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 |
---|---|---|---|---|---|
2007/12/28 | 650 | 650 | 650 | 650 | 100 |
2007/12/27 | 648 | 673 | 648 | 673 | 8,900 |
2007/12/25 | 649 | 649 | 649 | 649 | 100 |
2007/12/21 | 650 | 650 | 650 | 650 | 600 |
2007/12/20 | 650 | 650 | 650 | 650 | 800 |
2007/12/19 | 650 | 650 | 649 | 650 | 4,100 |
2007/12/18 | 650 | 650 | 650 | 650 | 500 |
2007/12/17 | 650 | 650 | 649 | 650 | 10,700 |
2007/12/13 | 650 | 650 | 650 | 650 | 6,000 |
2007/12/12 | 650 | 650 | 650 | 650 | 3,300 |
2007/12/11 | 644 | 650 | 644 | 650 | 6,100 |
2007/12/07 | 644 | 644 | 644 | 644 | 100 |
2007/12/05 | 645 | 645 | 645 | 645 | 3,100 |
2007/12/04 | 644 | 645 | 644 | 645 | 3,600 |
2007/12/03 | 655 | 655 | 654 | 655 | 2,600 |
2007/11/29 | 643 | 656 | 641 | 655 | 600 |
2007/11/15 | 640 | 640 | 640 | 640 | 2,000 |
2007/11/14 | 635 | 640 | 635 | 640 | 12,200 |
2007/11/13 | 635 | 636 | 624 | 624 | 2,200 |
2007/11/12 | 640 | 640 | 640 | 640 | 900 |
2007/11/06 | 640 | 640 | 640 | 640 | 500 |
2007/11/05 | 640 | 641 | 640 | 640 | 3,700 |
2007/11/02 | 637 | 641 | 636 | 641 | 1,000 |
2007/11/01 | 636 | 636 | 636 | 636 | 200 |
2007/10/31 | 636 | 636 | 636 | 636 | 100 |
2007/10/30 | 636 | 636 | 635 | 636 | 800 |
2007/10/29 | 635 | 636 | 635 | 636 | 8,200 |
2007/10/26 | 595 | 635 | 595 | 635 | 2,100 |
2007/10/25 | 635 | 636 | 635 | 635 | 7,900 |
2007/10/24 | 635 | 640 | 635 | 636 | 1,500 |
2007/10/23 | 634 | 634 | 634 | 634 | 100 |
2007/10/22 | 636 | 636 | 635 | 635 | 800 |
2007/10/19 | 634 | 635 | 630 | 635 | 3,100 |
2007/10/18 | 631 | 635 | 631 | 635 | 400 |
2007/10/11 | 619 | 620 | 619 | 620 | 600 |
2007/10/10 | 620 | 620 | 620 | 620 | 1,800 |
2007/10/09 | 605 | 605 | 605 | 605 | 400 |
2007/10/04 | 599 | 599 | 599 | 599 | 100 |
2007/10/03 | 604 | 605 | 598 | 598 | 7,000 |
2007/10/02 | 605 | 605 | 605 | 605 | 100 |
2007/10/01 | 598 | 605 | 598 | 605 | 500 |
2007/09/28 | 598 | 598 | 598 | 598 | 100 |
2007/09/27 | 598 | 598 | 597 | 598 | 2,200 |
2007/09/26 | 598 | 599 | 598 | 598 | 400 |
2007/09/25 | 630 | 630 | 630 | 630 | 100 |
2007/09/21 | 624 | 630 | 624 | 630 | 4,200 |
2007/09/20 | 625 | 625 | 624 | 624 | 4,000 |
2007/09/19 | 625 | 625 | 615 | 615 | 300 |
2007/09/13 | 630 | 630 | 630 | 630 | 2,800 |
2007/09/12 | 630 | 630 | 630 | 630 | 300 |
2007/09/11 | 635 | 635 | 630 | 630 | 600 |
2007/09/10 | 635 | 635 | 634 | 635 | 5,300 |
2007/09/07 | 635 | 635 | 635 | 635 | 1,000 |
2007/09/06 | 640 | 640 | 640 | 640 | 4,000 |
2007/09/05 | 640 | 640 | 640 | 640 | 1,200 |
2007/09/04 | 639 | 640 | 639 | 640 | 1,200 |
2007/08/30 | 639 | 640 | 639 | 639 | 9,000 |
2007/08/29 | 639 | 640 | 639 | 640 | 1,000 |
2007/08/28 | 639 | 640 | 635 | 637 | 8,600 |
2007/08/27 | 640 | 640 | 640 | 640 | 1,600 |
2007/08/24 | 640 | 640 | 640 | 640 | 600 |
2007/08/22 | 639 | 640 | 639 | 640 | 400 |
2007/08/21 | 640 | 640 | 640 | 640 | 1,000 |
2007/08/17 | 620 | 621 | 619 | 620 | 3,900 |
2007/08/16 | 600 | 610 | 600 | 610 | 2,500 |
2007/08/15 | 629 | 630 | 605 | 605 | 4,900 |
2007/08/10 | 630 | 630 | 630 | 630 | 100 |
2007/08/09 | 630 | 630 | 630 | 630 | 400 |
2007/08/08 | 630 | 630 | 630 | 630 | 200 |
2007/08/06 | 630 | 630 | 630 | 630 | 1,600 |
2007/08/02 | 650 | 650 | 629 | 630 | 2,000 |
2007/08/01 | 630 | 650 | 630 | 650 | 6,900 |
2007/07/31 | 630 | 630 | 630 | 630 | 200 |
2007/07/30 | 631 | 631 | 630 | 631 | 500 |
2007/07/27 | 650 | 650 | 630 | 630 | 1,200 |
2007/07/26 | 650 | 650 | 650 | 650 | 2,800 |
2007/07/25 | 650 | 650 | 650 | 650 | 2,000 |
2007/07/23 | 650 | 650 | 649 | 649 | 4,300 |
2007/07/20 | 650 | 650 | 640 | 640 | 4,700 |
2007/07/19 | 660 | 660 | 660 | 660 | 100 |
2007/07/18 | 659 | 659 | 650 | 650 | 900 |
2007/07/17 | 640 | 644 | 640 | 644 | 800 |
2007/07/13 | 640 | 640 | 639 | 640 | 2,400 |
2007/07/12 | 630 | 630 | 630 | 630 | 3,000 |
2007/07/11 | 630 | 631 | 630 | 630 | 12,500 |
2007/07/10 | 640 | 640 | 639 | 639 | 2,000 |
2007/07/09 | 639 | 640 | 626 | 639 | 1,600 |
2007/07/06 | 611 | 613 | 611 | 613 | 200 |
2007/07/05 | 612 | 613 | 609 | 611 | 3,000 |
2007/07/04 | 644 | 645 | 612 | 613 | 600 |
2007/07/03 | 650 | 650 | 649 | 650 | 4,800 |
2007/07/02 | 650 | 650 | 649 | 650 | 5,200 |
2007/06/29 | 670 | 670 | 655 | 655 | 200 |
2007/06/28 | 675 | 680 | 670 | 670 | 4,900 |
2007/06/27 | 675 | 675 | 675 | 675 | 200 |
2007/06/25 | 675 | 675 | 675 | 675 | 400 |
2007/06/22 | 678 | 679 | 678 | 679 | 600 |
2007/06/21 | 675 | 679 | 675 | 678 | 800 |
2007/06/19 | 675 | 675 | 675 | 675 | 100 |
2007/06/18 | 675 | 675 | 674 | 675 | 1,300 |
2007/06/15 | 660 | 670 | 660 | 670 | 1,300 |
2007/06/14 | 660 | 660 | 660 | 660 | 200 |
2007/06/13 | 650 | 650 | 650 | 650 | 2,100 |
2007/06/11 | 650 | 650 | 650 | 650 | 200 |
2007/06/08 | 650 | 650 | 650 | 650 | 400 |
2007/06/04 | 650 | 650 | 650 | 650 | 200 |
2007/06/01 | 651 | 652 | 650 | 650 | 1,800 |
2007/05/30 | 651 | 651 | 651 | 651 | 700 |
2007/05/29 | 650 | 651 | 650 | 651 | 400 |
2007/05/25 | 650 | 650 | 650 | 650 | 600 |
2007/05/24 | 650 | 650 | 650 | 650 | 100 |
2007/05/23 | 640 | 640 | 640 | 640 | 600 |
2007/05/22 | 630 | 630 | 629 | 629 | 900 |
2007/05/21 | 630 | 630 | 615 | 615 | 500 |
2007/05/18 | 610 | 610 | 610 | 610 | 100 |
2007/05/17 | 624 | 625 | 600 | 605 | 1,500 |
2007/05/16 | 650 | 650 | 625 | 625 | 500 |
2007/05/15 | 680 | 680 | 639 | 650 | 12,600 |
2007/05/14 | 671 | 675 | 671 | 675 | 1,600 |
2007/05/11 | 672 | 672 | 672 | 672 | 300 |
2007/05/10 | 671 | 672 | 671 | 672 | 800 |
2007/05/08 | 684 | 684 | 672 | 672 | 1,500 |
2007/05/07 | 672 | 685 | 672 | 685 | 600 |
2007/05/02 | 680 | 681 | 680 | 680 | 1,900 |
2007/05/01 | 680 | 681 | 680 | 681 | 600 |
2007/04/27 | 680 | 681 | 680 | 681 | 400 |
2007/04/26 | 680 | 680 | 680 | 680 | 100 |
2007/04/25 | 689 | 690 | 679 | 680 | 3,000 |
2007/04/24 | 699 | 699 | 694 | 695 | 900 |
2007/04/23 | 719 | 719 | 710 | 715 | 2,600 |
2007/04/20 | 720 | 721 | 720 | 720 | 800 |
2007/04/19 | 730 | 730 | 725 | 725 | 600 |
2007/04/18 | 730 | 730 | 729 | 730 | 600 |
2007/04/17 | 730 | 730 | 729 | 729 | 200 |
2007/04/16 | 730 | 731 | 730 | 730 | 1,200 |
2007/04/13 | 733 | 733 | 708 | 730 | 400 |
2007/04/11 | 732 | 732 | 732 | 732 | 100 |
2007/04/10 | 732 | 732 | 732 | 732 | 1,500 |
2007/04/09 | 733 | 733 | 732 | 732 | 500 |
2007/04/06 | 731 | 731 | 726 | 730 | 1,500 |
2007/04/05 | 726 | 735 | 726 | 731 | 900 |
2007/04/04 | 717 | 726 | 717 | 725 | 1,300 |
2007/03/30 | 714 | 715 | 695 | 695 | 7,600 |
2007/03/29 | 715 | 718 | 715 | 715 | 1,200 |
2007/03/28 | 714 | 715 | 712 | 715 | 2,200 |
2007/03/27 | 700 | 702 | 700 | 700 | 400 |
2007/03/26 | 701 | 701 | 700 | 700 | 1,000 |
2007/03/23 | 701 | 701 | 700 | 700 | 800 |
2007/03/22 | 693 | 701 | 693 | 701 | 200 |
2007/03/19 | 693 | 694 | 693 | 694 | 1,400 |
2007/03/16 | 701 | 701 | 694 | 694 | 1,400 |
2007/03/15 | 701 | 701 | 700 | 700 | 600 |
2007/03/13 | 700 | 700 | 700 | 700 | 800 |
2007/03/12 | 710 | 710 | 695 | 700 | 800 |
2007/03/09 | 701 | 702 | 700 | 700 | 800 |
2007/03/06 | 699 | 700 | 699 | 700 | 200 |
2007/03/05 | 723 | 724 | 650 | 700 | 6,200 |
2007/03/02 | 692 | 725 | 692 | 725 | 500 |
2007/02/28 | 734 | 735 | 734 | 734 | 2,000 |
2007/02/27 | 735 | 735 | 735 | 735 | 1,000 |
2007/02/23 | 735 | 735 | 734 | 735 | 1,000 |
2007/02/21 | 736 | 736 | 735 | 735 | 400 |
2007/02/20 | 735 | 735 | 734 | 735 | 2,700 |
2007/02/19 | 734 | 735 | 734 | 735 | 400 |
2007/02/15 | 737 | 737 | 737 | 737 | 100 |
2007/02/14 | 738 | 739 | 737 | 738 | 800 |
2007/02/13 | 730 | 733 | 730 | 733 | 1,500 |
2007/02/09 | 719 | 726 | 719 | 725 | 1,200 |
2007/02/08 | 708 | 712 | 705 | 712 | 3,900 |
2007/02/07 | 710 | 710 | 705 | 710 | 600 |
2007/02/06 | 700 | 701 | 700 | 701 | 200 |
2007/02/02 | 710 | 710 | 700 | 700 | 1,300 |
2007/02/01 | 711 | 711 | 710 | 710 | 200 |
2007/01/31 | 700 | 700 | 700 | 700 | 1,500 |
2007/01/30 | 698 | 699 | 695 | 698 | 700 |
2007/01/29 | 694 | 695 | 694 | 695 | 300 |
2007/01/26 | 696 | 696 | 695 | 695 | 200 |
2007/01/25 | 700 | 700 | 694 | 695 | 3,800 |
2007/01/24 | 696 | 696 | 695 | 695 | 200 |
2007/01/23 | 694 | 695 | 692 | 695 | 1,500 |
2007/01/22 | 695 | 696 | 692 | 695 | 1,900 |
2007/01/19 | 694 | 695 | 694 | 695 | 200 |
2007/01/17 | 695 | 700 | 695 | 700 | 300 |
2007/01/16 | 687 | 690 | 687 | 690 | 400 |
2007/01/15 | 695 | 695 | 680 | 685 | 3,000 |
2007/01/12 | 695 | 695 | 695 | 695 | 100 |
2007/01/11 | 701 | 701 | 689 | 689 | 10,000 |
2007/01/10 | 688 | 688 | 688 | 688 | 200 |
2007/01/09 | 681 | 713 | 681 | 710 | 4,800 |
2007/01/05 | 681 | 681 | 677 | 678 | 1,100 |