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 |
---|---|---|---|---|---|
2015/12/30 | 346 | 348 | 346 | 348 | 200 |
2015/12/29 | 344 | 346 | 344 | 344 | 3,300 |
2015/12/28 | 328 | 344 | 328 | 344 | 3,300 |
2015/12/25 | 335 | 335 | 325 | 326 | 9,900 |
2015/12/24 | 345 | 349 | 333 | 335 | 11,600 |
2015/12/22 | 339 | 346 | 339 | 346 | 4,300 |
2015/12/21 | 341 | 348 | 340 | 342 | 6,000 |
2015/12/18 | 358 | 358 | 353 | 353 | 2,000 |
2015/12/17 | 357 | 357 | 352 | 356 | 800 |
2015/12/16 | 354 | 357 | 353 | 357 | 1,400 |
2015/12/15 | 351 | 355 | 351 | 353 | 1,100 |
2015/12/14 | 353 | 360 | 350 | 353 | 17,100 |
2015/12/11 | 368 | 369 | 352 | 369 | 11,800 |
2015/12/10 | 360 | 368 | 359 | 359 | 4,300 |
2015/12/09 | 357 | 365 | 357 | 361 | 2,900 |
2015/12/08 | 358 | 363 | 352 | 356 | 7,000 |
2015/12/07 | 361 | 361 | 359 | 360 | 1,700 |
2015/12/04 | 353 | 366 | 353 | 359 | 7,400 |
2015/12/03 | 352 | 357 | 352 | 352 | 2,900 |
2015/12/02 | 360 | 360 | 354 | 355 | 2,600 |
2015/12/01 | 355 | 361 | 355 | 360 | 3,200 |
2015/11/30 | 368 | 371 | 359 | 371 | 8,100 |
2015/11/27 | 359 | 368 | 359 | 368 | 1,600 |
2015/11/26 | 359 | 369 | 351 | 359 | 9,500 |
2015/11/25 | 354 | 354 | 352 | 352 | 2,900 |
2015/11/24 | 348 | 354 | 345 | 354 | 3,000 |
2015/11/20 | 349 | 352 | 349 | 352 | 500 |
2015/11/19 | 345 | 357 | 345 | 357 | 700 |
2015/11/18 | 345 | 350 | 345 | 349 | 1,400 |
2015/11/17 | 345 | 345 | 345 | 345 | 200 |
2015/11/16 | 346 | 350 | 340 | 345 | 1,600 |
2015/11/13 | 346 | 346 | 345 | 346 | 900 |
2015/11/12 | 341 | 346 | 341 | 346 | 600 |
2015/11/11 | 344 | 347 | 344 | 346 | 2,900 |
2015/11/10 | 342 | 343 | 342 | 342 | 2,100 |
2015/11/09 | 345 | 346 | 343 | 346 | 2,200 |
2015/11/06 | 344 | 344 | 339 | 343 | 1,600 |
2015/11/05 | 345 | 356 | 341 | 343 | 7,800 |
2015/11/04 | 343 | 348 | 343 | 345 | 400 |
2015/11/02 | 342 | 350 | 342 | 343 | 4,200 |
2015/10/30 | 348 | 350 | 348 | 350 | 1,200 |
2015/10/29 | 340 | 373 | 339 | 348 | 6,900 |
2015/10/28 | 341 | 343 | 339 | 339 | 5,300 |
2015/10/27 | 341 | 347 | 339 | 339 | 5,700 |
2015/10/26 | 348 | 353 | 335 | 337 | 14,300 |
2015/10/23 | 347 | 353 | 345 | 346 | 3,700 |
2015/10/22 | 360 | 360 | 345 | 349 | 6,700 |
2015/10/21 | 364 | 364 | 353 | 353 | 1,200 |
2015/10/20 | 358 | 358 | 347 | 348 | 4,200 |
2015/10/19 | 370 | 370 | 362 | 362 | 400 |
2015/10/16 | 375 | 375 | 361 | 369 | 1,600 |
2015/10/15 | 356 | 378 | 356 | 377 | 900 |
2015/10/14 | 375 | 375 | 362 | 362 | 6,800 |
2015/10/13 | 377 | 383 | 355 | 375 | 5,500 |
2015/10/09 | 359 | 361 | 354 | 361 | 3,200 |
2015/10/08 | 352 | 352 | 351 | 351 | 2,800 |
2015/10/07 | 348 | 349 | 347 | 347 | 2,000 |
2015/10/06 | 348 | 360 | 348 | 353 | 2,700 |
2015/10/05 | 354 | 355 | 348 | 348 | 800 |
2015/10/01 | 343 | 352 | 343 | 352 | 1,900 |
2015/09/30 | 350 | 352 | 344 | 351 | 1,100 |
2015/09/29 | 354 | 354 | 343 | 348 | 4,000 |
2015/09/28 | 343 | 351 | 343 | 346 | 1,300 |
2015/09/25 | 346 | 346 | 342 | 342 | 600 |
2015/09/24 | 344 | 351 | 344 | 346 | 2,900 |
2015/09/18 | 349 | 354 | 346 | 346 | 4,600 |
2015/09/17 | 349 | 353 | 338 | 350 | 3,500 |
2015/09/16 | 351 | 352 | 339 | 341 | 7,900 |
2015/09/15 | 353 | 378 | 339 | 348 | 19,700 |
2015/09/14 | 369 | 369 | 343 | 345 | 4,100 |
2015/09/11 | 345 | 368 | 345 | 365 | 2,400 |
2015/09/10 | 332 | 361 | 332 | 348 | 6,700 |
2015/09/09 | 336 | 345 | 335 | 336 | 2,800 |
2015/09/08 | 343 | 343 | 334 | 335 | 2,400 |
2015/09/07 | 364 | 364 | 329 | 343 | 3,000 |
2015/09/04 | 354 | 357 | 354 | 357 | 900 |
2015/09/03 | 368 | 373 | 362 | 362 | 1,200 |
2015/09/02 | 350 | 368 | 350 | 368 | 3,000 |
2015/09/01 | 373 | 374 | 371 | 371 | 3,800 |
2015/08/31 | 362 | 373 | 362 | 373 | 2,100 |
2015/08/28 | 360 | 364 | 360 | 362 | 2,000 |
2015/08/27 | 344 | 357 | 344 | 356 | 2,200 |
2015/08/26 | 330 | 342 | 330 | 338 | 2,400 |
2015/08/25 | 342 | 350 | 322 | 330 | 16,900 |
2015/08/24 | 362 | 373 | 352 | 352 | 9,500 |
2015/08/21 | 372 | 383 | 372 | 378 | 3,200 |
2015/08/20 | 377 | 380 | 377 | 380 | 900 |
2015/08/19 | 384 | 384 | 380 | 380 | 1,400 |
2015/08/18 | 378 | 384 | 378 | 380 | 2,000 |
2015/08/17 | 378 | 381 | 376 | 381 | 5,400 |
2015/08/14 | 383 | 388 | 380 | 380 | 2,800 |
2015/08/13 | 380 | 389 | 379 | 381 | 4,900 |
2015/08/12 | 381 | 383 | 381 | 383 | 1,300 |
2015/08/11 | 387 | 387 | 381 | 383 | 2,900 |
2015/08/10 | 392 | 398 | 383 | 383 | 7,700 |
2015/08/07 | 397 | 397 | 390 | 392 | 2,100 |
2015/08/06 | 398 | 400 | 392 | 395 | 1,400 |
2015/08/05 | 395 | 399 | 393 | 399 | 3,200 |
2015/08/04 | 396 | 396 | 396 | 396 | 100 |
2015/08/03 | 398 | 403 | 396 | 403 | 3,100 |
2015/07/31 | 399 | 400 | 398 | 398 | 900 |
2015/07/30 | 401 | 402 | 401 | 401 | 400 |
2015/07/29 | 397 | 399 | 397 | 399 | 500 |
2015/07/28 | 398 | 403 | 395 | 398 | 5,000 |
2015/07/27 | 398 | 407 | 398 | 400 | 3,200 |
2015/07/24 | 399 | 407 | 396 | 398 | 10,500 |
2015/07/23 | 395 | 408 | 395 | 408 | 7,900 |
2015/07/22 | 394 | 403 | 394 | 398 | 2,400 |
2015/07/21 | 399 | 399 | 396 | 398 | 2,000 |
2015/07/17 | 394 | 398 | 393 | 393 | 3,000 |
2015/07/16 | 398 | 402 | 394 | 402 | 1,600 |
2015/07/15 | 391 | 400 | 390 | 390 | 4,400 |
2015/07/14 | 395 | 400 | 394 | 394 | 3,900 |
2015/07/13 | 391 | 391 | 386 | 390 | 1,100 |
2015/07/10 | 382 | 384 | 380 | 384 | 11,800 |
2015/07/09 | 374 | 382 | 360 | 380 | 31,400 |
2015/07/08 | 405 | 405 | 373 | 381 | 41,700 |
2015/07/07 | 397 | 408 | 397 | 399 | 7,000 |
2015/07/06 | 397 | 409 | 397 | 397 | 7,100 |
2015/07/03 | 412 | 415 | 401 | 405 | 9,200 |
2015/07/02 | 408 | 431 | 401 | 407 | 33,200 |
2015/07/01 | 401 | 406 | 398 | 404 | 5,200 |
2015/06/30 | 398 | 402 | 397 | 401 | 6,800 |
2015/06/29 | 410 | 410 | 398 | 398 | 7,400 |
2015/06/26 | 399 | 412 | 399 | 412 | 3,000 |
2015/06/25 | 406 | 409 | 398 | 399 | 5,700 |
2015/06/24 | 407 | 407 | 403 | 406 | 2,300 |
2015/06/23 | 403 | 410 | 403 | 407 | 11,100 |
2015/06/22 | 400 | 410 | 398 | 401 | 19,200 |
2015/06/19 | 406 | 418 | 406 | 407 | 15,600 |
2015/06/18 | 415 | 416 | 402 | 405 | 14,000 |
2015/06/17 | 421 | 421 | 413 | 415 | 4,600 |
2015/06/16 | 417 | 421 | 414 | 417 | 4,800 |
2015/06/15 | 422 | 424 | 414 | 419 | 48,000 |
2015/06/12 | 414 | 465 | 412 | 414 | 138,000 |
2015/06/11 | 412 | 412 | 410 | 411 | 500 |
2015/06/10 | 410 | 412 | 410 | 412 | 200 |
2015/06/09 | 407 | 412 | 407 | 411 | 600 |
2015/06/08 | 414 | 414 | 407 | 407 | 1,000 |
2015/06/05 | 410 | 415 | 406 | 410 | 1,500 |
2015/06/04 | 410 | 413 | 403 | 410 | 8,100 |
2015/06/03 | 414 | 414 | 410 | 410 | 1,900 |
2015/06/02 | 413 | 417 | 412 | 417 | 3,000 |
2015/06/01 | 413 | 414 | 413 | 413 | 19,200 |
2015/05/29 | 415 | 415 | 412 | 412 | 1,300 |
2015/05/28 | 415 | 415 | 411 | 411 | 5,800 |
2015/05/27 | 417 | 417 | 411 | 411 | 5,700 |
2015/05/26 | 415 | 417 | 412 | 417 | 9,100 |
2015/05/25 | 419 | 423 | 418 | 423 | 7,100 |
2015/05/22 | 420 | 420 | 414 | 420 | 7,600 |
2015/05/21 | 420 | 425 | 409 | 421 | 25,100 |
2015/05/20 | 388 | 456 | 387 | 412 | 150,600 |
2015/05/19 | 389 | 389 | 386 | 387 | 2,800 |
2015/05/18 | 388 | 394 | 388 | 389 | 4,100 |
2015/05/15 | 392 | 396 | 388 | 388 | 21,800 |
2015/05/14 | 403 | 403 | 392 | 393 | 7,200 |
2015/05/13 | 409 | 410 | 401 | 410 | 9,800 |
2015/05/12 | 404 | 407 | 399 | 407 | 1,300 |
2015/05/11 | 410 | 410 | 403 | 405 | 2,600 |
2015/05/08 | 394 | 410 | 383 | 410 | 15,200 |
2015/05/07 | 403 | 410 | 400 | 400 | 16,800 |
2015/05/01 | 403 | 410 | 403 | 407 | 11,400 |
2015/04/30 | 411 | 440 | 406 | 407 | 61,800 |
2015/04/28 | 407 | 466 | 406 | 406 | 179,100 |
2015/04/27 | 408 | 415 | 403 | 407 | 41,700 |
2015/04/24 | 433 | 444 | 433 | 436 | 19,300 |
2015/04/23 | 440 | 441 | 431 | 434 | 25,600 |
2015/04/22 | 448 | 450 | 441 | 443 | 16,900 |
2015/04/21 | 440 | 456 | 436 | 454 | 36,900 |
2015/04/20 | 431 | 446 | 430 | 440 | 38,600 |
2015/04/17 | 429 | 435 | 428 | 431 | 4,800 |
2015/04/16 | 427 | 431 | 427 | 429 | 7,900 |
2015/04/15 | 426 | 430 | 426 | 428 | 2,500 |
2015/04/14 | 428 | 430 | 426 | 428 | 17,700 |
2015/04/13 | 428 | 432 | 427 | 428 | 4,100 |
2015/04/10 | 427 | 433 | 426 | 427 | 10,200 |
2015/04/09 | 430 | 430 | 426 | 426 | 7,400 |
2015/04/08 | 424 | 428 | 423 | 426 | 3,300 |
2015/04/07 | 422 | 428 | 422 | 424 | 9,200 |
2015/04/06 | 434 | 434 | 418 | 422 | 29,300 |
2015/04/03 | 426 | 435 | 424 | 426 | 10,300 |
2015/04/02 | 434 | 438 | 422 | 422 | 16,200 |
2015/04/01 | 433 | 439 | 431 | 439 | 12,000 |
2015/03/31 | 431 | 440 | 429 | 436 | 18,000 |
2015/03/30 | 417 | 427 | 415 | 427 | 17,200 |
2015/03/27 | 410 | 417 | 410 | 415 | 8,300 |
2015/03/26 | 413 | 413 | 407 | 410 | 17,200 |
2015/03/25 | 415 | 415 | 411 | 412 | 4,200 |
2015/03/24 | 415 | 415 | 411 | 415 | 4,300 |
2015/03/23 | 414 | 414 | 411 | 411 | 2,200 |
2015/03/20 | 407 | 413 | 407 | 409 | 4,300 |
2015/03/19 | 409 | 409 | 407 | 409 | 19,400 |
2015/03/18 | 405 | 410 | 404 | 410 | 4,600 |
2015/03/17 | 407 | 409 | 404 | 404 | 9,600 |
2015/03/16 | 405 | 413 | 405 | 413 | 10,500 |
2015/03/13 | 408 | 418 | 405 | 405 | 26,000 |
2015/03/12 | 410 | 421 | 410 | 413 | 14,500 |
2015/03/11 | 408 | 416 | 404 | 416 | 11,400 |
2015/03/10 | 426 | 426 | 404 | 408 | 27,500 |
2015/03/09 | 430 | 452 | 421 | 424 | 23,000 |
2015/03/06 | 422 | 427 | 420 | 426 | 21,300 |
2015/03/05 | 418 | 427 | 412 | 426 | 38,300 |
2015/03/04 | 427 | 427 | 411 | 418 | 62,100 |
2015/03/03 | 490 | 491 | 428 | 441 | 146,700 |
2015/03/02 | 430 | 500 | 426 | 500 | 238,700 |
2015/02/27 | 410 | 460 | 407 | 420 | 49,000 |
2015/02/26 | 407 | 407 | 400 | 402 | 2,200 |
2015/02/25 | 402 | 404 | 400 | 401 | 6,300 |
2015/02/24 | 400 | 405 | 396 | 405 | 5,800 |
2015/02/23 | 411 | 411 | 397 | 397 | 10,200 |
2015/02/20 | 431 | 435 | 406 | 411 | 23,400 |
2015/02/19 | 388 | 415 | 388 | 415 | 7,300 |
2015/02/18 | 394 | 394 | 387 | 388 | 6,800 |
2015/02/17 | 400 | 400 | 390 | 395 | 6,400 |
2015/02/16 | 405 | 406 | 397 | 400 | 4,300 |
2015/02/13 | 382 | 406 | 382 | 399 | 14,500 |
2015/02/12 | 390 | 390 | 377 | 382 | 15,600 |
2015/02/10 | 396 | 396 | 387 | 395 | 5,700 |
2015/02/09 | 393 | 404 | 393 | 400 | 6,200 |
2015/02/06 | 398 | 399 | 387 | 393 | 2,500 |
2015/02/05 | 382 | 401 | 382 | 390 | 7,300 |
2015/02/04 | 383 | 387 | 380 | 382 | 11,000 |
2015/02/03 | 397 | 397 | 381 | 381 | 30,500 |
2015/02/02 | 395 | 404 | 394 | 398 | 11,400 |
2015/01/30 | 412 | 413 | 400 | 403 | 31,200 |
2015/01/29 | 444 | 444 | 406 | 412 | 37,700 |
2015/01/28 | 430 | 470 | 430 | 438 | 52,500 |
2015/01/27 | 430 | 488 | 409 | 434 | 89,100 |
2015/01/26 | 413 | 460 | 405 | 426 | 45,300 |
2015/01/23 | 422 | 476 | 400 | 405 | 178,100 |
2015/01/22 | 370 | 446 | 366 | 446 | 199,500 |
2015/01/21 | 396 | 410 | 363 | 366 | 138,400 |
2015/01/20 | 373 | 453 | 373 | 392 | 451,500 |
2015/01/19 | 365 | 374 | 365 | 373 | 10,100 |
2015/01/16 | 364 | 364 | 361 | 363 | 2,900 |
2015/01/15 | 365 | 365 | 360 | 364 | 4,500 |
2015/01/14 | 361 | 365 | 361 | 365 | 1,200 |
2015/01/13 | 364 | 364 | 361 | 361 | 11,500 |
2015/01/09 | 368 | 370 | 363 | 364 | 12,000 |
2015/01/08 | 363 | 370 | 361 | 368 | 6,500 |
2015/01/07 | 370 | 371 | 360 | 365 | 7,900 |
2015/01/06 | 366 | 370 | 364 | 370 | 4,900 |
2015/01/05 | 365 | 370 | 365 | 366 | 6,300 |