7623 (株)サンオータス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 682 | 682 | 681 | 681 | 200 | 681 |
| 2006-12-27 | 681 | 682 | 681 | 681 | 2,200 | 681 |
| 2006-12-26 | 719 | 720 | 682 | 682 | 3,100 | 682 |
| 2006-12-25 | 729 | 730 | 728 | 730 | 2,700 | 730 |
| 2006-12-22 | 730 | 730 | 729 | 729 | 1,100 | 729 |
| 2006-12-21 | 719 | 730 | 719 | 729 | 600 | 729 |
| 2006-12-20 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2006-12-19 | 719 | 720 | 719 | 720 | 1,200 | 720 |
| 2006-12-18 | 700 | 738 | 698 | 738 | 5,300 | 738 |
| 2006-12-15 | 696 | 700 | 680 | 698 | 1,600 | 698 |
| 2006-12-14 | 680 | 681 | 680 | 681 | 700 | 681 |
| 2006-12-12 | 700 | 701 | 681 | 681 | 4,200 | 681 |
| 2006-12-08 | 689 | 700 | 689 | 700 | 500 | 700 |
| 2006-12-07 | 691 | 691 | 690 | 690 | 200 | 690 |
| 2006-12-06 | 698 | 699 | 685 | 685 | 600 | 685 |
| 2006-12-05 | 698 | 700 | 697 | 699 | 1,000 | 699 |
| 2006-12-01 | 680 | 681 | 680 | 680 | 1,300 | 680 |
| 2006-11-30 | 700 | 701 | 700 | 700 | 1,800 | 700 |
| 2006-11-29 | 701 | 702 | 700 | 700 | 1,000 | 700 |
| 2006-11-28 | 699 | 700 | 699 | 699 | 900 | 699 |
| 2006-11-24 | 699 | 699 | 698 | 699 | 300 | 699 |
| 2006-11-21 | 690 | 691 | 690 | 691 | 200 | 691 |
| 2006-11-20 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2006-11-16 | 670 | 705 | 670 | 705 | 1,700 | 705 |
| 2006-11-13 | 698 | 698 | 697 | 697 | 200 | 697 |
| 2006-11-10 | 697 | 698 | 697 | 698 | 400 | 698 |
| 2006-11-09 | 697 | 698 | 697 | 698 | 600 | 698 |
| 2006-11-08 | 699 | 700 | 698 | 699 | 800 | 699 |
| 2006-11-07 | 705 | 706 | 705 | 705 | 600 | 705 |
| 2006-11-06 | 707 | 707 | 706 | 706 | 200 | 706 |
| 2006-11-02 | 706 | 706 | 706 | 706 | 600 | 706 |
| 2006-11-01 | 704 | 706 | 704 | 706 | 200 | 706 |
| 2006-10-30 | 705 | 705 | 705 | 705 | 800 | 705 |
| 2006-10-27 | 704 | 708 | 704 | 705 | 1,000 | 705 |
| 2006-10-26 | 706 | 706 | 705 | 705 | 600 | 705 |
| 2006-10-25 | 705 | 706 | 705 | 705 | 1,800 | 705 |
| 2006-10-24 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2006-10-23 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2006-10-20 | 700 | 710 | 700 | 710 | 1,400 | 710 |
| 2006-10-19 | 701 | 706 | 700 | 705 | 900 | 705 |
| 2006-10-18 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2006-10-17 | 706 | 706 | 704 | 704 | 500 | 704 |
| 2006-10-16 | 704 | 705 | 704 | 705 | 1,000 | 705 |
| 2006-10-13 | 709 | 710 | 709 | 710 | 200 | 710 |
| 2006-10-11 | 715 | 716 | 715 | 715 | 300 | 715 |
| 2006-10-10 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2006-10-06 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2006-10-05 | 715 | 715 | 714 | 714 | 500 | 714 |
| 2006-10-04 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2006-10-03 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2006-10-02 | 720 | 720 | 720 | 720 | 1,100 | 720 |
| 2006-09-29 | 720 | 720 | 719 | 720 | 2,400 | 720 |
| 2006-09-28 | 720 | 720 | 720 | 720 | 1,500 | 720 |
| 2006-09-27 | 720 | 722 | 720 | 722 | 2,800 | 722 |
| 2006-09-26 | 720 | 720 | 720 | 720 | 600 | 720 |
| 2006-09-25 | 709 | 720 | 709 | 720 | 200 | 720 |
| 2006-09-22 | 709 | 710 | 709 | 710 | 200 | 710 |
| 2006-09-21 | 709 | 715 | 709 | 715 | 400 | 715 |
| 2006-09-20 | 709 | 715 | 709 | 709 | 3,000 | 709 |
| 2006-09-19 | 714 | 716 | 712 | 713 | 1,700 | 713 |
| 2006-09-15 | 717 | 721 | 709 | 720 | 4,200 | 720 |
| 2006-09-11 | 729 | 731 | 729 | 730 | 1,500 | 730 |
| 2006-09-08 | 739 | 739 | 738 | 739 | 300 | 739 |
| 2006-09-05 | 751 | 753 | 750 | 750 | 1,200 | 750 |
| 2006-08-31 | 744 | 753 | 744 | 753 | 300 | 753 |
| 2006-08-29 | 751 | 752 | 751 | 752 | 4,200 | 752 |
| 2006-08-28 | 749 | 752 | 749 | 752 | 1,000 | 752 |
| 2006-08-25 | 757 | 757 | 752 | 752 | 200 | 752 |
| 2006-08-24 | 756 | 756 | 751 | 752 | 1,200 | 752 |
| 2006-08-23 | 760 | 760 | 755 | 755 | 400 | 755 |
| 2006-08-22 | 751 | 751 | 750 | 750 | 1,100 | 750 |
| 2006-08-21 | 761 | 761 | 744 | 745 | 1,300 | 745 |
| 2006-08-18 | 750 | 752 | 750 | 750 | 1,700 | 750 |
| 2006-08-17 | 735 | 735 | 734 | 735 | 600 | 735 |
| 2006-08-16 | 735 | 736 | 735 | 736 | 200 | 736 |
| 2006-08-15 | 735 | 736 | 734 | 734 | 1,600 | 734 |
| 2006-08-14 | 730 | 734 | 730 | 734 | 400 | 734 |
| 2006-08-09 | 763 | 763 | 762 | 762 | 200 | 762 |
| 2006-08-08 | 763 | 763 | 762 | 762 | 500 | 762 |
| 2006-08-07 | 761 | 761 | 760 | 761 | 300 | 761 |
| 2006-08-04 | 762 | 762 | 761 | 761 | 600 | 761 |
| 2006-08-03 | 761 | 762 | 750 | 761 | 1,400 | 761 |
| 2006-08-02 | 761 | 774 | 761 | 766 | 3,600 | 766 |
| 2006-08-01 | 790 | 798 | 774 | 774 | 2,000 | 774 |
| 2006-07-31 | 759 | 761 | 759 | 761 | 200 | 761 |
| 2006-07-28 | 760 | 760 | 759 | 759 | 300 | 759 |
| 2006-07-27 | 760 | 760 | 758 | 759 | 300 | 759 |
| 2006-07-26 | 760 | 760 | 750 | 750 | 200 | 750 |
| 2006-07-25 | 750 | 751 | 750 | 751 | 200 | 751 |
| 2006-07-24 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2006-07-21 | 751 | 752 | 716 | 721 | 1,300 | 721 |
| 2006-07-19 | 750 | 751 | 750 | 751 | 2,900 | 751 |
| 2006-07-18 | 750 | 751 | 750 | 751 | 500 | 751 |
| 2006-07-14 | 784 | 785 | 749 | 750 | 1,900 | 750 |
| 2006-07-13 | 798 | 798 | 790 | 790 | 500 | 790 |
| 2006-07-12 | 798 | 798 | 798 | 798 | 700 | 798 |
| 2006-07-11 | 797 | 798 | 797 | 798 | 900 | 798 |
| 2006-07-10 | 794 | 796 | 794 | 796 | 600 | 796 |
| 2006-07-07 | 795 | 795 | 794 | 795 | 900 | 795 |
| 2006-07-06 | 793 | 800 | 793 | 795 | 2,000 | 795 |
| 2006-07-05 | 793 | 794 | 793 | 794 | 1,000 | 794 |
| 2006-07-04 | 796 | 800 | 786 | 790 | 900 | 790 |
| 2006-07-03 | 784 | 785 | 784 | 785 | 400 | 785 |
| 2006-06-30 | 780 | 782 | 777 | 777 | 400 | 777 |
| 2006-06-29 | 774 | 781 | 774 | 781 | 2,100 | 781 |
| 2006-06-28 | 760 | 770 | 760 | 770 | 1,500 | 770 |
| 2006-06-27 | 750 | 751 | 749 | 750 | 2,000 | 750 |
| 2006-06-26 | 731 | 750 | 730 | 750 | 7,800 | 750 |
| 2006-06-23 | 699 | 709 | 698 | 702 | 600 | 702 |
| 2006-06-21 | 700 | 703 | 690 | 690 | 1,400 | 690 |
| 2006-06-20 | 701 | 711 | 700 | 710 | 1,200 | 710 |
| 2006-06-19 | 704 | 705 | 694 | 700 | 2,000 | 700 |
| 2006-06-16 | 702 | 716 | 701 | 710 | 1,200 | 710 |
| 2006-06-15 | 686 | 690 | 686 | 690 | 400 | 690 |
| 2006-06-14 | 685 | 686 | 679 | 685 | 2,200 | 685 |
| 2006-06-13 | 700 | 701 | 682 | 685 | 3,200 | 685 |
| 2006-06-12 | 709 | 710 | 700 | 703 | 3,600 | 703 |
| 2006-06-09 | 740 | 741 | 740 | 740 | 500 | 740 |
| 2006-06-08 | 740 | 741 | 740 | 740 | 700 | 740 |
| 2006-06-07 | 764 | 766 | 759 | 760 | 2,000 | 760 |
| 2006-06-05 | 764 | 765 | 764 | 765 | 700 | 765 |
| 2006-06-02 | 769 | 770 | 765 | 765 | 1,500 | 765 |
| 2006-06-01 | 769 | 770 | 769 | 770 | 400 | 770 |
| 2006-05-31 | 780 | 780 | 770 | 770 | 200 | 770 |
| 2006-05-30 | 779 | 779 | 769 | 770 | 700 | 770 |
| 2006-05-29 | 752 | 770 | 752 | 770 | 1,200 | 770 |
| 2006-05-26 | 770 | 770 | 741 | 750 | 1,600 | 750 |
| 2006-05-25 | 781 | 781 | 780 | 780 | 200 | 780 |
| 2006-05-24 | 801 | 802 | 789 | 789 | 900 | 789 |
| 2006-05-23 | 801 | 801 | 801 | 801 | 400 | 801 |
| 2006-05-19 | 803 | 810 | 803 | 810 | 900 | 810 |
| 2006-05-18 | 832 | 833 | 830 | 830 | 1,600 | 830 |
| 2006-05-17 | 860 | 860 | 835 | 835 | 1,500 | 835 |
| 2006-05-15 | 865 | 869 | 859 | 868 | 2,000 | 868 |
| 2006-05-12 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2006-05-11 | 869 | 870 | 869 | 870 | 800 | 870 |
| 2006-05-10 | 870 | 871 | 869 | 869 | 2,500 | 869 |
| 2006-05-09 | 864 | 870 | 864 | 870 | 1,400 | 870 |
| 2006-05-08 | 862 | 863 | 861 | 862 | 1,700 | 862 |
| 2006-05-02 | 880 | 880 | 861 | 862 | 1,600 | 862 |
| 2006-05-01 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2006-04-28 | 904 | 907 | 904 | 905 | 1,000 | 905 |
| 2006-04-27 | 901 | 905 | 901 | 905 | 900 | 905 |
| 2006-04-26 | 903 | 904 | 899 | 902 | 2,900 | 902 |
| 2006-04-25 | 964 | 965 | 901 | 904 | 2,100 | 904 |
| 2006-04-24 | 990 | 991 | 989 | 991 | 4,900 | 991 |
| 2006-04-21 | 999 | 1,001 | 998 | 1,000 | 2,700 | 1,000 |
| 2006-04-20 | 992 | 1,001 | 990 | 1,000 | 4,800 | 1,000 |
| 2006-04-19 | 977 | 988 | 977 | 988 | 2,400 | 988 |
| 2006-04-18 | 964 | 1,008 | 963 | 989 | 6,000 | 989 |
| 2006-04-17 | 964 | 970 | 964 | 964 | 2,000 | 964 |
| 2006-04-14 | 964 | 965 | 959 | 964 | 3,300 | 964 |
| 2006-04-13 | 963 | 965 | 958 | 963 | 1,900 | 963 |
| 2006-04-12 | 961 | 964 | 958 | 963 | 5,500 | 963 |
| 2006-04-11 | 960 | 961 | 957 | 960 | 2,100 | 960 |
| 2006-04-10 | 948 | 961 | 948 | 960 | 2,800 | 960 |
| 2006-04-07 | 964 | 979 | 943 | 955 | 3,800 | 955 |
| 2006-04-06 | 970 | 970 | 965 | 965 | 1,000 | 965 |
| 2006-04-05 | 969 | 971 | 962 | 970 | 6,600 | 970 |
| 2006-04-04 | 934 | 970 | 934 | 970 | 5,400 | 970 |
| 2006-04-03 | 920 | 935 | 919 | 934 | 4,200 | 934 |
| 2006-03-31 | 896 | 915 | 896 | 910 | 1,900 | 910 |
| 2006-03-30 | 890 | 900 | 890 | 895 | 5,500 | 895 |
| 2006-03-29 | 878 | 891 | 878 | 890 | 4,200 | 890 |
| 2006-03-28 | 870 | 875 | 870 | 875 | 2,100 | 875 |
| 2006-03-27 | 869 | 871 | 869 | 869 | 1,700 | 869 |
| 2006-03-24 | 850 | 870 | 850 | 860 | 3,400 | 860 |
| 2006-03-23 | 880 | 881 | 850 | 851 | 8,000 | 851 |
| 2006-03-22 | 890 | 890 | 880 | 884 | 3,700 | 884 |
| 2006-03-20 | 890 | 891 | 890 | 890 | 2,400 | 890 |
| 2006-03-17 | 899 | 900 | 889 | 891 | 6,600 | 891 |
| 2006-03-16 | 910 | 911 | 900 | 900 | 1,600 | 900 |
| 2006-03-15 | 908 | 911 | 908 | 910 | 1,200 | 910 |
| 2006-03-14 | 910 | 911 | 910 | 910 | 400 | 910 |
| 2006-03-13 | 900 | 903 | 899 | 900 | 1,100 | 900 |
| 2006-03-10 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2006-03-09 | 900 | 902 | 890 | 900 | 1,300 | 900 |
| 2006-03-08 | 900 | 901 | 889 | 900 | 3,500 | 900 |
| 2006-03-07 | 900 | 905 | 900 | 900 | 800 | 900 |
| 2006-03-06 | 919 | 920 | 910 | 910 | 1,300 | 910 |
| 2006-03-03 | 949 | 950 | 939 | 939 | 3,200 | 939 |
| 2006-03-02 | 980 | 980 | 959 | 960 | 2,600 | 960 |
| 2006-03-01 | 984 | 985 | 968 | 968 | 1,600 | 968 |
| 2006-02-28 | 946 | 980 | 946 | 980 | 1,300 | 980 |
| 2006-02-27 | 931 | 940 | 930 | 940 | 2,600 | 940 |
| 2006-02-24 | 940 | 940 | 918 | 919 | 1,500 | 919 |
| 2006-02-23 | 849 | 946 | 849 | 940 | 4,900 | 940 |
| 2006-02-22 | 845 | 875 | 845 | 850 | 1,900 | 850 |
| 2006-02-21 | 820 | 830 | 801 | 830 | 2,200 | 830 |
| 2006-02-20 | 919 | 920 | 820 | 820 | 3,600 | 820 |
| 2006-02-17 | 970 | 971 | 935 | 935 | 5,800 | 935 |
| 2006-02-16 | 965 | 967 | 965 | 967 | 1,200 | 967 |
| 2006-02-15 | 970 | 971 | 970 | 970 | 2,000 | 970 |
| 2006-02-14 | 981 | 981 | 969 | 970 | 3,100 | 970 |
| 2006-02-13 | 1,000 | 1,001 | 960 | 960 | 4,900 | 960 |
| 2006-02-10 | 1,050 | 1,051 | 999 | 1,000 | 4,500 | 1,000 |
| 2006-02-09 | 1,055 | 1,056 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2006-02-08 | 1,054 | 1,056 | 1,049 | 1,055 | 4,400 | 1,055 |
| 2006-02-07 | 1,065 | 1,066 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2006-02-06 | 1,069 | 1,071 | 1,064 | 1,071 | 3,800 | 1,071 |
| 2006-02-03 | 1,070 | 1,076 | 1,060 | 1,069 | 1,700 | 1,069 |
| 2006-02-02 | 1,120 | 1,121 | 1,078 | 1,100 | 2,000 | 1,100 |
| 2006-02-01 | 1,109 | 1,120 | 1,107 | 1,120 | 4,500 | 1,120 |
| 2006-01-31 | 1,074 | 1,120 | 1,070 | 1,110 | 11,900 | 1,110 |
| 2006-01-30 | 1,035 | 1,080 | 1,035 | 1,070 | 11,100 | 1,070 |
| 2006-01-27 | 1,011 | 1,049 | 1,011 | 1,030 | 2,100 | 1,030 |
| 2006-01-26 | 999 | 1,000 | 999 | 1,000 | 3,400 | 1,000 |
| 2006-01-25 | 999 | 1,010 | 999 | 1,010 | 3,600 | 1,010 |
| 2006-01-24 | 980 | 1,000 | 980 | 999 | 1,400 | 999 |
| 2006-01-23 | 999 | 1,000 | 964 | 980 | 4,000 | 980 |
| 2006-01-20 | 1,029 | 1,031 | 1,000 | 1,000 | 5,400 | 1,000 |
| 2006-01-19 | 980 | 1,028 | 960 | 1,028 | 12,600 | 1,028 |
| 2006-01-18 | 1,055 | 1,056 | 830 | 1,000 | 10,400 | 1,000 |
| 2006-01-17 | 1,075 | 1,076 | 1,050 | 1,060 | 4,100 | 1,060 |
| 2006-01-16 | 1,077 | 1,080 | 1,075 | 1,076 | 5,100 | 1,076 |
| 2006-01-13 | 1,125 | 1,130 | 1,080 | 1,080 | 7,500 | 1,080 |
| 2006-01-12 | 1,159 | 1,160 | 1,126 | 1,130 | 4,500 | 1,130 |
| 2006-01-11 | 1,177 | 1,185 | 1,126 | 1,160 | 11,400 | 1,160 |
| 2006-01-10 | 1,100 | 1,178 | 1,096 | 1,177 | 11,400 | 1,177 |
| 2006-01-06 | 1,070 | 1,101 | 1,070 | 1,100 | 9,500 | 1,100 |
| 2006-01-05 | 1,000 | 1,101 | 996 | 1,070 | 10,400 | 1,070 |
| 2006-01-04 | 983 | 1,000 | 983 | 999 | 4,000 | 999 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
