7623 (株)サンオータス の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-27 | 341 | 341 | 332 | 332 | 600 | 332 |
2012-12-26 | 330 | 331 | 330 | 331 | 400 | 331 |
2012-12-25 | 346 | 346 | 346 | 346 | 100 | 346 |
2012-12-21 | 344 | 344 | 344 | 344 | 100 | 344 |
2012-12-20 | 344 | 346 | 344 | 346 | 500 | 346 |
2012-12-19 | 347 | 347 | 347 | 347 | 100 | 347 |
2012-12-14 | 347 | 347 | 347 | 347 | 100 | 347 |
2012-12-12 | 348 | 348 | 341 | 342 | 400 | 342 |
2012-12-07 | 340 | 340 | 340 | 340 | 600 | 340 |
2012-12-06 | 342 | 342 | 342 | 342 | 100 | 342 |
2012-12-05 | 350 | 350 | 350 | 350 | 600 | 350 |
2012-12-03 | 350 | 350 | 350 | 350 | 100 | 350 |
2012-11-29 | 350 | 350 | 350 | 350 | 1,300 | 350 |
2012-11-28 | 350 | 350 | 350 | 350 | 100 | 350 |
2012-11-27 | 350 | 350 | 350 | 350 | 1,600 | 350 |
2012-11-21 | 350 | 350 | 350 | 350 | 100 | 350 |
2012-11-07 | 323 | 323 | 323 | 323 | 100 | 323 |
2012-11-06 | 323 | 323 | 323 | 323 | 200 | 323 |
2012-11-02 | 320 | 321 | 320 | 321 | 300 | 321 |
2012-10-31 | 319 | 319 | 319 | 319 | 700 | 319 |
2012-10-29 | 319 | 319 | 319 | 319 | 900 | 319 |
2012-10-25 | 319 | 319 | 319 | 319 | 200 | 319 |
2012-10-22 | 320 | 320 | 320 | 320 | 200 | 320 |
2012-10-19 | 320 | 320 | 320 | 320 | 100 | 320 |
2012-10-16 | 320 | 320 | 320 | 320 | 200 | 320 |
2012-10-09 | 320 | 320 | 320 | 320 | 100 | 320 |
2012-10-05 | 320 | 320 | 320 | 320 | 300 | 320 |
2012-10-02 | 323 | 323 | 323 | 323 | 100 | 323 |
2012-10-01 | 332 | 332 | 332 | 332 | 100 | 332 |
2012-09-28 | 333 | 333 | 332 | 332 | 400 | 332 |
2012-09-27 | 350 | 350 | 350 | 350 | 2,100 | 350 |
2012-09-18 | 357 | 357 | 353 | 353 | 400 | 353 |
2012-09-14 | 358 | 359 | 358 | 359 | 2,500 | 359 |
2012-09-13 | 350 | 352 | 350 | 352 | 1,000 | 352 |
2012-09-12 | 326 | 346 | 326 | 346 | 1,300 | 346 |
2012-09-11 | 324 | 324 | 324 | 324 | 100 | 324 |
2012-09-10 | 322 | 322 | 322 | 322 | 500 | 322 |
2012-09-07 | 315 | 315 | 315 | 315 | 300 | 315 |
2012-09-06 | 321 | 321 | 321 | 321 | 100 | 321 |
2012-09-05 | 325 | 325 | 321 | 321 | 2,000 | 321 |
2012-09-03 | 325 | 329 | 325 | 325 | 1,400 | 325 |
2012-08-30 | 320 | 325 | 320 | 325 | 2,600 | 325 |
2012-08-29 | 320 | 320 | 320 | 320 | 5,300 | 320 |
2012-08-28 | 320 | 320 | 320 | 320 | 400 | 320 |
2012-08-27 | 320 | 320 | 320 | 320 | 5,200 | 320 |
2012-08-13 | 306 | 306 | 306 | 306 | 200 | 306 |
2012-08-10 | 306 | 306 | 306 | 306 | 100 | 306 |
2012-08-06 | 310 | 310 | 310 | 310 | 200 | 310 |
2012-07-30 | 306 | 306 | 306 | 306 | 3,000 | 306 |
2012-07-25 | 302 | 306 | 302 | 306 | 200 | 306 |
2012-07-24 | 312 | 321 | 312 | 320 | 400 | 320 |
2012-07-20 | 307 | 307 | 307 | 307 | 100 | 307 |
2012-07-18 | 317 | 317 | 315 | 315 | 200 | 315 |
2012-07-13 | 315 | 315 | 315 | 315 | 100 | 315 |
2012-07-09 | 312 | 313 | 312 | 313 | 200 | 313 |
2012-07-06 | 312 | 316 | 312 | 312 | 300 | 312 |
2012-07-04 | 311 | 311 | 311 | 311 | 100 | 311 |
2012-07-02 | 310 | 310 | 307 | 307 | 300 | 307 |
2012-06-29 | 307 | 307 | 307 | 307 | 100 | 307 |
2012-06-28 | 307 | 307 | 307 | 307 | 400 | 307 |
2012-06-27 | 305 | 305 | 305 | 305 | 400 | 305 |
2012-06-26 | 302 | 302 | 302 | 302 | 100 | 302 |
2012-06-25 | 302 | 302 | 302 | 302 | 200 | 302 |
2012-06-20 | 325 | 325 | 300 | 305 | 2,000 | 305 |
2012-06-19 | 292 | 313 | 292 | 313 | 400 | 313 |
2012-06-13 | 290 | 290 | 290 | 290 | 2,700 | 290 |
2012-06-11 | 291 | 291 | 291 | 291 | 400 | 291 |
2012-06-08 | 290 | 290 | 290 | 290 | 100 | 290 |
2012-06-04 | 288 | 288 | 288 | 288 | 100 | 288 |
2012-06-01 | 320 | 320 | 320 | 320 | 4,600 | 320 |
2012-05-31 | 312 | 320 | 312 | 320 | 1,300 | 320 |
2012-05-30 | 310 | 310 | 310 | 310 | 100 | 310 |
2012-05-24 | 300 | 300 | 300 | 300 | 100 | 300 |
2012-05-18 | 294 | 294 | 294 | 294 | 100 | 294 |
2012-05-16 | 299 | 299 | 299 | 299 | 100 | 299 |
2012-05-15 | 310 | 310 | 308 | 308 | 300 | 308 |
2012-05-11 | 305 | 305 | 305 | 305 | 200 | 305 |
2012-05-09 | 312 | 312 | 312 | 312 | 400 | 312 |
2012-05-07 | 313 | 313 | 312 | 312 | 400 | 312 |
2012-05-01 | 315 | 315 | 312 | 312 | 1,000 | 312 |
2012-04-26 | 326 | 326 | 312 | 312 | 300 | 312 |
2012-04-25 | 323 | 325 | 323 | 324 | 1,200 | 324 |
2012-04-24 | 344 | 357 | 344 | 349 | 1,400 | 349 |
2012-04-23 | 350 | 360 | 350 | 360 | 600 | 360 |
2012-04-20 | 350 | 350 | 350 | 350 | 300 | 350 |
2012-04-19 | 360 | 360 | 355 | 355 | 500 | 355 |
2012-04-17 | 360 | 363 | 360 | 363 | 400 | 363 |
2012-04-16 | 359 | 359 | 353 | 353 | 400 | 353 |
2012-04-12 | 359 | 359 | 359 | 359 | 100 | 359 |
2012-04-11 | 362 | 362 | 362 | 362 | 200 | 362 |
2012-04-10 | 363 | 363 | 360 | 363 | 600 | 363 |
2012-04-09 | 363 | 363 | 363 | 363 | 100 | 363 |
2012-04-06 | 363 | 363 | 358 | 363 | 400 | 363 |
2012-04-05 | 364 | 364 | 358 | 358 | 1,200 | 358 |
2012-04-04 | 371 | 373 | 364 | 364 | 1,400 | 364 |
2012-04-03 | 370 | 373 | 370 | 373 | 300 | 373 |
2012-04-02 | 373 | 373 | 360 | 371 | 1,400 | 371 |
2012-03-30 | 374 | 374 | 370 | 374 | 1,000 | 374 |
2012-03-29 | 349 | 390 | 349 | 375 | 700 | 375 |
2012-03-28 | 341 | 349 | 341 | 349 | 2,100 | 349 |
2012-03-27 | 335 | 341 | 335 | 341 | 400 | 341 |
2012-03-26 | 330 | 335 | 330 | 335 | 1,500 | 335 |
2012-03-23 | 330 | 330 | 330 | 330 | 200 | 330 |
2012-03-22 | 330 | 330 | 330 | 330 | 100 | 330 |
2012-03-19 | 321 | 321 | 321 | 321 | 1,500 | 321 |
2012-03-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2012-03-15 | 330 | 341 | 321 | 321 | 1,200 | 321 |
2012-03-14 | 330 | 330 | 330 | 330 | 100 | 330 |
2012-03-13 | 321 | 321 | 321 | 321 | 500 | 321 |
2012-03-12 | 331 | 331 | 318 | 318 | 1,100 | 318 |
2012-03-09 | 336 | 336 | 336 | 336 | 200 | 336 |
2012-03-08 | 336 | 336 | 336 | 336 | 1,000 | 336 |
2012-03-07 | 322 | 328 | 321 | 328 | 1,800 | 328 |
2012-03-06 | 321 | 321 | 321 | 321 | 1,400 | 321 |
2012-03-05 | 322 | 322 | 321 | 321 | 900 | 321 |
2012-03-02 | 321 | 321 | 321 | 321 | 100 | 321 |
2012-02-29 | 317 | 317 | 317 | 317 | 200 | 317 |
2012-02-28 | 317 | 317 | 317 | 317 | 600 | 317 |
2012-02-21 | 306 | 306 | 306 | 306 | 100 | 306 |
2012-02-20 | 306 | 306 | 306 | 306 | 1,300 | 306 |
2012-02-17 | 314 | 314 | 314 | 314 | 100 | 314 |
2012-02-14 | 314 | 314 | 314 | 314 | 100 | 314 |
2012-02-07 | 311 | 311 | 311 | 311 | 400 | 311 |
2012-01-30 | 311 | 311 | 311 | 311 | 500 | 311 |
2012-01-27 | 311 | 311 | 311 | 311 | 3,800 | 311 |
2012-01-26 | 311 | 311 | 311 | 311 | 100 | 311 |
2012-01-23 | 302 | 311 | 302 | 311 | 1,100 | 311 |
2012-01-20 | 310 | 318 | 310 | 310 | 800 | 310 |
2012-01-10 | 305 | 306 | 300 | 300 | 2,100 | 300 |
2012-01-05 | 335 | 335 | 335 | 335 | 400 | 335 |
分割・併合履歴 : [2000-04-25]1株→1.3株