7623 (株)サンオータス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 985 | 985 | 961 | 985 | 4,700 | 985 |
| 2005-12-29 | 935 | 1,000 | 935 | 970 | 3,600 | 970 |
| 2005-12-28 | 935 | 1,217 | 901 | 931 | 22,500 | 931 |
| 2005-12-27 | 959 | 961 | 935 | 935 | 8,600 | 935 |
| 2005-12-26 | 930 | 970 | 930 | 960 | 8,400 | 960 |
| 2005-12-22 | 920 | 930 | 920 | 930 | 5,300 | 930 |
| 2005-12-21 | 905 | 920 | 905 | 920 | 3,300 | 920 |
| 2005-12-20 | 919 | 920 | 900 | 902 | 5,200 | 902 |
| 2005-12-19 | 900 | 906 | 900 | 905 | 6,100 | 905 |
| 2005-12-16 | 900 | 901 | 900 | 900 | 2,200 | 900 |
| 2005-12-15 | 915 | 916 | 903 | 905 | 9,100 | 905 |
| 2005-12-14 | 911 | 915 | 910 | 915 | 2,600 | 915 |
| 2005-12-13 | 909 | 910 | 901 | 910 | 3,500 | 910 |
| 2005-12-12 | 919 | 920 | 899 | 900 | 3,500 | 900 |
| 2005-12-09 | 908 | 919 | 805 | 919 | 8,200 | 919 |
| 2005-12-08 | 919 | 920 | 899 | 900 | 9,800 | 900 |
| 2005-12-07 | 899 | 912 | 899 | 910 | 19,400 | 910 |
| 2005-12-06 | 894 | 900 | 889 | 894 | 8,900 | 894 |
| 2005-12-05 | 870 | 895 | 870 | 890 | 6,100 | 890 |
| 2005-12-02 | 870 | 871 | 867 | 870 | 15,100 | 870 |
| 2005-12-01 | 870 | 871 | 870 | 870 | 2,400 | 870 |
| 2005-11-30 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2005-11-29 | 870 | 871 | 870 | 870 | 10,000 | 870 |
| 2005-11-28 | 871 | 872 | 871 | 872 | 5,000 | 872 |
| 2005-11-24 | 864 | 865 | 864 | 865 | 5,000 | 865 |
| 2005-11-21 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2005-11-18 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2005-11-17 | 861 | 861 | 860 | 861 | 7,000 | 861 |
| 2005-11-16 | 859 | 862 | 852 | 852 | 34,000 | 852 |
| 2005-11-15 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2005-11-14 | 865 | 866 | 865 | 865 | 6,000 | 865 |
| 2005-11-11 | 877 | 878 | 865 | 865 | 8,000 | 865 |
| 2005-11-10 | 877 | 877 | 876 | 877 | 3,000 | 877 |
| 2005-11-09 | 868 | 875 | 868 | 874 | 3,000 | 874 |
| 2005-11-08 | 856 | 860 | 856 | 860 | 3,000 | 860 |
| 2005-11-07 | 850 | 852 | 850 | 850 | 9,000 | 850 |
| 2005-11-04 | 840 | 849 | 840 | 849 | 18,000 | 849 |
| 2005-11-02 | 838 | 839 | 838 | 839 | 2,000 | 839 |
| 2005-11-01 | 838 | 839 | 835 | 835 | 6,000 | 835 |
| 2005-10-31 | 824 | 831 | 824 | 831 | 10,000 | 831 |
| 2005-10-28 | 823 | 824 | 823 | 823 | 6,000 | 823 |
| 2005-10-27 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-10-26 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-10-25 | 813 | 814 | 813 | 814 | 4,000 | 814 |
| 2005-10-24 | 814 | 815 | 810 | 811 | 12,000 | 811 |
| 2005-10-21 | 814 | 814 | 810 | 811 | 6,000 | 811 |
| 2005-10-20 | 831 | 831 | 810 | 811 | 4,000 | 811 |
| 2005-10-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-10-18 | 820 | 821 | 820 | 820 | 3,000 | 820 |
| 2005-10-17 | 836 | 836 | 831 | 831 | 5,000 | 831 |
| 2005-10-14 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2005-10-13 | 830 | 835 | 830 | 831 | 10,000 | 831 |
| 2005-10-12 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 2005-10-11 | 813 | 814 | 812 | 813 | 4,000 | 813 |
| 2005-10-07 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2005-10-06 | 839 | 839 | 834 | 835 | 7,000 | 835 |
| 2005-10-05 | 850 | 850 | 843 | 845 | 6,000 | 845 |
| 2005-10-03 | 828 | 851 | 809 | 850 | 17,000 | 850 |
| 2005-09-29 | 830 | 831 | 830 | 831 | 2,000 | 831 |
| 2005-09-28 | 829 | 830 | 828 | 830 | 9,000 | 830 |
| 2005-09-27 | 839 | 840 | 829 | 829 | 9,000 | 829 |
| 2005-09-26 | 850 | 850 | 845 | 845 | 4,000 | 845 |
| 2005-09-22 | 841 | 841 | 840 | 841 | 4,000 | 841 |
| 2005-09-21 | 840 | 842 | 840 | 841 | 4,000 | 841 |
| 2005-09-16 | 844 | 845 | 834 | 835 | 4,000 | 835 |
| 2005-09-15 | 823 | 830 | 823 | 830 | 4,000 | 830 |
| 2005-09-14 | 822 | 822 | 820 | 820 | 2,000 | 820 |
| 2005-09-12 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-09-09 | 800 | 802 | 800 | 802 | 3,000 | 802 |
| 2005-09-06 | 804 | 804 | 803 | 803 | 2,000 | 803 |
| 2005-09-05 | 800 | 800 | 799 | 799 | 14,000 | 799 |
| 2005-09-02 | 801 | 801 | 799 | 799 | 4,000 | 799 |
| 2005-09-01 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2005-08-31 | 800 | 811 | 800 | 811 | 2,000 | 811 |
| 2005-08-30 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2005-08-29 | 815 | 816 | 815 | 815 | 6,000 | 815 |
| 2005-08-26 | 816 | 816 | 815 | 815 | 2,000 | 815 |
| 2005-08-25 | 811 | 811 | 810 | 810 | 6,000 | 810 |
| 2005-08-24 | 812 | 812 | 811 | 811 | 2,000 | 811 |
| 2005-08-22 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2005-08-19 | 811 | 811 | 790 | 790 | 19,000 | 790 |
| 2005-08-18 | 817 | 818 | 795 | 796 | 17,000 | 796 |
| 2005-08-17 | 821 | 821 | 819 | 820 | 4,000 | 820 |
| 2005-08-11 | 821 | 822 | 821 | 822 | 2,000 | 822 |
| 2005-08-10 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-08-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-08 | 785 | 786 | 785 | 786 | 2,000 | 786 |
| 2005-08-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-08-04 | 805 | 805 | 800 | 800 | 2,000 | 800 |
| 2005-08-03 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2005-08-02 | 848 | 849 | 835 | 835 | 13,000 | 835 |
| 2005-08-01 | 835 | 850 | 835 | 849 | 6,000 | 849 |
| 2005-07-29 | 820 | 822 | 820 | 820 | 6,000 | 820 |
| 2005-07-28 | 810 | 812 | 810 | 812 | 2,000 | 812 |
| 2005-07-27 | 814 | 815 | 810 | 810 | 6,000 | 810 |
| 2005-07-26 | 809 | 810 | 809 | 810 | 11,000 | 810 |
| 2005-07-25 | 810 | 812 | 800 | 800 | 5,000 | 800 |
| 2005-07-21 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 2005-07-20 | 785 | 800 | 785 | 800 | 19,000 | 800 |
| 2005-07-19 | 771 | 780 | 771 | 780 | 14,000 | 780 |
| 2005-07-15 | 771 | 771 | 770 | 770 | 5,000 | 770 |
| 2005-07-14 | 780 | 781 | 780 | 781 | 4,000 | 781 |
| 2005-07-13 | 782 | 783 | 782 | 783 | 2,000 | 783 |
| 2005-07-12 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2005-07-11 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 2005-07-08 | 790 | 791 | 790 | 790 | 7,000 | 790 |
| 2005-07-07 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 2005-07-06 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-07-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-07-04 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-07-01 | 814 | 814 | 812 | 812 | 5,000 | 812 |
| 2005-06-30 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2005-06-29 | 814 | 815 | 814 | 815 | 8,000 | 815 |
| 2005-06-28 | 810 | 815 | 810 | 815 | 40,000 | 815 |
| 2005-06-27 | 815 | 816 | 808 | 808 | 68,000 | 808 |
| 2005-06-24 | 815 | 818 | 814 | 817 | 23,000 | 817 |
| 2005-06-23 | 816 | 820 | 815 | 817 | 21,000 | 817 |
| 2005-06-22 | 814 | 835 | 814 | 816 | 76,000 | 816 |
| 2005-06-21 | 749 | 815 | 749 | 810 | 53,000 | 810 |
| 2005-06-20 | 717 | 745 | 717 | 745 | 21,000 | 745 |
| 2005-06-17 | 716 | 721 | 712 | 718 | 29,000 | 718 |
| 2005-06-16 | 679 | 712 | 679 | 712 | 23,000 | 712 |
| 2005-06-15 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 2005-06-14 | 670 | 671 | 663 | 664 | 6,000 | 664 |
| 2005-06-13 | 665 | 671 | 662 | 664 | 7,000 | 664 |
| 2005-06-09 | 667 | 667 | 662 | 662 | 3,000 | 662 |
| 2005-06-07 | 661 | 665 | 661 | 665 | 7,000 | 665 |
| 2005-06-06 | 660 | 663 | 660 | 662 | 10,000 | 662 |
| 2005-06-03 | 649 | 649 | 640 | 640 | 2,000 | 640 |
| 2005-06-01 | 630 | 640 | 629 | 640 | 4,000 | 640 |
| 2005-05-31 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2005-05-30 | 659 | 660 | 656 | 656 | 8,000 | 656 |
| 2005-05-19 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2005-05-18 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2005-05-17 | 670 | 670 | 639 | 639 | 8,000 | 639 |
| 2005-05-16 | 675 | 680 | 675 | 675 | 6,000 | 675 |
| 2005-05-12 | 690 | 690 | 675 | 676 | 4,000 | 676 |
| 2005-05-10 | 680 | 680 | 678 | 680 | 6,000 | 680 |
| 2005-05-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-05-02 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2005-04-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-04-25 | 690 | 690 | 670 | 670 | 7,000 | 670 |
| 2005-04-22 | 700 | 701 | 690 | 701 | 17,000 | 701 |
| 2005-04-21 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2005-04-20 | 705 | 710 | 705 | 708 | 3,000 | 708 |
| 2005-04-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-04-18 | 705 | 705 | 690 | 690 | 2,000 | 690 |
| 2005-04-15 | 695 | 715 | 695 | 715 | 5,000 | 715 |
| 2005-04-14 | 705 | 705 | 700 | 700 | 8,000 | 700 |
| 2005-04-13 | 719 | 720 | 719 | 719 | 4,000 | 719 |
| 2005-04-12 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2005-04-11 | 721 | 721 | 720 | 721 | 3,000 | 721 |
| 2005-04-07 | 724 | 725 | 721 | 721 | 6,000 | 721 |
| 2005-04-06 | 735 | 736 | 720 | 721 | 11,000 | 721 |
| 2005-04-05 | 739 | 740 | 739 | 740 | 2,000 | 740 |
| 2005-04-04 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 2005-04-01 | 740 | 740 | 735 | 736 | 3,000 | 736 |
| 2005-03-31 | 735 | 736 | 735 | 736 | 2,000 | 736 |
| 2005-03-30 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 2005-03-29 | 729 | 750 | 729 | 738 | 9,000 | 738 |
| 2005-03-28 | 730 | 734 | 725 | 725 | 8,000 | 725 |
| 2005-03-25 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-03-24 | 744 | 745 | 742 | 742 | 11,000 | 742 |
| 2005-03-23 | 735 | 755 | 734 | 742 | 32,000 | 742 |
| 2005-03-22 | 709 | 720 | 709 | 720 | 8,000 | 720 |
| 2005-03-18 | 702 | 703 | 702 | 703 | 2,000 | 703 |
| 2005-03-17 | 679 | 705 | 679 | 700 | 14,000 | 700 |
| 2005-03-16 | 670 | 680 | 670 | 677 | 6,000 | 677 |
| 2005-03-15 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2005-03-14 | 651 | 660 | 651 | 660 | 6,000 | 660 |
| 2005-03-11 | 650 | 651 | 650 | 650 | 10,000 | 650 |
| 2005-03-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-03-09 | 670 | 675 | 665 | 665 | 4,000 | 665 |
| 2005-03-08 | 675 | 692 | 665 | 678 | 14,000 | 678 |
| 2005-03-07 | 660 | 661 | 659 | 660 | 10,000 | 660 |
| 2005-03-04 | 639 | 670 | 624 | 660 | 49,000 | 660 |
| 2005-03-03 | 645 | 645 | 640 | 640 | 7,000 | 640 |
| 2005-03-02 | 616 | 640 | 616 | 640 | 18,000 | 640 |
| 2005-03-01 | 610 | 611 | 609 | 610 | 12,000 | 610 |
| 2005-02-28 | 599 | 599 | 598 | 599 | 3,000 | 599 |
| 2005-02-25 | 595 | 596 | 595 | 596 | 3,000 | 596 |
| 2005-02-22 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 2005-02-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-02-18 | 599 | 600 | 599 | 599 | 7,000 | 599 |
| 2005-02-17 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-02-15 | 599 | 600 | 598 | 600 | 5,000 | 600 |
| 2005-02-14 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-02-10 | 586 | 591 | 585 | 589 | 22,000 | 589 |
| 2005-02-09 | 581 | 586 | 581 | 585 | 30,000 | 585 |
| 2005-02-08 | 581 | 582 | 581 | 581 | 8,000 | 581 |
| 2005-02-07 | 581 | 581 | 580 | 581 | 36,000 | 581 |
| 2005-02-04 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2005-02-03 | 580 | 581 | 579 | 580 | 6,000 | 580 |
| 2005-02-02 | 581 | 581 | 579 | 580 | 4,000 | 580 |
| 2005-02-01 | 583 | 583 | 582 | 582 | 2,000 | 582 |
| 2005-01-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-01-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-01-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-01-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-01-25 | 590 | 590 | 589 | 590 | 12,000 | 590 |
| 2005-01-24 | 589 | 590 | 589 | 590 | 6,000 | 590 |
| 2005-01-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-01-20 | 582 | 595 | 582 | 595 | 15,000 | 595 |
| 2005-01-19 | 582 | 583 | 581 | 582 | 6,000 | 582 |
| 2005-01-18 | 582 | 583 | 582 | 582 | 4,000 | 582 |
| 2005-01-17 | 582 | 583 | 582 | 583 | 4,000 | 583 |
| 2005-01-14 | 582 | 583 | 582 | 583 | 2,000 | 583 |
| 2005-01-13 | 581 | 582 | 581 | 582 | 10,000 | 582 |
| 2005-01-12 | 580 | 591 | 580 | 581 | 5,000 | 581 |
| 2005-01-11 | 609 | 610 | 575 | 575 | 14,000 | 575 |
| 2005-01-07 | 595 | 610 | 595 | 610 | 3,000 | 610 |
| 2005-01-06 | 590 | 595 | 590 | 595 | 5,000 | 595 |
| 2005-01-05 | 570 | 590 | 570 | 590 | 7,000 | 590 |
| 2005-01-04 | 555 | 560 | 555 | 560 | 2,000 | 560 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
