7623 (株)サンオータス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2001-12-27 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2001-12-26 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-12-25 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2001-12-21 | 405 | 405 | 395 | 400 | 5,000 | 400 |
| 2001-12-19 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2001-12-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-12-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-12-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-12-10 | 390 | 390 | 385 | 390 | 7,000 | 390 |
| 2001-12-07 | 400 | 400 | 390 | 395 | 5,000 | 395 |
| 2001-12-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-11-29 | 420 | 420 | 410 | 411 | 5,000 | 411 |
| 2001-11-27 | 400 | 410 | 400 | 400 | 3,000 | 400 |
| 2001-11-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-16 | 405 | 405 | 395 | 405 | 3,000 | 405 |
| 2001-11-12 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-11-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-11-08 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 2001-11-07 | 400 | 410 | 400 | 405 | 11,000 | 405 |
| 2001-11-06 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2001-11-01 | 410 | 415 | 405 | 415 | 5,000 | 415 |
| 2001-10-31 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-29 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 2001-10-26 | 400 | 420 | 400 | 420 | 5,000 | 420 |
| 2001-10-24 | 425 | 425 | 420 | 420 | 15,000 | 420 |
| 2001-10-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-19 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 2001-10-18 | 465 | 465 | 440 | 445 | 11,000 | 445 |
| 2001-10-17 | 440 | 480 | 440 | 480 | 9,000 | 480 |
| 2001-10-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-10-11 | 400 | 430 | 400 | 420 | 9,000 | 420 |
| 2001-10-10 | 420 | 420 | 400 | 420 | 4,000 | 420 |
| 2001-10-05 | 420 | 440 | 420 | 440 | 4,000 | 440 |
| 2001-10-04 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2001-10-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-10-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-09-28 | 415 | 415 | 411 | 415 | 3,000 | 415 |
| 2001-09-27 | 405 | 430 | 405 | 415 | 6,000 | 415 |
| 2001-09-26 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2001-09-19 | 370 | 380 | 365 | 380 | 4,000 | 380 |
| 2001-09-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-09-17 | 345 | 380 | 345 | 380 | 4,000 | 380 |
| 2001-09-14 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2001-09-12 | 380 | 380 | 350 | 370 | 4,000 | 370 |
| 2001-09-10 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2001-09-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-09-06 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2001-09-05 | 380 | 390 | 380 | 385 | 8,000 | 385 |
| 2001-09-04 | 375 | 380 | 370 | 380 | 6,000 | 380 |
| 2001-09-03 | 365 | 385 | 365 | 376 | 9,000 | 376 |
| 2001-08-31 | 375 | 390 | 375 | 385 | 6,000 | 385 |
| 2001-08-29 | 395 | 410 | 390 | 400 | 7,000 | 400 |
| 2001-08-27 | 425 | 425 | 415 | 425 | 4,000 | 425 |
| 2001-08-24 | 425 | 425 | 420 | 425 | 14,000 | 425 |
| 2001-08-23 | 445 | 445 | 426 | 426 | 8,000 | 426 |
| 2001-08-22 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2001-08-21 | 450 | 455 | 450 | 450 | 5,000 | 450 |
| 2001-08-20 | 420 | 450 | 420 | 450 | 17,000 | 450 |
| 2001-08-17 | 431 | 450 | 420 | 420 | 10,000 | 420 |
| 2001-08-16 | 465 | 480 | 460 | 461 | 6,000 | 461 |
| 2001-08-15 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 2001-08-14 | 495 | 495 | 480 | 480 | 3,000 | 480 |
| 2001-08-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-08-10 | 515 | 520 | 510 | 520 | 3,000 | 520 |
| 2001-08-09 | 585 | 600 | 530 | 535 | 23,000 | 535 |
| 2001-08-08 | 575 | 600 | 570 | 590 | 58,000 | 590 |
| 2001-08-07 | 495 | 575 | 495 | 565 | 79,000 | 565 |
| 2001-08-06 | 496 | 505 | 495 | 495 | 12,000 | 495 |
| 2001-08-03 | 500 | 505 | 490 | 500 | 8,000 | 500 |
| 2001-08-02 | 515 | 560 | 505 | 510 | 50,000 | 510 |
| 2001-08-01 | 434 | 540 | 434 | 540 | 77,000 | 540 |
| 2001-07-31 | 430 | 434 | 420 | 420 | 4,000 | 420 |
| 2001-07-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-07-27 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2001-07-26 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2001-07-23 | 410 | 410 | 400 | 405 | 5,000 | 405 |
| 2001-07-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-18 | 420 | 420 | 418 | 418 | 2,000 | 418 |
| 2001-07-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-07-13 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2001-07-12 | 435 | 445 | 430 | 430 | 6,000 | 430 |
| 2001-07-11 | 460 | 460 | 445 | 455 | 4,000 | 455 |
| 2001-07-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-07-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-07-04 | 465 | 480 | 460 | 470 | 5,000 | 470 |
| 2001-07-03 | 470 | 480 | 470 | 480 | 7,000 | 480 |
| 2001-06-29 | 480 | 485 | 470 | 470 | 6,000 | 470 |
| 2001-06-28 | 500 | 500 | 480 | 480 | 15,000 | 480 |
| 2001-06-27 | 485 | 511 | 485 | 495 | 35,000 | 495 |
| 2001-06-26 | 435 | 480 | 435 | 480 | 33,000 | 480 |
| 2001-06-22 | 425 | 430 | 425 | 430 | 8,000 | 430 |
| 2001-06-21 | 430 | 430 | 415 | 420 | 4,000 | 420 |
| 2001-06-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-19 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 2001-06-18 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-06-15 | 425 | 425 | 420 | 425 | 5,000 | 425 |
| 2001-06-14 | 430 | 450 | 425 | 435 | 18,000 | 435 |
| 2001-06-13 | 375 | 425 | 375 | 425 | 25,000 | 425 |
| 2001-06-08 | 390 | 390 | 385 | 390 | 2,000 | 390 |
| 2001-06-07 | 395 | 395 | 350 | 380 | 12,000 | 380 |
| 2001-06-05 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2001-06-04 | 390 | 405 | 385 | 400 | 4,000 | 400 |
| 2001-06-01 | 400 | 405 | 385 | 400 | 5,000 | 400 |
| 2001-05-30 | 410 | 415 | 410 | 410 | 3,000 | 410 |
| 2001-05-29 | 420 | 435 | 405 | 415 | 6,000 | 415 |
| 2001-05-28 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2001-05-25 | 460 | 460 | 450 | 455 | 9,000 | 455 |
| 2001-05-24 | 460 | 480 | 460 | 465 | 3,000 | 465 |
| 2001-05-23 | 490 | 490 | 470 | 470 | 26,000 | 470 |
| 2001-05-22 | 405 | 510 | 405 | 481 | 49,000 | 481 |
| 2001-05-21 | 400 | 400 | 395 | 400 | 5,000 | 400 |
| 2001-05-18 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2001-05-17 | 385 | 385 | 380 | 385 | 5,000 | 385 |
| 2001-05-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-09 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-05-07 | 370 | 372 | 370 | 372 | 7,000 | 372 |
| 2001-05-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-04-27 | 385 | 385 | 370 | 370 | 4,000 | 370 |
| 2001-04-26 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2001-04-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-04-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-04-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-04-12 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2001-04-06 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 2001-04-05 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2001-03-30 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-03-28 | 375 | 400 | 375 | 400 | 6,000 | 400 |
| 2001-03-27 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2001-03-26 | 395 | 395 | 385 | 389 | 6,000 | 389 |
| 2001-03-23 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-03-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-03-19 | 387 | 387 | 380 | 380 | 3,000 | 380 |
| 2001-03-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-03-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-13 | 395 | 400 | 390 | 400 | 4,000 | 400 |
| 2001-03-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-06 | 410 | 416 | 408 | 408 | 9,000 | 408 |
| 2001-03-05 | 410 | 410 | 400 | 410 | 7,000 | 410 |
| 2001-03-02 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-03-01 | 410 | 425 | 410 | 425 | 4,000 | 425 |
| 2001-02-28 | 408 | 409 | 408 | 409 | 2,000 | 409 |
| 2001-02-26 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-02-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-02-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-02-20 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-02-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2001-02-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-02-07 | 371 | 380 | 371 | 380 | 2,000 | 380 |
| 2001-02-06 | 375 | 375 | 355 | 355 | 10,000 | 355 |
| 2001-02-05 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 2001-02-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-01-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-01-29 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2001-01-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-01-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-01-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-01-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
