005/07/21 | 800 | 801 | 800 | 801 | 2,000 |
2005/07/20 | 785 | 800 | 785 | 800 | 19,000 |
2005/07/19 | 771 | 780 | 771 | 780 | 14,000 |
2005/07/15 | 771 | 771 | 770 | 770 | 5,000 |
2005/07/14 | 780 | 781 | 780 | 781 | 4,000 |
2005/07/13 | 782 | 783 | 782 | 783 | 2,000 |
2005/07/12 | 789 | 789 | 789 | 789 | 1,000 |
2005/07/11 | 790 | 790 | 790 | 790 | 7,000 |
2005/07/08 | 790 | 791 | 790 | 790 | 7,000 |
2005/07/07 | 800 | 800 | 790 | 790 | 9,000 |
2005/07/06 | 805 | 805 | 805 | 805 | 1,000 |
2005/07/05 | 810 | 810 | 810 | 810 | 2,000 |
2005/07/04 | 810 | 810 | 810 | 810 | 2,000 |
2005/07/01 | 814 | 814 | 812 | 812 | 5,000 |
2005/06/30 | 814 | 814 | 814 | 814 | 1,000 |
2005/06/29 | 814 | 815 | 814 | 815 | 8,000 |
2005/06/28 | 810 | 815 | 810 | 815 | 40,000 |
2005/06/27 | 815 | 816 | 808 | 808 | 68,000 |
2005/06/24 | 815 | 818 | 814 | 817 | 23,000 |
2005/06/23 | 816 | 820 | 815 | 817 | 21,000 |
2005/06/22 | 814 | 835 | 814 | 816 | 76,000 |
2005/06/21 | 749 | 815 | 749 | 810 | 53,000 |
2005/06/20 | 717 | 745 | 717 | 745 | 21,000 |
2005/06/17 | 716 | 721 | 712 | 718 | 29,000 |
2005/06/16 | 679 | 712 | 679 | 712 | 23,000 |
2005/06/15 | 672 | 672 | 670 | 670 | 2,000 |
2005/06/14 | 670 | 671 | 663 | 664 | 6,000 |
2005/06/13 | 665 | 671 | 662 | 664 | 7,000 |
2005/06/09 | 667 | 667 | 662 | 662 | 3,000 |
2005/06/07 | 661 | 665 | 661 | 665 | 7,000 |
2005/06/06 | 660 | 663 | 660 | 662 | 10,000 |
2005/06/03 | 649 | 649 | 640 | 640 | 2,000 |
2005/06/01 | 630 | 640 | 629 | 640 | 4,000 |
2005/05/31 | 645 | 645 | 640 | 640 | 3,000 |
2005/05/30 | 659 | 660 | 656 | 656 | 8,000 |
2005/05/19 | 655 | 660 | 655 | 660 | 2,000 |
2005/05/18 | 645 | 645 | 640 | 640 | 2,000 |
2005/05/17 | 670 | 670 | 639 | 639 | 8,000 |
2005/05/16 | 675 | 680 | 675 | 675 | 6,000 |
2005/05/12 | 690 | 690 | 675 | 676 | 4,000 |
2005/05/10 | 680 | 680 | 678 | 680 | 6,000 |
2005/05/09 | 680 | 680 | 680 | 680 | 2,000 |
2005/05/02 | 670 | 670 | 670 | 670 | 3,000 |
2005/04/28 | 670 | 670 | 670 | 670 | 1,000 |
2005/04/25 | 690 | 690 | 670 | 670 | 7,000 |
2005/04/22 | 700 | 701 | 690 | 701 | 17,000 |
2005/04/21 | 700 | 700 | 690 | 690 | 4,000 |
2005/04/20 | 705 | 710 | 705 | 708 | 3,000 |
2005/04/19 | 700 | 700 | 700 | 700 | 1,000 |
2005/04/18 | 705 | 705 | 690 | 690 | 2,000 |
2005/04/15 | 695 | 715 | 695 | 715 | 5,000 |
2005/04/14 | 705 | 705 | 700 | 700 | 8,000 |
2005/04/13 | 719 | 720 | 719 | 719 | 4,000 |
2005/04/12 | 721 | 721 | 721 | 721 | 2,000 |
2005/04/11 | 721 | 721 | 720 | 721 | 3,000 |
2005/04/07 | 724 | 725 | 721 | 721 | 6,000 |
2005/04/06 | 735 | 736 | 720 | 721 | 11,000 |
2005/04/05 | 739 | 740 | 739 | 740 | 2,000 |
2005/04/04 | 741 | 741 | 740 | 740 | 4,000 |
2005/04/01 | 740 | 740 | 735 | 736 | 3,000 |
2005/03/31 | 735 | 736 | 735 | 736 | 2,000 |
2005/03/30 | 740 | 740 | 735 | 735 | 6,000 |
2005/03/29 | 729 | 750 | 729 | 738 | 9,000 |
2005/03/28 | 730 | 734 | 725 | 725 | 8,000 |
2005/03/25 | 730 | 730 | 730 | 730 | 3,000 |
2005/03/24 | 744 | 745 | 742 | 742 | 11,000 |
2005/03/23 | 735 | 755 | 734 | 742 | 32,000 |
2005/03/22 | 709 | 720 | 709 | 720 | 8,000 |
2005/03/18 | 702 | 703 | 702 | 703 | 2,000 |
2005/03/17 | 679 | 705 | 679 | 700 | 14,000 |
2005/03/16 | 670 | 680 | 670 | 677 | 6,000 |
2005/03/15 | 669 | 670 | 669 | 670 | 2,000 |
2005/03/14 | 651 | 660 | 651 | 660 | 6,000 |
2005/03/11 | 650 | 651 | 650 | 650 | 10,000 |
2005/03/10 | 650 | 650 | 650 | 650 | 1,000 |
2005/03/09 | 670 | 675 | 665 | 665 | 4,000 |
2005/03/08 | 675 | 692 | 665 | 678 | 14,000 |
2005/03/07 | 660 | 661 | 659 | 660 | 10,000 |
2005/03/04 | 639 | 670 | 624 | 660 | 49,000 |
2005/03/03 | 645 | 645 | 640 | 640 | 7,000 |
2005/03/02 | 616 | 640 | 616 | 640 | 18,000 |
2005/03/01 | 610 | 611 | 609 | 610 | 12,000 |
2005/02/28 | 599 | 599 | 598 | 599 | 3,000 |
2005/02/25 | 595 | 596 | 595 | 596 | 3,000 |
2005/02/22 | 596 | 596 | 595 | 595 | 2,000 |
2005/02/21 | 600 | 600 | 600 | 600 | 1,000 |
2005/02/18 | 599 | 600 | 599 | 599 | 7,000 |
2005/02/17 | 599 | 599 | 599 | 599 | 1,000 |
2005/02/15 | 599 | 600 | 598 | 600 | 5,000 |
2005/02/14 | 595 | 595 | 595 | 595 | 1,000 |
2005/02/10 | 586 | 591 | 585 | 589 | 22,000 |
2005/02/09 | 581 | 586 | 581 | 585 | 30,000 |
2005/02/08 | 581 | 582 | 581 | 581 | 8,000 |
2005/02/07 | 581 | 581 | 580 | 581 | 36,000 |
2005/02/04 | 580 | 580 | 580 | 580 | 6,000 |
2005/02/03 | 580 | 581 | 579 | 580 | 6,000 |
2005/02/02 | 581 | 581 | 579 | 580 | 4,000 |
2005/02/01 | 583 | 583 | 582 | 582 | 2,000 |
2005/01/31 | 580 | 580 | 580 | 580 | 1,000 |
2005/01/28 | 580 | 580 | 580 | 580 | 2,000 |
2005/01/27 | 590 | 590 | 590 | 590 | 1,000 |
2005/01/26 | 590 | 590 | 590 | 590 | 2,000 |
2005/01/25 | 590 | 590 | 589 | 590 | 12,000 |
2005/01/24 | 589 | 590 | 589 | 590 | 6,000 |
2005/01/21 | 590 | 590 | 590 | 590 | 1,000 |
2005/01/20 | 582 | 595 | 582 | 595 | 15,000 |
2005/01/19 | 582 | 583 | 581 | 582 | 6,000 |
2005/01/18 | 582 | 583 | 582 | 582 | 4,000 |
2005/01/17 | 582 | 583 | 582 | 583 | 4,000 |
2005/01/14 | 582 | 583 | 582 | 583 | 2,000 |
2005/01/13 | 581 | 582 | 581 | 582 | 10,000 |
2005/01/12 | 580 | 591 | 580 | 581 | 5,000 |
2005/01/11 | 609 | 610 | 575 | 575 | 14,000 |
2005/01/07 | 595 | 610 | 595 | 610 | 3,000 |
2005/01/06 | 590 | 595 | 590 | 595 | 5,000 |
2005/01/05 | 570 | 590 | 570 | 590 | 7,000 |
2005/01/04 | 555 | 560 | 555 | 560 | 2,000 |