7623 (株)サンオータス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 356 | 359 | 352 | 359 | 2,100 | 359 |
2017-12-28 | 357 | 357 | 353 | 356 | 4,100 | 356 |
2017-12-27 | 355 | 357 | 355 | 357 | 300 | 357 |
2017-12-26 | 355 | 359 | 355 | 355 | 2,600 | 355 |
2017-12-25 | 355 | 356 | 355 | 355 | 4,000 | 355 |
2017-12-22 | 363 | 363 | 355 | 358 | 3,100 | 358 |
2017-12-21 | 355 | 360 | 355 | 358 | 6,900 | 358 |
2017-12-20 | 355 | 367 | 353 | 365 | 18,900 | 365 |
2017-12-19 | 356 | 360 | 355 | 360 | 7,000 | 360 |
2017-12-18 | 355 | 367 | 355 | 356 | 5,100 | 356 |
2017-12-15 | 367 | 367 | 350 | 353 | 23,400 | 353 |
2017-12-14 | 372 | 376 | 368 | 368 | 11,000 | 368 |
2017-12-13 | 370 | 374 | 365 | 369 | 13,600 | 369 |
2017-12-12 | 365 | 369 | 365 | 369 | 5,400 | 369 |
2017-12-11 | 360 | 365 | 360 | 365 | 7,500 | 365 |
2017-12-08 | 360 | 365 | 360 | 360 | 3,000 | 360 |
2017-12-07 | 360 | 361 | 360 | 361 | 3,000 | 361 |
2017-12-06 | 361 | 364 | 357 | 363 | 6,200 | 363 |
2017-12-05 | 361 | 362 | 359 | 359 | 5,100 | 359 |
2017-12-04 | 361 | 367 | 361 | 365 | 2,500 | 365 |
2017-12-01 | 364 | 364 | 361 | 361 | 900 | 361 |
2017-11-30 | 360 | 361 | 360 | 361 | 4,000 | 361 |
2017-11-29 | 363 | 363 | 361 | 362 | 1,600 | 362 |
2017-11-28 | 365 | 368 | 363 | 363 | 5,300 | 363 |
2017-11-27 | 360 | 365 | 360 | 365 | 3,200 | 365 |
2017-11-24 | 360 | 362 | 355 | 356 | 16,500 | 356 |
2017-11-22 | 357 | 362 | 354 | 358 | 9,500 | 358 |
2017-11-21 | 350 | 350 | 350 | 350 | 300 | 350 |
2017-11-20 | 347 | 347 | 347 | 347 | 700 | 347 |
2017-11-17 | 348 | 348 | 348 | 348 | 100 | 348 |
2017-11-16 | 346 | 347 | 346 | 347 | 900 | 347 |
2017-11-15 | 348 | 349 | 347 | 347 | 2,400 | 347 |
2017-11-13 | 349 | 349 | 349 | 349 | 500 | 349 |
2017-11-10 | 355 | 355 | 347 | 347 | 2,900 | 347 |
2017-11-09 | 355 | 356 | 355 | 355 | 900 | 355 |
2017-11-08 | 355 | 356 | 355 | 356 | 800 | 356 |
2017-11-07 | 357 | 357 | 355 | 355 | 900 | 355 |
2017-11-06 | 360 | 360 | 358 | 358 | 600 | 358 |
2017-11-02 | 357 | 358 | 357 | 358 | 2,500 | 358 |
2017-11-01 | 359 | 360 | 356 | 357 | 4,900 | 357 |
2017-10-31 | 358 | 358 | 357 | 358 | 2,600 | 358 |
2017-10-30 | 358 | 360 | 357 | 357 | 4,600 | 357 |
2017-10-27 | 355 | 358 | 355 | 357 | 6,700 | 357 |
2017-10-26 | 348 | 354 | 347 | 354 | 2,200 | 354 |
2017-10-25 | 346 | 351 | 346 | 351 | 4,100 | 351 |
2017-10-24 | 349 | 361 | 344 | 344 | 24,900 | 344 |
2017-10-23 | 344 | 349 | 344 | 349 | 2,400 | 349 |
2017-10-20 | 345 | 345 | 344 | 344 | 400 | 344 |
2017-10-19 | 343 | 348 | 342 | 342 | 3,800 | 342 |
2017-10-18 | 349 | 349 | 340 | 342 | 2,000 | 342 |
2017-10-17 | 340 | 350 | 340 | 345 | 9,700 | 345 |
2017-10-16 | 339 | 341 | 339 | 339 | 600 | 339 |
2017-10-13 | 334 | 342 | 333 | 342 | 10,600 | 342 |
2017-10-12 | 335 | 336 | 335 | 335 | 700 | 335 |
2017-10-11 | 335 | 335 | 333 | 335 | 1,900 | 335 |
2017-10-10 | 336 | 336 | 335 | 335 | 600 | 335 |
2017-10-06 | 333 | 335 | 332 | 335 | 2,400 | 335 |
2017-10-05 | 336 | 341 | 332 | 334 | 4,400 | 334 |
2017-10-04 | 334 | 336 | 334 | 335 | 1,100 | 335 |
2017-10-03 | 337 | 338 | 336 | 336 | 1,600 | 336 |
2017-10-02 | 336 | 336 | 336 | 336 | 500 | 336 |
2017-09-29 | 332 | 336 | 331 | 333 | 5,800 | 333 |
2017-09-28 | 334 | 335 | 332 | 333 | 1,100 | 333 |
2017-09-27 | 333 | 334 | 332 | 332 | 3,400 | 332 |
2017-09-26 | 334 | 334 | 332 | 333 | 1,400 | 333 |
2017-09-25 | 333 | 334 | 333 | 334 | 500 | 334 |
2017-09-22 | 335 | 342 | 332 | 333 | 8,200 | 333 |
2017-09-21 | 332 | 332 | 331 | 332 | 1,500 | 332 |
2017-09-20 | 332 | 332 | 331 | 332 | 1,100 | 332 |
2017-09-19 | 336 | 337 | 324 | 334 | 22,800 | 334 |
2017-09-15 | 338 | 338 | 337 | 337 | 400 | 337 |
2017-09-14 | 341 | 342 | 334 | 334 | 12,200 | 334 |
2017-09-13 | 341 | 350 | 340 | 349 | 13,200 | 349 |
2017-09-12 | 335 | 341 | 335 | 341 | 3,000 | 341 |
2017-09-11 | 333 | 334 | 332 | 332 | 1,100 | 332 |
2017-09-08 | 334 | 334 | 332 | 332 | 300 | 332 |
2017-09-07 | 332 | 332 | 332 | 332 | 100 | 332 |
2017-09-06 | 335 | 335 | 331 | 332 | 2,700 | 332 |
2017-09-05 | 336 | 336 | 335 | 335 | 1,300 | 335 |
2017-09-04 | 339 | 343 | 337 | 337 | 6,000 | 337 |
2017-09-01 | 349 | 349 | 338 | 339 | 3,400 | 339 |
2017-08-31 | 340 | 349 | 340 | 349 | 1,600 | 349 |
2017-08-30 | 338 | 338 | 336 | 336 | 1,300 | 336 |
2017-08-28 | 343 | 343 | 336 | 343 | 4,600 | 343 |
2017-08-25 | 342 | 343 | 334 | 343 | 1,200 | 343 |
2017-08-24 | 339 | 343 | 339 | 343 | 1,800 | 343 |
2017-08-23 | 339 | 339 | 339 | 339 | 800 | 339 |
2017-08-22 | 338 | 338 | 337 | 338 | 700 | 338 |
2017-08-21 | 338 | 338 | 338 | 338 | 100 | 338 |
2017-08-17 | 334 | 337 | 332 | 337 | 900 | 337 |
2017-08-16 | 330 | 333 | 330 | 333 | 500 | 333 |
2017-08-15 | 332 | 334 | 332 | 333 | 600 | 333 |
2017-08-14 | 334 | 334 | 331 | 331 | 6,000 | 331 |
2017-08-10 | 339 | 339 | 338 | 338 | 2,600 | 338 |
2017-08-09 | 341 | 341 | 340 | 341 | 2,300 | 341 |
2017-08-08 | 342 | 344 | 342 | 343 | 1,300 | 343 |
2017-08-07 | 341 | 346 | 340 | 340 | 9,000 | 340 |
2017-08-04 | 347 | 347 | 341 | 341 | 3,500 | 341 |
2017-08-03 | 345 | 348 | 343 | 348 | 4,200 | 348 |
2017-08-02 | 346 | 346 | 343 | 344 | 1,500 | 344 |
2017-08-01 | 345 | 345 | 343 | 343 | 3,200 | 343 |
2017-07-31 | 346 | 346 | 345 | 345 | 2,400 | 345 |
2017-07-28 | 349 | 351 | 348 | 348 | 2,400 | 348 |
2017-07-27 | 349 | 351 | 349 | 349 | 1,900 | 349 |
2017-07-26 | 348 | 349 | 348 | 349 | 200 | 349 |
2017-07-25 | 348 | 348 | 348 | 348 | 200 | 348 |
2017-07-24 | 347 | 347 | 347 | 347 | 200 | 347 |
2017-07-21 | 348 | 348 | 347 | 347 | 500 | 347 |
2017-07-20 | 347 | 348 | 346 | 348 | 1,200 | 348 |
2017-07-19 | 347 | 351 | 346 | 346 | 4,400 | 346 |
2017-07-18 | 349 | 349 | 347 | 347 | 3,400 | 347 |
2017-07-14 | 349 | 350 | 349 | 350 | 1,000 | 350 |
2017-07-13 | 346 | 349 | 346 | 349 | 2,000 | 349 |
2017-07-12 | 346 | 346 | 346 | 346 | 200 | 346 |
2017-07-11 | 346 | 347 | 343 | 347 | 5,100 | 347 |
2017-07-10 | 345 | 345 | 344 | 345 | 2,700 | 345 |
2017-07-07 | 345 | 346 | 344 | 344 | 2,500 | 344 |
2017-07-06 | 353 | 353 | 350 | 350 | 700 | 350 |
2017-07-05 | 351 | 353 | 351 | 353 | 1,400 | 353 |
2017-07-04 | 355 | 355 | 351 | 351 | 1,600 | 351 |
2017-07-03 | 350 | 360 | 350 | 351 | 6,100 | 351 |
2017-06-30 | 351 | 351 | 347 | 350 | 5,000 | 350 |
2017-06-29 | 350 | 353 | 350 | 353 | 5,600 | 353 |
2017-06-28 | 350 | 352 | 350 | 352 | 6,600 | 352 |
2017-06-27 | 351 | 353 | 350 | 351 | 5,200 | 351 |
2017-06-26 | 354 | 354 | 351 | 351 | 2,400 | 351 |
2017-06-23 | 352 | 354 | 351 | 352 | 3,100 | 352 |
2017-06-22 | 358 | 358 | 352 | 352 | 2,000 | 352 |
2017-06-21 | 350 | 359 | 350 | 357 | 14,200 | 357 |
2017-06-20 | 346 | 356 | 346 | 349 | 38,800 | 349 |
2017-06-19 | 366 | 370 | 365 | 369 | 19,100 | 369 |
2017-06-16 | 368 | 370 | 364 | 365 | 12,200 | 365 |
2017-06-15 | 370 | 370 | 363 | 368 | 4,600 | 368 |
2017-06-14 | 362 | 376 | 359 | 376 | 8,900 | 376 |
2017-06-13 | 359 | 367 | 359 | 361 | 6,000 | 361 |
2017-06-12 | 363 | 379 | 359 | 359 | 21,000 | 359 |
2017-06-09 | 370 | 370 | 351 | 356 | 31,800 | 356 |
2017-06-08 | 376 | 385 | 371 | 375 | 66,700 | 375 |
2017-06-07 | 375 | 408 | 366 | 408 | 87,900 | 408 |
2017-06-06 | 356 | 377 | 347 | 377 | 30,200 | 377 |
2017-06-05 | 343 | 359 | 340 | 359 | 34,500 | 359 |
2017-06-02 | 344 | 344 | 340 | 341 | 4,400 | 341 |
2017-06-01 | 342 | 345 | 341 | 343 | 3,900 | 343 |
2017-05-31 | 341 | 345 | 340 | 345 | 5,500 | 345 |
2017-05-30 | 342 | 346 | 341 | 341 | 3,000 | 341 |
2017-05-29 | 341 | 344 | 341 | 341 | 3,600 | 341 |
2017-05-26 | 343 | 344 | 339 | 341 | 8,600 | 341 |
2017-05-25 | 345 | 347 | 342 | 342 | 2,800 | 342 |
2017-05-24 | 343 | 347 | 343 | 343 | 3,600 | 343 |
2017-05-23 | 341 | 346 | 340 | 343 | 14,300 | 343 |
2017-05-22 | 340 | 344 | 338 | 344 | 8,300 | 344 |
2017-05-19 | 340 | 343 | 338 | 338 | 13,300 | 338 |
2017-05-18 | 336 | 399 | 333 | 340 | 203,600 | 340 |
2017-05-17 | 336 | 337 | 336 | 336 | 1,200 | 336 |
2017-05-16 | 334 | 339 | 333 | 336 | 6,700 | 336 |
2017-05-15 | 335 | 337 | 334 | 335 | 2,200 | 335 |
2017-05-12 | 333 | 337 | 332 | 333 | 5,200 | 333 |
2017-05-11 | 330 | 335 | 330 | 335 | 10,900 | 335 |
2017-05-10 | 329 | 333 | 329 | 332 | 9,900 | 332 |
2017-05-09 | 329 | 332 | 327 | 330 | 8,900 | 330 |
2017-05-08 | 338 | 338 | 320 | 328 | 22,700 | 328 |
2017-05-02 | 335 | 337 | 331 | 334 | 6,100 | 334 |
2017-05-01 | 342 | 342 | 333 | 334 | 9,500 | 334 |
2017-04-28 | 341 | 346 | 340 | 340 | 11,300 | 340 |
2017-04-27 | 347 | 347 | 339 | 346 | 21,500 | 346 |
2017-04-26 | 337 | 353 | 337 | 347 | 82,000 | 347 |
2017-04-25 | 368 | 380 | 363 | 371 | 61,300 | 371 |
2017-04-24 | 379 | 399 | 373 | 380 | 26,400 | 380 |
2017-04-21 | 375 | 379 | 373 | 373 | 15,600 | 373 |
2017-04-20 | 377 | 378 | 374 | 376 | 5,900 | 376 |
2017-04-19 | 370 | 373 | 368 | 373 | 2,500 | 373 |
2017-04-18 | 376 | 383 | 374 | 375 | 7,600 | 375 |
2017-04-17 | 360 | 376 | 360 | 375 | 7,800 | 375 |
2017-04-14 | 370 | 370 | 362 | 363 | 2,500 | 363 |
2017-04-13 | 370 | 371 | 363 | 365 | 6,900 | 365 |
2017-04-12 | 386 | 386 | 367 | 368 | 20,200 | 368 |
2017-04-11 | 391 | 395 | 388 | 389 | 18,300 | 389 |
2017-04-10 | 390 | 400 | 390 | 394 | 2,400 | 394 |
2017-04-07 | 385 | 394 | 385 | 390 | 2,800 | 390 |
2017-04-06 | 384 | 398 | 384 | 385 | 23,000 | 385 |
2017-04-05 | 401 | 404 | 395 | 395 | 5,500 | 395 |
2017-04-04 | 410 | 410 | 402 | 405 | 17,200 | 405 |
2017-04-03 | 408 | 408 | 403 | 405 | 8,800 | 405 |
2017-03-31 | 403 | 409 | 402 | 403 | 14,300 | 403 |
2017-03-30 | 394 | 401 | 394 | 399 | 13,400 | 399 |
2017-03-29 | 387 | 392 | 380 | 392 | 16,600 | 392 |
2017-03-28 | 377 | 399 | 377 | 380 | 16,900 | 380 |
2017-03-27 | 381 | 381 | 374 | 374 | 6,100 | 374 |
2017-03-24 | 380 | 380 | 373 | 379 | 1,300 | 379 |
2017-03-23 | 378 | 379 | 378 | 379 | 1,400 | 379 |
2017-03-22 | 372 | 377 | 371 | 377 | 2,500 | 377 |
2017-03-21 | 379 | 379 | 373 | 373 | 5,700 | 373 |
2017-03-17 | 372 | 375 | 366 | 371 | 3,500 | 371 |
2017-03-16 | 374 | 374 | 370 | 374 | 1,900 | 374 |
2017-03-15 | 371 | 376 | 371 | 372 | 10,200 | 372 |
2017-03-14 | 379 | 384 | 375 | 384 | 14,800 | 384 |
2017-03-13 | 373 | 375 | 370 | 370 | 3,400 | 370 |
2017-03-10 | 370 | 378 | 369 | 373 | 3,300 | 373 |
2017-03-09 | 377 | 377 | 370 | 370 | 600 | 370 |
2017-03-08 | 379 | 379 | 372 | 373 | 3,400 | 373 |
2017-03-07 | 378 | 378 | 367 | 368 | 3,200 | 368 |
2017-03-06 | 369 | 377 | 369 | 372 | 2,000 | 372 |
2017-03-03 | 378 | 378 | 375 | 377 | 2,800 | 377 |
2017-03-02 | 372 | 380 | 370 | 370 | 7,600 | 370 |
2017-03-01 | 384 | 384 | 373 | 374 | 2,700 | 374 |
2017-02-28 | 378 | 380 | 375 | 375 | 6,000 | 375 |
2017-02-27 | 374 | 379 | 374 | 378 | 3,900 | 378 |
2017-02-24 | 368 | 374 | 367 | 374 | 8,100 | 374 |
2017-02-23 | 362 | 369 | 355 | 368 | 4,600 | 368 |
2017-02-22 | 366 | 367 | 359 | 362 | 9,600 | 362 |
2017-02-21 | 358 | 390 | 352 | 363 | 50,400 | 363 |
2017-02-20 | 355 | 355 | 355 | 355 | 1,200 | 355 |
2017-02-17 | 356 | 356 | 349 | 352 | 5,100 | 352 |
2017-02-16 | 359 | 359 | 348 | 357 | 5,100 | 357 |
2017-02-15 | 358 | 358 | 358 | 358 | 200 | 358 |
2017-02-14 | 354 | 354 | 350 | 351 | 1,300 | 351 |
2017-02-13 | 352 | 353 | 352 | 353 | 500 | 353 |
2017-02-10 | 351 | 354 | 346 | 354 | 1,700 | 354 |
2017-02-09 | 350 | 351 | 346 | 347 | 3,400 | 347 |
2017-02-08 | 363 | 366 | 344 | 344 | 14,600 | 344 |
2017-02-07 | 354 | 354 | 347 | 347 | 8,600 | 347 |
2017-02-06 | 357 | 363 | 352 | 354 | 6,300 | 354 |
2017-02-03 | 335 | 398 | 335 | 363 | 80,300 | 363 |
2017-02-02 | 334 | 335 | 334 | 335 | 800 | 335 |
2017-02-01 | 340 | 340 | 335 | 335 | 1,400 | 335 |
2017-01-31 | 346 | 346 | 333 | 340 | 4,100 | 340 |
2017-01-30 | 337 | 337 | 332 | 334 | 3,100 | 334 |
2017-01-27 | 336 | 340 | 336 | 338 | 2,400 | 338 |
2017-01-26 | 339 | 339 | 336 | 336 | 3,500 | 336 |
2017-01-25 | 336 | 338 | 334 | 337 | 4,600 | 337 |
2017-01-24 | 335 | 339 | 334 | 336 | 3,400 | 336 |
2017-01-23 | 338 | 338 | 334 | 337 | 2,100 | 337 |
2017-01-20 | 335 | 340 | 331 | 335 | 14,400 | 335 |
2017-01-19 | 342 | 415 | 328 | 331 | 241,200 | 331 |
2017-01-18 | 314 | 343 | 312 | 343 | 21,500 | 343 |
2017-01-17 | 325 | 325 | 320 | 324 | 2,500 | 324 |
2017-01-16 | 334 | 334 | 325 | 325 | 1,100 | 325 |
2017-01-13 | 325 | 335 | 325 | 328 | 2,300 | 328 |
2017-01-12 | 330 | 330 | 316 | 324 | 13,400 | 324 |
2017-01-11 | 325 | 329 | 324 | 328 | 2,100 | 328 |
2017-01-10 | 323 | 327 | 323 | 325 | 4,500 | 325 |
2017-01-06 | 322 | 322 | 318 | 320 | 2,800 | 320 |
2017-01-05 | 320 | 322 | 320 | 322 | 1,300 | 322 |
2017-01-04 | 319 | 323 | 319 | 320 | 3,600 | 320 |
分割・併合履歴 : [2000-04-25]1株→1.3株