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 |
---|---|---|---|---|---|
2013/12/30 | 459 | 460 | 459 | 460 | 500 |
2013/12/27 | 450 | 451 | 450 | 450 | 1,300 |
2013/12/26 | 433 | 450 | 433 | 450 | 2,200 |
2013/12/25 | 426 | 435 | 426 | 432 | 3,700 |
2013/12/24 | 434 | 436 | 433 | 433 | 1,800 |
2013/12/20 | 435 | 442 | 434 | 434 | 1,000 |
2013/12/19 | 447 | 454 | 442 | 443 | 2,600 |
2013/12/18 | 450 | 461 | 433 | 461 | 2,200 |
2013/12/17 | 460 | 460 | 449 | 450 | 1,400 |
2013/12/16 | 462 | 462 | 461 | 461 | 600 |
2013/12/13 | 486 | 486 | 462 | 462 | 1,400 |
2013/12/12 | 470 | 470 | 470 | 470 | 1,200 |
2013/12/11 | 470 | 470 | 470 | 470 | 2,100 |
2013/12/09 | 466 | 470 | 463 | 470 | 1,700 |
2013/12/06 | 476 | 476 | 476 | 476 | 100 |
2013/12/05 | 478 | 478 | 478 | 478 | 200 |
2013/12/04 | 478 | 478 | 478 | 478 | 600 |
2013/12/03 | 463 | 480 | 463 | 480 | 300 |
2013/12/02 | 479 | 479 | 479 | 479 | 200 |
2013/11/29 | 454 | 470 | 454 | 470 | 300 |
2013/11/28 | 469 | 469 | 469 | 469 | 100 |
2013/11/27 | 469 | 469 | 469 | 469 | 1,400 |
2013/11/26 | 466 | 469 | 466 | 469 | 300 |
2013/11/25 | 465 | 465 | 465 | 465 | 900 |
2013/11/22 | 471 | 471 | 453 | 460 | 2,400 |
2013/11/21 | 465 | 487 | 465 | 487 | 300 |
2013/11/20 | 487 | 487 | 487 | 487 | 200 |
2013/11/19 | 488 | 490 | 487 | 487 | 500 |
2013/11/18 | 474 | 474 | 474 | 474 | 200 |
2013/11/15 | 474 | 474 | 474 | 474 | 300 |
2013/11/11 | 470 | 480 | 439 | 475 | 1,900 |
2013/11/08 | 472 | 472 | 472 | 472 | 100 |
2013/11/07 | 470 | 470 | 469 | 470 | 300 |
2013/11/06 | 445 | 473 | 445 | 473 | 3,200 |
2013/11/05 | 470 | 470 | 470 | 470 | 100 |
2013/11/01 | 470 | 470 | 470 | 470 | 6,300 |
2013/10/31 | 472 | 472 | 472 | 472 | 300 |
2013/10/30 | 457 | 473 | 457 | 472 | 1,000 |
2013/10/28 | 457 | 458 | 457 | 457 | 1,400 |
2013/10/25 | 457 | 457 | 457 | 457 | 600 |
2013/10/24 | 473 | 473 | 445 | 457 | 9,200 |
2013/10/23 | 473 | 473 | 473 | 473 | 100 |
2013/10/22 | 472 | 473 | 456 | 473 | 2,100 |
2013/10/21 | 459 | 473 | 456 | 473 | 1,900 |
2013/10/18 | 443 | 459 | 443 | 459 | 500 |
2013/10/17 | 435 | 436 | 431 | 436 | 600 |
2013/10/16 | 435 | 435 | 435 | 435 | 100 |
2013/10/15 | 436 | 436 | 436 | 436 | 200 |
2013/10/11 | 445 | 470 | 433 | 435 | 2,300 |
2013/10/10 | 449 | 458 | 430 | 430 | 1,700 |
2013/10/09 | 437 | 437 | 437 | 437 | 200 |
2013/10/08 | 437 | 437 | 437 | 437 | 200 |
2013/10/07 | 430 | 437 | 430 | 437 | 1,000 |
2013/10/04 | 429 | 445 | 428 | 429 | 1,700 |
2013/10/02 | 430 | 430 | 429 | 429 | 1,800 |
2013/10/01 | 425 | 429 | 425 | 429 | 800 |
2013/09/30 | 427 | 428 | 425 | 425 | 900 |
2013/09/26 | 435 | 435 | 419 | 419 | 700 |
2013/09/25 | 430 | 433 | 430 | 433 | 700 |
2013/09/24 | 428 | 428 | 428 | 428 | 900 |
2013/09/20 | 427 | 427 | 427 | 427 | 200 |
2013/09/19 | 426 | 426 | 421 | 425 | 700 |
2013/09/18 | 425 | 428 | 425 | 428 | 900 |
2013/09/17 | 425 | 426 | 425 | 426 | 600 |
2013/09/11 | 426 | 426 | 426 | 426 | 100 |
2013/09/10 | 419 | 419 | 419 | 419 | 4,700 |
2013/09/09 | 423 | 423 | 419 | 420 | 1,600 |
2013/09/06 | 419 | 419 | 419 | 419 | 400 |
2013/09/05 | 414 | 419 | 414 | 419 | 600 |
2013/09/04 | 408 | 414 | 408 | 414 | 400 |
2013/09/03 | 422 | 422 | 398 | 406 | 2,900 |
2013/08/29 | 422 | 422 | 422 | 422 | 400 |
2013/08/28 | 422 | 422 | 422 | 422 | 4,700 |
2013/08/27 | 417 | 430 | 417 | 422 | 900 |
2013/08/26 | 411 | 420 | 411 | 412 | 2,900 |
2013/08/23 | 419 | 419 | 419 | 419 | 100 |
2013/08/22 | 414 | 426 | 414 | 426 | 2,100 |
2013/08/21 | 425 | 425 | 411 | 422 | 1,000 |
2013/08/20 | 421 | 421 | 414 | 414 | 300 |
2013/08/19 | 422 | 422 | 422 | 422 | 100 |
2013/08/16 | 425 | 425 | 425 | 425 | 100 |
2013/08/14 | 429 | 430 | 429 | 430 | 1,000 |
2013/08/13 | 427 | 428 | 427 | 428 | 300 |
2013/08/12 | 419 | 419 | 419 | 419 | 200 |
2013/08/09 | 413 | 419 | 413 | 419 | 2,300 |
2013/08/08 | 423 | 423 | 420 | 420 | 900 |
2013/08/07 | 423 | 424 | 423 | 423 | 500 |
2013/08/06 | 427 | 427 | 422 | 422 | 400 |
2013/08/05 | 428 | 428 | 426 | 427 | 800 |
2013/08/02 | 428 | 428 | 428 | 428 | 100 |
2013/07/29 | 424 | 424 | 420 | 422 | 3,000 |
2013/07/26 | 432 | 432 | 424 | 424 | 1,100 |
2013/07/25 | 434 | 435 | 430 | 431 | 6,400 |
2013/07/24 | 426 | 430 | 426 | 430 | 1,000 |
2013/07/22 | 428 | 430 | 420 | 430 | 1,200 |
2013/07/19 | 430 | 430 | 415 | 429 | 700 |
2013/07/18 | 435 | 435 | 425 | 426 | 800 |
2013/07/17 | 434 | 435 | 434 | 435 | 500 |
2013/07/16 | 424 | 430 | 424 | 430 | 600 |
2013/07/12 | 425 | 425 | 423 | 423 | 1,200 |
2013/07/11 | 421 | 425 | 421 | 422 | 400 |
2013/07/10 | 420 | 429 | 420 | 420 | 1,800 |
2013/07/09 | 425 | 425 | 422 | 422 | 200 |
2013/07/08 | 437 | 437 | 423 | 423 | 1,200 |
2013/07/05 | 425 | 429 | 425 | 429 | 900 |
2013/07/04 | 409 | 435 | 409 | 421 | 3,500 |
2013/07/03 | 418 | 418 | 407 | 415 | 1,800 |
2013/07/02 | 429 | 430 | 407 | 416 | 2,700 |
2013/07/01 | 395 | 407 | 395 | 407 | 2,300 |
2013/06/28 | 400 | 400 | 383 | 395 | 2,000 |
2013/06/27 | 400 | 402 | 397 | 400 | 3,600 |
2013/06/26 | 418 | 418 | 395 | 400 | 3,800 |
2013/06/25 | 416 | 426 | 387 | 410 | 7,100 |
2013/06/24 | 431 | 436 | 410 | 416 | 6,900 |
2013/06/21 | 423 | 423 | 395 | 407 | 9,200 |
2013/06/20 | 432 | 442 | 412 | 420 | 41,000 |
2013/06/19 | 424 | 480 | 419 | 480 | 34,200 |
2013/06/18 | 390 | 400 | 390 | 400 | 900 |
2013/06/17 | 387 | 387 | 387 | 387 | 500 |
2013/06/13 | 385 | 388 | 385 | 388 | 400 |
2013/06/11 | 370 | 388 | 370 | 388 | 1,500 |
2013/06/10 | 375 | 381 | 375 | 378 | 700 |
2013/06/07 | 390 | 390 | 375 | 380 | 1,300 |
2013/06/06 | 400 | 400 | 400 | 400 | 400 |
2013/06/05 | 395 | 395 | 386 | 395 | 2,200 |
2013/06/04 | 395 | 395 | 395 | 395 | 600 |
2013/06/03 | 406 | 406 | 406 | 406 | 100 |
2013/05/31 | 408 | 408 | 408 | 408 | 100 |
2013/05/30 | 405 | 405 | 400 | 401 | 1,000 |
2013/05/29 | 412 | 412 | 407 | 407 | 700 |
2013/05/28 | 419 | 419 | 405 | 410 | 900 |
2013/05/27 | 415 | 415 | 415 | 415 | 1,800 |
2013/05/24 | 415 | 415 | 410 | 415 | 1,800 |
2013/05/23 | 427 | 427 | 415 | 415 | 1,400 |
2013/05/22 | 427 | 430 | 427 | 428 | 400 |
2013/05/21 | 435 | 435 | 425 | 426 | 1,400 |
2013/05/20 | 435 | 435 | 427 | 427 | 200 |
2013/05/17 | 418 | 435 | 418 | 435 | 1,100 |
2013/05/16 | 430 | 432 | 415 | 415 | 5,100 |
2013/05/15 | 444 | 447 | 444 | 447 | 1,100 |
2013/05/14 | 438 | 448 | 438 | 448 | 1,900 |
2013/05/13 | 447 | 447 | 435 | 435 | 2,700 |
2013/05/10 | 442 | 448 | 442 | 448 | 500 |
2013/05/09 | 435 | 448 | 435 | 448 | 7,100 |
2013/05/08 | 430 | 440 | 430 | 440 | 2,200 |
2013/05/07 | 424 | 442 | 424 | 442 | 5,800 |
2013/05/02 | 436 | 440 | 436 | 437 | 600 |
2013/05/01 | 435 | 435 | 433 | 435 | 3,300 |
2013/04/30 | 435 | 441 | 435 | 435 | 3,300 |
2013/04/26 | 450 | 450 | 433 | 433 | 5,000 |
2013/04/25 | 459 | 459 | 435 | 450 | 10,200 |
2013/04/24 | 475 | 490 | 475 | 480 | 5,500 |
2013/04/23 | 465 | 475 | 465 | 474 | 3,200 |
2013/04/22 | 465 | 473 | 465 | 470 | 1,800 |
2013/04/19 | 465 | 467 | 460 | 465 | 1,600 |
2013/04/18 | 460 | 464 | 457 | 464 | 1,200 |
2013/04/17 | 458 | 460 | 457 | 460 | 1,300 |
2013/04/16 | 460 | 460 | 446 | 458 | 2,600 |
2013/04/15 | 446 | 520 | 446 | 466 | 18,700 |
2013/04/12 | 440 | 440 | 432 | 440 | 2,200 |
2013/04/11 | 447 | 454 | 437 | 437 | 8,200 |
2013/04/10 | 464 | 464 | 443 | 458 | 2,000 |
2013/04/09 | 462 | 465 | 450 | 465 | 3,300 |
2013/04/08 | 456 | 461 | 448 | 459 | 2,300 |
2013/04/05 | 463 | 463 | 450 | 450 | 1,500 |
2013/04/04 | 459 | 460 | 445 | 445 | 400 |
2013/04/02 | 446 | 458 | 439 | 458 | 900 |
2013/04/01 | 489 | 489 | 450 | 450 | 8,200 |
2013/03/29 | 461 | 465 | 460 | 465 | 1,400 |
2013/03/28 | 462 | 467 | 460 | 461 | 6,500 |
2013/03/27 | 448 | 465 | 448 | 462 | 2,000 |
2013/03/26 | 455 | 455 | 420 | 440 | 5,100 |
2013/03/25 | 416 | 477 | 416 | 470 | 9,700 |
2013/03/22 | 416 | 416 | 409 | 409 | 1,200 |
2013/03/21 | 424 | 424 | 424 | 424 | 200 |
2013/03/19 | 417 | 420 | 407 | 420 | 2,300 |
2013/03/18 | 419 | 419 | 415 | 417 | 700 |
2013/03/15 | 405 | 420 | 405 | 420 | 4,200 |
2013/03/14 | 460 | 460 | 409 | 424 | 18,700 |
2013/03/13 | 383 | 451 | 383 | 451 | 13,700 |
2013/03/12 | 370 | 375 | 370 | 371 | 1,400 |
2013/03/11 | 375 | 376 | 375 | 376 | 600 |
2013/03/07 | 359 | 359 | 359 | 359 | 500 |
2013/03/06 | 373 | 373 | 372 | 373 | 2,200 |
2013/03/05 | 365 | 372 | 365 | 372 | 1,700 |
2013/03/04 | 360 | 361 | 358 | 361 | 300 |
2013/02/28 | 357 | 357 | 356 | 356 | 3,200 |
2013/02/27 | 373 | 373 | 365 | 365 | 800 |
2013/02/26 | 371 | 371 | 365 | 365 | 300 |
2013/02/25 | 365 | 365 | 365 | 365 | 100 |
2013/02/15 | 359 | 359 | 359 | 359 | 500 |
2013/02/13 | 360 | 360 | 360 | 360 | 1,300 |
2013/02/08 | 370 | 370 | 363 | 363 | 300 |
2013/02/07 | 357 | 372 | 357 | 372 | 4,500 |
2013/02/06 | 360 | 360 | 360 | 360 | 500 |
2013/02/05 | 367 | 367 | 360 | 360 | 10,100 |
2013/02/04 | 360 | 367 | 360 | 367 | 800 |
2013/02/01 | 350 | 352 | 350 | 350 | 700 |
2013/01/30 | 350 | 350 | 350 | 350 | 1,500 |
2013/01/29 | 339 | 350 | 339 | 350 | 3,600 |
2013/01/28 | 340 | 344 | 340 | 341 | 2,300 |
2013/01/25 | 344 | 344 | 340 | 340 | 600 |
2013/01/24 | 340 | 346 | 340 | 346 | 300 |
2013/01/23 | 341 | 341 | 340 | 340 | 400 |
2013/01/18 | 340 | 348 | 340 | 348 | 400 |
2013/01/17 | 335 | 340 | 335 | 340 | 2,100 |
2013/01/15 | 345 | 349 | 345 | 349 | 200 |
2013/01/11 | 343 | 343 | 343 | 343 | 300 |
2013/01/09 | 350 | 350 | 350 | 350 | 300 |
2013/01/08 | 350 | 350 | 350 | 350 | 4,100 |
2013/01/07 | 348 | 350 | 348 | 350 | 1,400 |
2013/01/04 | 348 | 348 | 348 | 348 | 400 |