7623 (株)サンオータス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 312 | 312 | 312 | 312 | 400 | 312 |
| 2009-12-29 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2009-12-28 | 291 | 292 | 291 | 292 | 400 | 292 |
| 2009-12-25 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-12-16 | 324 | 328 | 320 | 320 | 3,500 | 320 |
| 2009-12-15 | 315 | 320 | 315 | 320 | 5,300 | 320 |
| 2009-12-14 | 301 | 315 | 301 | 315 | 1,100 | 315 |
| 2009-12-11 | 300 | 300 | 300 | 300 | 1,200 | 300 |
| 2009-12-10 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-12-08 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-12-07 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-12-02 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-11-30 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-11-27 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-11-16 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-11-12 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-11-11 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-11-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-26 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2009-10-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-13 | 315 | 320 | 315 | 320 | 600 | 320 |
| 2009-10-05 | 315 | 315 | 315 | 315 | 1,300 | 315 |
| 2009-10-02 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2009-10-01 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2009-09-30 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-09-25 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2009-09-24 | 296 | 301 | 296 | 301 | 300 | 301 |
| 2009-09-18 | 316 | 316 | 281 | 296 | 1,600 | 296 |
| 2009-09-17 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2009-09-16 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2009-09-15 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2009-09-14 | 342 | 344 | 342 | 344 | 200 | 344 |
| 2009-09-07 | 323 | 323 | 322 | 322 | 900 | 322 |
| 2009-09-01 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2009-08-27 | 315 | 320 | 308 | 308 | 8,200 | 308 |
| 2009-08-24 | 306 | 306 | 306 | 306 | 300 | 306 |
| 2009-08-14 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-08-10 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-08-05 | 323 | 323 | 323 | 323 | 400 | 323 |
| 2009-07-31 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2009-07-29 | 320 | 320 | 316 | 316 | 2,400 | 316 |
| 2009-07-28 | 316 | 319 | 316 | 319 | 400 | 319 |
| 2009-07-27 | 315 | 315 | 315 | 315 | 3,100 | 315 |
| 2009-07-10 | 312 | 315 | 312 | 315 | 300 | 315 |
| 2009-07-08 | 315 | 315 | 315 | 315 | 600 | 315 |
| 2009-07-06 | 314 | 314 | 314 | 314 | 1,100 | 314 |
| 2009-07-03 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2009-07-01 | 313 | 313 | 313 | 313 | 3,300 | 313 |
| 2009-06-30 | 313 | 313 | 313 | 313 | 500 | 313 |
| 2009-06-29 | 313 | 313 | 313 | 313 | 2,600 | 313 |
| 2009-06-24 | 306 | 313 | 306 | 313 | 200 | 313 |
| 2009-06-23 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2009-06-22 | 315 | 315 | 301 | 301 | 700 | 301 |
| 2009-06-19 | 315 | 315 | 300 | 300 | 1,000 | 300 |
| 2009-06-18 | 300 | 320 | 300 | 320 | 2,200 | 320 |
| 2009-06-17 | 304 | 304 | 300 | 300 | 1,900 | 300 |
| 2009-06-16 | 303 | 303 | 301 | 301 | 500 | 301 |
| 2009-06-15 | 303 | 303 | 303 | 303 | 200 | 303 |
| 2009-06-12 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2009-06-08 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2009-06-05 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-06-02 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2009-06-01 | 303 | 304 | 303 | 304 | 400 | 304 |
| 2009-05-29 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2009-05-28 | 311 | 311 | 303 | 303 | 3,200 | 303 |
| 2009-05-27 | 303 | 310 | 303 | 310 | 300 | 310 |
| 2009-05-26 | 302 | 302 | 300 | 302 | 1,500 | 302 |
| 2009-05-25 | 309 | 309 | 302 | 302 | 200 | 302 |
| 2009-05-22 | 309 | 309 | 309 | 309 | 200 | 309 |
| 2009-05-20 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2009-05-12 | 310 | 315 | 310 | 315 | 800 | 315 |
| 2009-05-11 | 295 | 310 | 295 | 310 | 2,500 | 310 |
| 2009-05-08 | 326 | 340 | 320 | 340 | 2,500 | 340 |
| 2009-05-07 | 384 | 384 | 329 | 344 | 3,100 | 344 |
| 2009-05-01 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2009-04-27 | 385 | 385 | 385 | 385 | 2,200 | 385 |
| 2009-04-24 | 376 | 420 | 376 | 385 | 700 | 385 |
| 2009-04-23 | 425 | 425 | 425 | 425 | 1,500 | 425 |
| 2009-04-22 | 330 | 365 | 330 | 360 | 300 | 360 |
| 2009-04-20 | 365 | 365 | 340 | 340 | 200 | 340 |
| 2009-04-17 | 350 | 350 | 350 | 350 | 2,100 | 350 |
| 2009-04-14 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2009-04-13 | 317 | 317 | 317 | 317 | 500 | 317 |
| 2009-04-09 | 310 | 310 | 302 | 302 | 1,200 | 302 |
| 2009-04-08 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-04-07 | 310 | 312 | 310 | 310 | 600 | 310 |
| 2009-04-06 | 312 | 312 | 310 | 310 | 2,200 | 310 |
| 2009-04-03 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2009-04-02 | 318 | 318 | 311 | 311 | 1,200 | 311 |
| 2009-03-31 | 311 | 311 | 310 | 310 | 1,300 | 310 |
| 2009-03-30 | 300 | 315 | 300 | 310 | 1,400 | 310 |
| 2009-03-27 | 281 | 346 | 281 | 300 | 1,600 | 300 |
| 2009-03-26 | 279 | 280 | 279 | 280 | 500 | 280 |
| 2009-03-25 | 271 | 279 | 271 | 279 | 300 | 279 |
| 2009-03-24 | 280 | 280 | 278 | 279 | 400 | 279 |
| 2009-03-23 | 285 | 285 | 280 | 280 | 300 | 280 |
| 2009-03-18 | 308 | 308 | 308 | 308 | 500 | 308 |
| 2009-03-12 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-03-05 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2009-03-04 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2009-03-02 | 348 | 348 | 348 | 348 | 500 | 348 |
| 2009-02-27 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-02-17 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2009-02-06 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2009-01-30 | 355 | 355 | 355 | 355 | 700 | 355 |
| 2009-01-29 | 355 | 355 | 355 | 355 | 1,800 | 355 |
| 2009-01-28 | 342 | 355 | 342 | 355 | 1,000 | 355 |
| 2009-01-26 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2009-01-22 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2009-01-21 | 345 | 350 | 345 | 350 | 300 | 350 |
| 2009-01-09 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2009-01-07 | 395 | 399 | 395 | 399 | 2,400 | 399 |
| 2009-01-06 | 399 | 399 | 399 | 399 | 200 | 399 |
| 2009-01-05 | 399 | 399 | 399 | 399 | 100 | 399 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
