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 |
---|---|---|---|---|---|
2006/12/28 | 682 | 682 | 681 | 681 | 200 |
2006/12/27 | 681 | 682 | 681 | 681 | 2,200 |
2006/12/26 | 719 | 720 | 682 | 682 | 3,100 |
2006/12/25 | 729 | 730 | 728 | 730 | 2,700 |
2006/12/22 | 730 | 730 | 729 | 729 | 1,100 |
2006/12/21 | 719 | 730 | 719 | 729 | 600 |
2006/12/20 | 720 | 720 | 720 | 720 | 200 |
2006/12/19 | 719 | 720 | 719 | 720 | 1,200 |
2006/12/18 | 700 | 738 | 698 | 738 | 5,300 |
2006/12/15 | 696 | 700 | 680 | 698 | 1,600 |
2006/12/14 | 680 | 681 | 680 | 681 | 700 |
2006/12/12 | 700 | 701 | 681 | 681 | 4,200 |
2006/12/08 | 689 | 700 | 689 | 700 | 500 |
2006/12/07 | 691 | 691 | 690 | 690 | 200 |
2006/12/06 | 698 | 699 | 685 | 685 | 600 |
2006/12/05 | 698 | 700 | 697 | 699 | 1,000 |
2006/12/01 | 680 | 681 | 680 | 680 | 1,300 |
2006/11/30 | 700 | 701 | 700 | 700 | 1,800 |
2006/11/29 | 701 | 702 | 700 | 700 | 1,000 |
2006/11/28 | 699 | 700 | 699 | 699 | 900 |
2006/11/24 | 699 | 699 | 698 | 699 | 300 |
2006/11/21 | 690 | 691 | 690 | 691 | 200 |
2006/11/20 | 704 | 704 | 704 | 704 | 100 |
2006/11/16 | 670 | 705 | 670 | 705 | 1,700 |
2006/11/13 | 698 | 698 | 697 | 697 | 200 |
2006/11/10 | 697 | 698 | 697 | 698 | 400 |
2006/11/09 | 697 | 698 | 697 | 698 | 600 |
2006/11/08 | 699 | 700 | 698 | 699 | 800 |
2006/11/07 | 705 | 706 | 705 | 705 | 600 |
2006/11/06 | 707 | 707 | 706 | 706 | 200 |
2006/11/02 | 706 | 706 | 706 | 706 | 600 |
2006/11/01 | 704 | 706 | 704 | 706 | 200 |
2006/10/30 | 705 | 705 | 705 | 705 | 800 |
2006/10/27 | 704 | 708 | 704 | 705 | 1,000 |
2006/10/26 | 706 | 706 | 705 | 705 | 600 |
2006/10/25 | 705 | 706 | 705 | 705 | 1,800 |
2006/10/24 | 710 | 710 | 710 | 710 | 200 |
2006/10/23 | 710 | 710 | 710 | 710 | 100 |
2006/10/20 | 700 | 710 | 700 | 710 | 1,400 |
2006/10/19 | 701 | 706 | 700 | 705 | 900 |
2006/10/18 | 700 | 700 | 700 | 700 | 1,100 |
2006/10/17 | 706 | 706 | 704 | 704 | 500 |
2006/10/16 | 704 | 705 | 704 | 705 | 1,000 |
2006/10/13 | 709 | 710 | 709 | 710 | 200 |
2006/10/11 | 715 | 716 | 715 | 715 | 300 |
2006/10/10 | 720 | 720 | 720 | 720 | 300 |
2006/10/06 | 715 | 715 | 715 | 715 | 100 |
2006/10/05 | 715 | 715 | 714 | 714 | 500 |
2006/10/04 | 715 | 715 | 715 | 715 | 100 |
2006/10/03 | 715 | 715 | 715 | 715 | 100 |
2006/10/02 | 720 | 720 | 720 | 720 | 1,100 |
2006/09/29 | 720 | 720 | 719 | 720 | 2,400 |
2006/09/28 | 720 | 720 | 720 | 720 | 1,500 |
2006/09/27 | 720 | 722 | 720 | 722 | 2,800 |
2006/09/26 | 720 | 720 | 720 | 720 | 600 |
2006/09/25 | 709 | 720 | 709 | 720 | 200 |
2006/09/22 | 709 | 710 | 709 | 710 | 200 |
2006/09/21 | 709 | 715 | 709 | 715 | 400 |
2006/09/20 | 709 | 715 | 709 | 709 | 3,000 |
2006/09/19 | 714 | 716 | 712 | 713 | 1,700 |
2006/09/15 | 717 | 721 | 709 | 720 | 4,200 |
2006/09/11 | 729 | 731 | 729 | 730 | 1,500 |
2006/09/08 | 739 | 739 | 738 | 739 | 300 |
2006/09/05 | 751 | 753 | 750 | 750 | 1,200 |
2006/08/31 | 744 | 753 | 744 | 753 | 300 |
2006/08/29 | 751 | 752 | 751 | 752 | 4,200 |
2006/08/28 | 749 | 752 | 749 | 752 | 1,000 |
2006/08/25 | 757 | 757 | 752 | 752 | 200 |
2006/08/24 | 756 | 756 | 751 | 752 | 1,200 |
2006/08/23 | 760 | 760 | 755 | 755 | 400 |
2006/08/22 | 751 | 751 | 750 | 750 | 1,100 |
2006/08/21 | 761 | 761 | 744 | 745 | 1,300 |
2006/08/18 | 750 | 752 | 750 | 750 | 1,700 |
2006/08/17 | 735 | 735 | 734 | 735 | 600 |
2006/08/16 | 735 | 736 | 735 | 736 | 200 |
2006/08/15 | 735 | 736 | 734 | 734 | 1,600 |
2006/08/14 | 730 | 734 | 730 | 734 | 400 |
2006/08/09 | 763 | 763 | 762 | 762 | 200 |
2006/08/08 | 763 | 763 | 762 | 762 | 500 |
2006/08/07 | 761 | 761 | 760 | 761 | 300 |
2006/08/04 | 762 | 762 | 761 | 761 | 600 |
2006/08/03 | 761 | 762 | 750 | 761 | 1,400 |
2006/08/02 | 761 | 774 | 761 | 766 | 3,600 |
2006/08/01 | 790 | 798 | 774 | 774 | 2,000 |
2006/07/31 | 759 | 761 | 759 | 761 | 200 |
2006/07/28 | 760 | 760 | 759 | 759 | 300 |
2006/07/27 | 760 | 760 | 758 | 759 | 300 |
2006/07/26 | 760 | 760 | 750 | 750 | 200 |
2006/07/25 | 750 | 751 | 750 | 751 | 200 |
2006/07/24 | 751 | 751 | 751 | 751 | 100 |
2006/07/21 | 751 | 752 | 716 | 721 | 1,300 |
2006/07/19 | 750 | 751 | 750 | 751 | 2,900 |
2006/07/18 | 750 | 751 | 750 | 751 | 500 |
2006/07/14 | 784 | 785 | 749 | 750 | 1,900 |
2006/07/13 | 798 | 798 | 790 | 790 | 500 |
2006/07/12 | 798 | 798 | 798 | 798 | 700 |
2006/07/11 | 797 | 798 | 797 | 798 | 900 |
2006/07/10 | 794 | 796 | 794 | 796 | 600 |
2006/07/07 | 795 | 795 | 794 | 795 | 900 |
2006/07/06 | 793 | 800 | 793 | 795 | 2,000 |
2006/07/05 | 793 | 794 | 793 | 794 | 1,000 |
2006/07/04 | 796 | 800 | 786 | 790 | 900 |
2006/07/03 | 784 | 785 | 784 | 785 | 400 |
2006/06/30 | 780 | 782 | 777 | 777 | 400 |
2006/06/29 | 774 | 781 | 774 | 781 | 2,100 |
2006/06/28 | 760 | 770 | 760 | 770 | 1,500 |
2006/06/27 | 750 | 751 | 749 | 750 | 2,000 |
2006/06/26 | 731 | 750 | 730 | 750 | 7,800 |
2006/06/23 | 699 | 709 | 698 | 702 | 600 |
2006/06/21 | 700 | 703 | 690 | 690 | 1,400 |
2006/06/20 | 701 | 711 | 700 | 710 | 1,200 |
2006/06/19 | 704 | 705 | 694 | 700 | 2,000 |
2006/06/16 | 702 | 716 | 701 | 710 | 1,200 |
2006/06/15 | 686 | 690 | 686 | 690 | 400 |
2006/06/14 | 685 | 686 | 679 | 685 | 2,200 |
2006/06/13 | 700 | 701 | 682 | 685 | 3,200 |
2006/06/12 | 709 | 710 | 700 | 703 | 3,600 |
2006/06/09 | 740 | 741 | 740 | 740 | 500 |
2006/06/08 | 740 | 741 | 740 | 740 | 700 |
2006/06/07 | 764 | 766 | 759 | 760 | 2,000 |
2006/06/05 | 764 | 765 | 764 | 765 | 700 |
2006/06/02 | 769 | 770 | 765 | 765 | 1,500 |
2006/06/01 | 769 | 770 | 769 | 770 | 400 |
2006/05/31 | 780 | 780 | 770 | 770 | 200 |
2006/05/30 | 779 | 779 | 769 | 770 | 700 |
2006/05/29 | 752 | 770 | 752 | 770 | 1,200 |
2006/05/26 | 770 | 770 | 741 | 750 | 1,600 |
2006/05/25 | 781 | 781 | 780 | 780 | 200 |
2006/05/24 | 801 | 802 | 789 | 789 | 900 |
2006/05/23 | 801 | 801 | 801 | 801 | 400 |
2006/05/19 | 803 | 810 | 803 | 810 | 900 |
2006/05/18 | 832 | 833 | 830 | 830 | 1,600 |
2006/05/17 | 860 | 860 | 835 | 835 | 1,500 |
2006/05/15 | 865 | 869 | 859 | 868 | 2,000 |
2006/05/12 | 870 | 870 | 870 | 870 | 300 |
2006/05/11 | 869 | 870 | 869 | 870 | 800 |
2006/05/10 | 870 | 871 | 869 | 869 | 2,500 |
2006/05/09 | 864 | 870 | 864 | 870 | 1,400 |
2006/05/08 | 862 | 863 | 861 | 862 | 1,700 |
2006/05/02 | 880 | 880 | 861 | 862 | 1,600 |
2006/05/01 | 890 | 890 | 890 | 890 | 100 |
2006/04/28 | 904 | 907 | 904 | 905 | 1,000 |
2006/04/27 | 901 | 905 | 901 | 905 | 900 |
2006/04/26 | 903 | 904 | 899 | 902 | 2,900 |
2006/04/25 | 964 | 965 | 901 | 904 | 2,100 |
2006/04/24 | 990 | 991 | 989 | 991 | 4,900 |
2006/04/21 | 999 | 1,001 | 998 | 1,000 | 2,700 |
2006/04/20 | 992 | 1,001 | 990 | 1,000 | 4,800 |
2006/04/19 | 977 | 988 | 977 | 988 | 2,400 |
2006/04/18 | 964 | 1,008 | 963 | 989 | 6,000 |
2006/04/17 | 964 | 970 | 964 | 964 | 2,000 |
2006/04/14 | 964 | 965 | 959 | 964 | 3,300 |
2006/04/13 | 963 | 965 | 958 | 963 | 1,900 |
2006/04/12 | 961 | 964 | 958 | 963 | 5,500 |
2006/04/11 | 960 | 961 | 957 | 960 | 2,100 |
2006/04/10 | 948 | 961 | 948 | 960 | 2,800 |
2006/04/07 | 964 | 979 | 943 | 955 | 3,800 |
2006/04/06 | 970 | 970 | 965 | 965 | 1,000 |
2006/04/05 | 969 | 971 | 962 | 970 | 6,600 |
2006/04/04 | 934 | 970 | 934 | 970 | 5,400 |
2006/04/03 | 920 | 935 | 919 | 934 | 4,200 |
2006/03/31 | 896 | 915 | 896 | 910 | 1,900 |
2006/03/30 | 890 | 900 | 890 | 895 | 5,500 |
2006/03/29 | 878 | 891 | 878 | 890 | 4,200 |
2006/03/28 | 870 | 875 | 870 | 875 | 2,100 |
2006/03/27 | 869 | 871 | 869 | 869 | 1,700 |
2006/03/24 | 850 | 870 | 850 | 860 | 3,400 |
2006/03/23 | 880 | 881 | 850 | 851 | 8,000 |
2006/03/22 | 890 | 890 | 880 | 884 | 3,700 |
2006/03/20 | 890 | 891 | 890 | 890 | 2,400 |
2006/03/17 | 899 | 900 | 889 | 891 | 6,600 |
2006/03/16 | 910 | 911 | 900 | 900 | 1,600 |
2006/03/15 | 908 | 911 | 908 | 910 | 1,200 |
2006/03/14 | 910 | 911 | 910 | 910 | 400 |
2006/03/13 | 900 | 903 | 899 | 900 | 1,100 |
2006/03/10 | 900 | 900 | 900 | 900 | 200 |
2006/03/09 | 900 | 902 | 890 | 900 | 1,300 |
2006/03/08 | 900 | 901 | 889 | 900 | 3,500 |
2006/03/07 | 900 | 905 | 900 | 900 | 800 |
2006/03/06 | 919 | 920 | 910 | 910 | 1,300 |
2006/03/03 | 949 | 950 | 939 | 939 | 3,200 |
2006/03/02 | 980 | 980 | 959 | 960 | 2,600 |
2006/03/01 | 984 | 985 | 968 | 968 | 1,600 |
2006/02/28 | 946 | 980 | 946 | 980 | 1,300 |
2006/02/27 | 931 | 940 | 930 | 940 | 2,600 |
2006/02/24 | 940 | 940 | 918 | 919 | 1,500 |
2006/02/23 | 849 | 946 | 849 | 940 | 4,900 |
2006/02/22 | 845 | 875 | 845 | 850 | 1,900 |
2006/02/21 | 820 | 830 | 801 | 830 | 2,200 |
2006/02/20 | 919 | 920 | 820 | 820 | 3,600 |
2006/02/17 | 970 | 971 | 935 | 935 | 5,800 |
2006/02/16 | 965 | 967 | 965 | 967 | 1,200 |
2006/02/15 | 970 | 971 | 970 | 970 | 2,000 |
2006/02/14 | 981 | 981 | 969 | 970 | 3,100 |
2006/02/13 | 1,000 | 1,001 | 960 | 960 | 4,900 |
2006/02/10 | 1,050 | 1,051 | 999 | 1,000 | 4,500 |
2006/02/09 | 1,055 | 1,056 | 1,050 | 1,050 | 1,700 |
2006/02/08 | 1,054 | 1,056 | 1,049 | 1,055 | 4,400 |
2006/02/07 | 1,065 | 1,066 | 1,050 | 1,050 | 3,500 |
2006/02/06 | 1,069 | 1,071 | 1,064 | 1,071 | 3,800 |
2006/02/03 | 1,070 | 1,076 | 1,060 | 1,069 | 1,700 |
2006/02/02 | 1,120 | 1,121 | 1,078 | 1,100 | 2,000 |
2006/02/01 | 1,109 | 1,120 | 1,107 | 1,120 | 4,500 |
2006/01/31 | 1,074 | 1,120 | 1,070 | 1,110 | 11,900 |
2006/01/30 | 1,035 | 1,080 | 1,035 | 1,070 | 11,100 |
2006/01/27 | 1,011 | 1,049 | 1,011 | 1,030 | 2,100 |
2006/01/26 | 999 | 1,000 | 999 | 1,000 | 3,400 |
2006/01/25 | 999 | 1,010 | 999 | 1,010 | 3,600 |
2006/01/24 | 980 | 1,000 | 980 | 999 | 1,400 |
2006/01/23 | 999 | 1,000 | 964 | 980 | 4,000 |
2006/01/20 | 1,029 | 1,031 | 1,000 | 1,000 | 5,400 |
2006/01/19 | 980 | 1,028 | 960 | 1,028 | 12,600 |
2006/01/18 | 1,055 | 1,056 | 830 | 1,000 | 10,400 |
2006/01/17 | 1,075 | 1,076 | 1,050 | 1,060 | 4,100 |
2006/01/16 | 1,077 | 1,080 | 1,075 | 1,076 | 5,100 |
2006/01/13 | 1,125 | 1,130 | 1,080 | 1,080 | 7,500 |
2006/01/12 | 1,159 | 1,160 | 1,126 | 1,130 | 4,500 |
2006/01/11 | 1,177 | 1,185 | 1,126 | 1,160 | 11,400 |
2006/01/10 | 1,100 | 1,178 | 1,096 | 1,177 | 11,400 |
2006/01/06 | 1,070 | 1,101 | 1,070 | 1,100 | 9,500 |
2006/01/05 | 1,000 | 1,101 | 996 | 1,070 | 10,400 |
2006/01/04 | 983 | 1,000 | 983 | 999 | 4,000 |