7623 (株)サンオータス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-12-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-12-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-12-13 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2000-11-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-11-27 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 2000-11-16 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-11-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-11-10 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 2000-11-08 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2000-11-07 | 380 | 380 | 379 | 379 | 2,000 | 379 |
| 2000-11-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-01 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2000-10-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-10-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-10-17 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2000-10-16 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-10-13 | 372 | 375 | 372 | 375 | 2,000 | 375 |
| 2000-10-12 | 361 | 370 | 361 | 370 | 2,000 | 370 |
| 2000-10-11 | 400 | 400 | 391 | 391 | 3,000 | 391 |
| 2000-10-10 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2000-10-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-05 | 410 | 418 | 410 | 413 | 6,000 | 413 |
| 2000-10-04 | 418 | 418 | 410 | 410 | 3,000 | 410 |
| 2000-09-28 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2000-09-27 | 427 | 427 | 418 | 418 | 3,000 | 418 |
| 2000-09-26 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2000-09-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-09-22 | 431 | 431 | 425 | 425 | 2,000 | 425 |
| 2000-09-21 | 431 | 432 | 431 | 431 | 7,000 | 431 |
| 2000-09-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-09-18 | 444 | 445 | 443 | 445 | 6,000 | 445 |
| 2000-09-14 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2000-09-13 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2000-09-12 | 444 | 444 | 440 | 444 | 3,000 | 444 |
| 2000-09-11 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2000-09-07 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2000-09-01 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-08-31 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-08-29 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2000-08-28 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-08-24 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2000-08-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-18 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2000-08-11 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-08-10 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-08-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-03 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2000-08-02 | 473 | 473 | 466 | 466 | 4,000 | 466 |
| 2000-07-27 | 477 | 477 | 465 | 465 | 4,000 | 465 |
| 2000-07-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-07-24 | 482 | 483 | 482 | 482 | 4,000 | 482 |
| 2000-07-14 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2000-07-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-07-07 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2000-07-05 | 516 | 518 | 516 | 518 | 4,000 | 518 |
| 2000-06-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-06-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-06-28 | 472 | 475 | 472 | 475 | 2,000 | 475 |
| 2000-06-27 | 472 | 472 | 472 | 472 | 16,000 | 472 |
| 2000-06-22 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2000-06-14 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2000-06-13 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 2000-06-12 | 515 | 515 | 500 | 500 | 2,000 | 500 |
| 2000-06-09 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-06-07 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2000-06-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-06-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-05-31 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-05-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-05-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-05-23 | 535 | 535 | 519 | 519 | 2,000 | 519 |
| 2000-05-22 | 540 | 540 | 535 | 535 | 2,000 | 535 |
| 2000-05-18 | 560 | 560 | 540 | 540 | 4,000 | 540 |
| 2000-05-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-05-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-05-12 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2000-05-09 | 569 | 569 | 560 | 560 | 2,000 | 560 |
| 2000-04-27 | 582 | 582 | 580 | 580 | 2,000 | 580 |
| 2000-04-25 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2000-04-24 | 760 | 780 | 760 | 780 | 9,000 | 600 |
| 2000-04-21 | 730 | 740 | 730 | 740 | 3,000 | 569.23 |
| 2000-04-20 | 745 | 745 | 725 | 727 | 4,000 | 559.23 |
| 2000-04-18 | 750 | 750 | 750 | 750 | 4,000 | 576.92 |
| 2000-04-17 | 720 | 720 | 700 | 700 | 6,000 | 538.46 |
| 2000-04-14 | 740 | 780 | 721 | 721 | 12,000 | 554.62 |
| 2000-04-13 | 755 | 755 | 750 | 750 | 7,000 | 576.92 |
| 2000-04-11 | 769 | 769 | 769 | 769 | 2,000 | 591.54 |
| 2000-04-10 | 770 | 770 | 759 | 759 | 5,000 | 583.85 |
| 2000-04-07 | 760 | 770 | 760 | 770 | 4,000 | 592.31 |
| 2000-04-06 | 760 | 765 | 750 | 750 | 7,000 | 576.92 |
| 2000-04-05 | 770 | 770 | 745 | 745 | 13,000 | 573.08 |
| 2000-04-04 | 760 | 770 | 730 | 755 | 21,000 | 580.77 |
| 2000-04-03 | 710 | 710 | 710 | 710 | 6,000 | 546.15 |
| 2000-03-31 | 705 | 705 | 705 | 705 | 1,000 | 542.31 |
| 2000-03-28 | 660 | 710 | 660 | 710 | 2,000 | 546.15 |
| 2000-03-27 | 730 | 730 | 730 | 730 | 2,000 | 561.54 |
| 2000-03-24 | 719 | 740 | 719 | 730 | 7,000 | 561.54 |
| 2000-03-22 | 718 | 719 | 718 | 719 | 2,000 | 553.08 |
| 2000-03-17 | 680 | 700 | 680 | 700 | 3,000 | 538.46 |
| 2000-03-16 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2000-03-15 | 670 | 680 | 670 | 680 | 2,000 | 523.08 |
| 2000-03-14 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2000-03-13 | 680 | 720 | 680 | 720 | 9,000 | 553.85 |
| 2000-03-10 | 700 | 711 | 700 | 700 | 6,000 | 538.46 |
| 2000-03-09 | 700 | 700 | 700 | 700 | 5,000 | 538.46 |
| 2000-03-08 | 696 | 700 | 696 | 700 | 3,000 | 538.46 |
| 2000-03-07 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2000-03-06 | 715 | 715 | 700 | 700 | 4,000 | 538.46 |
| 2000-03-03 | 700 | 700 | 700 | 700 | 2,000 | 538.46 |
| 2000-03-02 | 700 | 700 | 700 | 700 | 2,000 | 538.46 |
| 2000-03-01 | 700 | 730 | 700 | 730 | 9,000 | 561.54 |
| 2000-02-29 | 700 | 700 | 700 | 700 | 3,000 | 538.46 |
| 2000-02-28 | 739 | 739 | 700 | 700 | 4,000 | 538.46 |
| 2000-02-25 | 710 | 749 | 710 | 739 | 3,000 | 568.46 |
| 2000-02-23 | 700 | 720 | 700 | 720 | 3,000 | 553.85 |
| 2000-02-22 | 700 | 700 | 700 | 700 | 2,000 | 538.46 |
| 2000-02-21 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 2000-02-18 | 740 | 750 | 730 | 750 | 6,000 | 576.92 |
| 2000-02-17 | 750 | 760 | 740 | 740 | 12,000 | 569.23 |
| 2000-02-16 | 747 | 750 | 740 | 740 | 7,000 | 569.23 |
| 2000-02-15 | 700 | 750 | 700 | 750 | 4,000 | 576.92 |
| 2000-02-14 | 701 | 701 | 700 | 700 | 4,000 | 538.46 |
| 2000-02-10 | 705 | 705 | 700 | 700 | 2,000 | 538.46 |
| 2000-02-09 | 750 | 750 | 705 | 705 | 3,000 | 542.31 |
| 2000-02-07 | 720 | 800 | 700 | 800 | 6,000 | 615.39 |
| 2000-02-04 | 720 | 720 | 700 | 720 | 4,000 | 553.85 |
| 2000-02-03 | 721 | 721 | 721 | 721 | 1,000 | 554.62 |
| 2000-02-02 | 698 | 720 | 698 | 710 | 9,000 | 546.15 |
| 2000-02-01 | 677 | 677 | 667 | 667 | 2,000 | 513.08 |
| 2000-01-31 | 697 | 697 | 650 | 650 | 5,000 | 500 |
| 2000-01-28 | 630 | 680 | 630 | 680 | 3,000 | 523.08 |
| 2000-01-27 | 619 | 619 | 618 | 618 | 4,000 | 475.39 |
| 2000-01-26 | 621 | 625 | 616 | 625 | 8,000 | 480.77 |
| 2000-01-25 | 626 | 626 | 625 | 625 | 4,000 | 480.77 |
| 2000-01-24 | 627 | 627 | 626 | 626 | 2,000 | 481.54 |
| 2000-01-20 | 640 | 640 | 631 | 631 | 2,000 | 485.39 |
| 2000-01-19 | 641 | 649 | 630 | 649 | 7,000 | 499.23 |
| 2000-01-18 | 641 | 641 | 641 | 641 | 1,000 | 493.08 |
| 2000-01-17 | 640 | 640 | 640 | 640 | 2,000 | 492.31 |
| 2000-01-14 | 650 | 650 | 640 | 640 | 2,000 | 492.31 |
| 2000-01-13 | 641 | 642 | 641 | 642 | 2,000 | 493.85 |
| 2000-01-12 | 635 | 635 | 635 | 635 | 1,000 | 488.46 |
| 2000-01-11 | 631 | 636 | 630 | 635 | 11,000 | 488.46 |
| 2000-01-07 | 660 | 660 | 630 | 631 | 8,000 | 485.39 |
| 2000-01-06 | 615 | 650 | 615 | 650 | 3,000 | 500 |
| 2000-01-05 | 680 | 680 | 611 | 650 | 4,000 | 500 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
