7623 (株)サンオータス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-12-29 | 430 | 430 | 410 | 420 | 7,000 | 420 |
| 2003-12-25 | 525 | 525 | 505 | 505 | 8,000 | 505 |
| 2003-12-22 | 525 | 530 | 515 | 529 | 18,000 | 529 |
| 2003-12-19 | 500 | 530 | 500 | 530 | 20,000 | 530 |
| 2003-12-18 | 485 | 500 | 485 | 500 | 16,000 | 500 |
| 2003-12-17 | 480 | 485 | 480 | 481 | 7,000 | 481 |
| 2003-12-16 | 470 | 472 | 470 | 470 | 8,000 | 470 |
| 2003-12-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-12-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-12-02 | 450 | 453 | 450 | 453 | 2,000 | 453 |
| 2003-12-01 | 441 | 450 | 441 | 450 | 3,000 | 450 |
| 2003-11-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-11-19 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 2003-11-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-11-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-11-13 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2003-11-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-11-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-10-28 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2003-10-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-10-23 | 475 | 475 | 465 | 465 | 4,000 | 465 |
| 2003-10-22 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2003-10-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-10-16 | 460 | 460 | 455 | 460 | 5,000 | 460 |
| 2003-10-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-10-09 | 457 | 460 | 457 | 460 | 2,000 | 460 |
| 2003-10-03 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 2003-10-02 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2003-10-01 | 455 | 465 | 450 | 455 | 6,000 | 455 |
| 2003-09-30 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2003-09-29 | 455 | 455 | 450 | 451 | 3,000 | 451 |
| 2003-09-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-09-16 | 480 | 490 | 480 | 480 | 3,000 | 480 |
| 2003-09-12 | 480 | 480 | 460 | 460 | 2,000 | 460 |
| 2003-09-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-09-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-09-09 | 465 | 470 | 465 | 466 | 5,000 | 466 |
| 2003-09-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-09-05 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2003-09-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-09-02 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-09-01 | 455 | 460 | 455 | 460 | 5,000 | 460 |
| 2003-08-25 | 455 | 455 | 445 | 450 | 9,000 | 450 |
| 2003-08-22 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2003-08-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2003-08-19 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2003-08-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-08-15 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2003-08-14 | 455 | 460 | 450 | 450 | 13,000 | 450 |
| 2003-08-13 | 455 | 460 | 455 | 455 | 6,000 | 455 |
| 2003-08-12 | 455 | 460 | 455 | 460 | 6,000 | 460 |
| 2003-08-01 | 460 | 465 | 460 | 460 | 6,000 | 460 |
| 2003-07-31 | 460 | 465 | 460 | 465 | 8,000 | 465 |
| 2003-07-30 | 465 | 470 | 465 | 465 | 4,000 | 465 |
| 2003-07-29 | 465 | 475 | 465 | 470 | 5,000 | 470 |
| 2003-07-28 | 460 | 467 | 460 | 460 | 4,000 | 460 |
| 2003-07-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-07-23 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 2003-07-18 | 465 | 465 | 460 | 465 | 7,000 | 465 |
| 2003-07-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-07-14 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2003-07-10 | 485 | 490 | 480 | 490 | 6,000 | 490 |
| 2003-07-09 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-07-08 | 487 | 487 | 485 | 485 | 3,000 | 485 |
| 2003-07-07 | 490 | 495 | 490 | 490 | 6,000 | 490 |
| 2003-07-04 | 487 | 490 | 487 | 490 | 4,000 | 490 |
| 2003-07-02 | 475 | 490 | 475 | 490 | 16,000 | 490 |
| 2003-06-30 | 480 | 485 | 480 | 480 | 4,000 | 480 |
| 2003-06-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-06-26 | 490 | 495 | 480 | 480 | 12,000 | 480 |
| 2003-06-25 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 2003-06-24 | 490 | 490 | 480 | 485 | 9,000 | 485 |
| 2003-06-23 | 481 | 490 | 440 | 490 | 51,000 | 490 |
| 2003-06-20 | 510 | 515 | 510 | 515 | 5,000 | 515 |
| 2003-06-19 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 2003-06-18 | 480 | 495 | 480 | 486 | 10,000 | 486 |
| 2003-06-17 | 486 | 490 | 480 | 480 | 8,000 | 480 |
| 2003-06-16 | 491 | 510 | 490 | 491 | 14,000 | 491 |
| 2003-06-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-11 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2003-06-09 | 445 | 455 | 445 | 450 | 5,000 | 450 |
| 2003-05-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-05-27 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2003-05-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-20 | 480 | 480 | 475 | 480 | 3,000 | 480 |
| 2003-05-13 | 490 | 490 | 489 | 490 | 5,000 | 490 |
| 2003-05-12 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2003-05-09 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2003-05-08 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-05-07 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 2003-05-06 | 471 | 480 | 471 | 480 | 7,000 | 480 |
| 2003-05-01 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2003-04-30 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2003-04-28 | 470 | 472 | 470 | 472 | 2,000 | 472 |
| 2003-04-24 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 2003-04-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-04-22 | 485 | 490 | 480 | 490 | 13,000 | 490 |
| 2003-04-21 | 485 | 495 | 485 | 495 | 2,000 | 495 |
| 2003-04-18 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2003-04-17 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-04-16 | 470 | 480 | 470 | 475 | 8,000 | 475 |
| 2003-04-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-04-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-04-09 | 470 | 479 | 470 | 479 | 20,000 | 479 |
| 2003-04-07 | 465 | 470 | 460 | 470 | 16,000 | 470 |
| 2003-04-04 | 465 | 465 | 460 | 465 | 21,000 | 465 |
| 2003-04-03 | 465 | 465 | 460 | 460 | 8,000 | 460 |
| 2003-04-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-04-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-03-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-03-28 | 460 | 460 | 445 | 450 | 6,000 | 450 |
| 2003-03-27 | 455 | 460 | 455 | 460 | 11,000 | 460 |
| 2003-03-26 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2003-03-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-24 | 440 | 450 | 440 | 450 | 6,000 | 450 |
| 2003-03-18 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-03-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-03-13 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2003-03-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-03-10 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2003-03-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-02-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-25 | 432 | 432 | 432 | 432 | 4,000 | 432 |
| 2003-02-19 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2003-02-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-12 | 422 | 425 | 422 | 425 | 2,000 | 425 |
| 2003-02-07 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2003-02-06 | 430 | 440 | 430 | 430 | 4,000 | 430 |
| 2003-02-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-02-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-01-31 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-01-30 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-01-29 | 445 | 450 | 445 | 445 | 6,000 | 445 |
| 2003-01-28 | 445 | 445 | 442 | 442 | 3,000 | 442 |
| 2003-01-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-01-23 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-01-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-01-17 | 445 | 445 | 440 | 445 | 3,000 | 445 |
| 2003-01-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-01-14 | 455 | 455 | 450 | 455 | 4,000 | 455 |
| 2003-01-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-01-08 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2003-01-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
