7623 (株)サンオータス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 257 | 257 | 253 | 253 | 3,500 | 253 |
2018-12-27 | 243 | 254 | 243 | 254 | 11,000 | 254 |
2018-12-26 | 245 | 245 | 235 | 235 | 4,300 | 235 |
2018-12-25 | 248 | 250 | 226 | 229 | 26,300 | 229 |
2018-12-21 | 274 | 276 | 256 | 262 | 24,600 | 262 |
2018-12-20 | 281 | 292 | 281 | 290 | 2,700 | 290 |
2018-12-19 | 294 | 294 | 286 | 294 | 22,900 | 294 |
2018-12-18 | 305 | 306 | 299 | 299 | 5,800 | 299 |
2018-12-17 | 309 | 309 | 305 | 309 | 2,700 | 309 |
2018-12-14 | 307 | 309 | 307 | 309 | 26,900 | 309 |
2018-12-13 | 316 | 319 | 314 | 319 | 5,300 | 319 |
2018-12-12 | 304 | 311 | 303 | 308 | 27,800 | 308 |
2018-12-11 | 317 | 317 | 300 | 310 | 5,900 | 310 |
2018-12-10 | 333 | 333 | 309 | 309 | 9,600 | 309 |
2018-12-07 | 323 | 332 | 323 | 332 | 1,000 | 332 |
2018-12-06 | 337 | 337 | 323 | 323 | 19,600 | 323 |
2018-12-05 | 344 | 344 | 332 | 337 | 9,000 | 337 |
2018-12-04 | 344 | 344 | 344 | 344 | 200 | 344 |
2018-12-03 | 349 | 349 | 342 | 345 | 4,200 | 345 |
2018-11-30 | 349 | 349 | 345 | 347 | 1,400 | 347 |
2018-11-29 | 349 | 350 | 348 | 350 | 900 | 350 |
2018-11-28 | 343 | 348 | 342 | 348 | 3,600 | 348 |
2018-11-27 | 341 | 344 | 341 | 343 | 300 | 343 |
2018-11-26 | 349 | 349 | 341 | 341 | 300 | 341 |
2018-11-22 | - | - | - | 349 | - | 349 |
2018-11-21 | 335 | 349 | 335 | 349 | 600 | 349 |
2018-11-20 | 339 | 339 | 339 | 339 | 3,600 | 339 |
2018-11-19 | 344 | 345 | 337 | 341 | 1,400 | 341 |
2018-11-16 | 346 | 362 | 346 | 350 | 300 | 350 |
2018-11-15 | - | - | - | 351 | - | 351 |
2018-11-14 | 343 | 351 | 343 | 351 | 1,000 | 351 |
2018-11-13 | 356 | 356 | 350 | 350 | 2,000 | 350 |
2018-11-12 | 359 | 359 | 358 | 358 | 500 | 358 |
2018-11-09 | 357 | 357 | 356 | 356 | 300 | 356 |
2018-11-08 | 356 | 366 | 356 | 360 | 3,100 | 360 |
2018-11-07 | 364 | 364 | 364 | 364 | 100 | 364 |
2018-11-06 | 368 | 368 | 361 | 363 | 600 | 363 |
2018-11-05 | 372 | 372 | 367 | 368 | 4,700 | 368 |
2018-11-02 | 365 | 372 | 365 | 372 | 1,000 | 372 |
2018-11-01 | 359 | 367 | 359 | 367 | 300 | 367 |
2018-10-31 | 366 | 369 | 365 | 365 | 2,700 | 365 |
2018-10-30 | 350 | 367 | 349 | 367 | 6,500 | 367 |
2018-10-29 | 370 | 370 | 348 | 369 | 5,000 | 369 |
2018-10-26 | 379 | 379 | 367 | 370 | 3,200 | 370 |
2018-10-25 | 372 | 378 | 372 | 378 | 900 | 378 |
2018-10-24 | 381 | 381 | 371 | 375 | 5,700 | 375 |
2018-10-23 | 370 | 381 | 370 | 381 | 3,400 | 381 |
2018-10-22 | 380 | 380 | 378 | 378 | 700 | 378 |
2018-10-19 | 383 | 383 | 377 | 382 | 1,400 | 382 |
2018-10-18 | 368 | 381 | 368 | 379 | 5,400 | 379 |
2018-10-17 | 375 | 378 | 373 | 376 | 1,700 | 376 |
2018-10-16 | 368 | 370 | 368 | 370 | 300 | 370 |
2018-10-15 | 365 | 373 | 361 | 368 | 3,400 | 368 |
2018-10-12 | 363 | 368 | 358 | 368 | 2,600 | 368 |
2018-10-11 | 370 | 374 | 364 | 368 | 4,400 | 368 |
2018-10-10 | 375 | 380 | 375 | 379 | 2,000 | 379 |
2018-10-09 | 386 | 386 | 375 | 376 | 6,100 | 376 |
2018-10-05 | 387 | 387 | 383 | 383 | 3,000 | 383 |
2018-10-04 | 383 | 387 | 382 | 387 | 2,700 | 387 |
2018-10-03 | 386 | 388 | 380 | 381 | 8,000 | 381 |
2018-10-02 | 385 | 385 | 383 | 384 | 6,800 | 384 |
2018-10-01 | 378 | 383 | 378 | 382 | 2,600 | 382 |
2018-09-28 | 375 | 377 | 373 | 376 | 4,800 | 376 |
2018-09-27 | 375 | 376 | 375 | 375 | 4,800 | 375 |
2018-09-26 | 376 | 377 | 374 | 375 | 2,900 | 375 |
2018-09-25 | 379 | 381 | 376 | 377 | 3,100 | 377 |
2018-09-21 | 380 | 381 | 374 | 379 | 5,100 | 379 |
2018-09-20 | 378 | 384 | 376 | 378 | 21,600 | 378 |
2018-09-19 | 374 | 376 | 371 | 376 | 10,000 | 376 |
2018-09-18 | 372 | 382 | 369 | 374 | 38,700 | 374 |
2018-09-14 | 379 | 383 | 371 | 371 | 208,500 | 371 |
2018-09-13 | 467 | 467 | 432 | 451 | 50,500 | 451 |
2018-09-12 | 430 | 445 | 425 | 445 | 14,400 | 445 |
2018-09-11 | 434 | 435 | 430 | 431 | 3,600 | 431 |
2018-09-10 | 434 | 437 | 424 | 429 | 12,800 | 429 |
2018-09-07 | 418 | 437 | 415 | 435 | 5,500 | 435 |
2018-09-06 | 421 | 422 | 417 | 417 | 4,100 | 417 |
2018-09-05 | 428 | 430 | 423 | 425 | 6,900 | 425 |
2018-09-04 | 428 | 428 | 425 | 425 | 2,000 | 425 |
2018-09-03 | 435 | 435 | 421 | 430 | 1,800 | 430 |
2018-08-31 | 428 | 435 | 427 | 435 | 1,600 | 435 |
2018-08-30 | 441 | 441 | 426 | 430 | 5,500 | 430 |
2018-08-29 | 423 | 439 | 421 | 439 | 4,000 | 439 |
2018-08-28 | 417 | 432 | 417 | 423 | 4,200 | 423 |
2018-08-27 | 424 | 424 | 419 | 422 | 13,300 | 422 |
2018-08-24 | 411 | 424 | 411 | 424 | 4,800 | 424 |
2018-08-23 | 415 | 415 | 414 | 414 | 1,300 | 414 |
2018-08-22 | 413 | 413 | 409 | 412 | 3,100 | 412 |
2018-08-21 | 417 | 417 | 408 | 409 | 5,100 | 409 |
2018-08-20 | 415 | 456 | 412 | 421 | 60,800 | 421 |
2018-08-17 | 407 | 413 | 407 | 411 | 10,200 | 411 |
2018-08-16 | 401 | 404 | 400 | 403 | 3,000 | 403 |
2018-08-15 | 403 | 404 | 400 | 404 | 3,700 | 404 |
2018-08-14 | 397 | 402 | 397 | 400 | 3,100 | 400 |
2018-08-13 | 403 | 403 | 396 | 396 | 6,700 | 396 |
2018-08-10 | 405 | 405 | 403 | 403 | 800 | 403 |
2018-08-09 | 404 | 406 | 402 | 406 | 5,400 | 406 |
2018-08-08 | 401 | 404 | 400 | 404 | 7,600 | 404 |
2018-08-07 | 404 | 404 | 402 | 402 | 6,700 | 402 |
2018-08-06 | 401 | 404 | 400 | 403 | 2,500 | 403 |
2018-08-03 | 403 | 403 | 401 | 401 | 4,000 | 401 |
2018-08-02 | 404 | 404 | 402 | 402 | 1,800 | 402 |
2018-08-01 | 403 | 403 | 401 | 403 | 1,800 | 403 |
2018-07-31 | 405 | 405 | 400 | 402 | 4,700 | 402 |
2018-07-30 | 402 | 402 | 400 | 401 | 4,400 | 401 |
2018-07-27 | 400 | 404 | 400 | 402 | 3,800 | 402 |
2018-07-26 | 403 | 403 | 400 | 400 | 1,900 | 400 |
2018-07-25 | 404 | 404 | 398 | 398 | 7,100 | 398 |
2018-07-24 | 402 | 405 | 402 | 403 | 3,900 | 403 |
2018-07-23 | 403 | 405 | 400 | 402 | 1,900 | 402 |
2018-07-20 | 403 | 405 | 401 | 402 | 6,500 | 402 |
2018-07-19 | 405 | 409 | 403 | 403 | 7,000 | 403 |
2018-07-18 | 400 | 408 | 399 | 405 | 11,400 | 405 |
2018-07-17 | 404 | 405 | 402 | 402 | 900 | 402 |
2018-07-13 | 399 | 403 | 396 | 401 | 3,900 | 401 |
2018-07-12 | 398 | 404 | 397 | 399 | 5,300 | 399 |
2018-07-11 | 398 | 398 | 387 | 396 | 2,700 | 396 |
2018-07-10 | 393 | 400 | 390 | 390 | 2,500 | 390 |
2018-07-09 | 376 | 393 | 376 | 393 | 5,600 | 393 |
2018-07-06 | 373 | 382 | 373 | 380 | 1,600 | 380 |
2018-07-05 | 386 | 386 | 373 | 373 | 9,500 | 373 |
2018-07-04 | 379 | 390 | 378 | 386 | 10,000 | 386 |
2018-07-03 | 381 | 383 | 379 | 381 | 5,300 | 381 |
2018-07-02 | 386 | 386 | 374 | 381 | 11,300 | 381 |
2018-06-29 | 377 | 383 | 375 | 382 | 9,300 | 382 |
2018-06-28 | 385 | 385 | 379 | 379 | 10,700 | 379 |
2018-06-27 | 386 | 390 | 380 | 386 | 34,200 | 386 |
2018-06-26 | 385 | 396 | 385 | 390 | 29,000 | 390 |
2018-06-25 | 394 | 403 | 388 | 389 | 43,000 | 389 |
2018-06-22 | 423 | 423 | 396 | 402 | 83,600 | 402 |
2018-06-21 | 449 | 478 | 429 | 429 | 195,900 | 429 |
2018-06-20 | 524 | 524 | 457 | 457 | 697,700 | 457 |
2018-06-19 | 419 | 470 | 419 | 444 | 180,900 | 444 |
2018-06-18 | 409 | 419 | 405 | 419 | 42,200 | 419 |
2018-06-15 | 397 | 407 | 396 | 402 | 18,100 | 402 |
2018-06-14 | 390 | 399 | 390 | 393 | 4,400 | 393 |
2018-06-13 | 394 | 395 | 390 | 390 | 2,800 | 390 |
2018-06-12 | 390 | 394 | 390 | 394 | 4,100 | 394 |
2018-06-11 | 389 | 392 | 389 | 390 | 2,400 | 390 |
2018-06-08 | 390 | 393 | 388 | 389 | 8,600 | 389 |
2018-06-07 | 392 | 393 | 388 | 390 | 9,600 | 390 |
2018-06-06 | 390 | 390 | 387 | 389 | 4,100 | 389 |
2018-06-05 | 383 | 388 | 383 | 383 | 3,300 | 383 |
2018-06-04 | 387 | 387 | 383 | 383 | 4,500 | 383 |
2018-06-01 | 390 | 390 | 385 | 388 | 3,100 | 388 |
2018-05-31 | 388 | 393 | 382 | 390 | 9,400 | 390 |
2018-05-30 | 382 | 382 | 381 | 381 | 2,700 | 381 |
2018-05-29 | 386 | 386 | 379 | 382 | 2,400 | 382 |
2018-05-28 | 380 | 387 | 380 | 386 | 900 | 386 |
2018-05-25 | 375 | 384 | 374 | 380 | 9,900 | 380 |
2018-05-24 | 382 | 382 | 368 | 374 | 9,900 | 374 |
2018-05-23 | 384 | 385 | 376 | 382 | 17,100 | 382 |
2018-05-22 | 375 | 380 | 375 | 380 | 6,000 | 380 |
2018-05-21 | 381 | 383 | 378 | 382 | 12,700 | 382 |
2018-05-18 | 375 | 383 | 375 | 381 | 4,700 | 381 |
2018-05-17 | 368 | 376 | 368 | 375 | 9,500 | 375 |
2018-05-16 | 363 | 377 | 363 | 368 | 2,500 | 368 |
2018-05-15 | 361 | 365 | 361 | 363 | 1,600 | 363 |
2018-05-14 | 360 | 365 | 360 | 360 | 5,600 | 360 |
2018-05-11 | 364 | 364 | 360 | 360 | 1,800 | 360 |
2018-05-10 | 368 | 368 | 363 | 363 | 500 | 363 |
2018-05-09 | 369 | 370 | 363 | 363 | 2,800 | 363 |
2018-05-08 | 369 | 370 | 365 | 370 | 3,600 | 370 |
2018-05-07 | 370 | 370 | 357 | 362 | 6,900 | 362 |
2018-05-02 | 369 | 375 | 369 | 374 | 5,300 | 374 |
2018-05-01 | 379 | 379 | 364 | 372 | 6,900 | 372 |
2018-04-27 | 393 | 393 | 381 | 381 | 5,900 | 381 |
2018-04-26 | 386 | 399 | 385 | 393 | 13,800 | 393 |
2018-04-25 | 391 | 394 | 383 | 383 | 25,300 | 383 |
2018-04-24 | 398 | 415 | 398 | 407 | 34,000 | 407 |
2018-04-23 | 396 | 403 | 396 | 398 | 15,800 | 398 |
2018-04-20 | 399 | 408 | 393 | 408 | 37,300 | 408 |
2018-04-19 | 419 | 440 | 395 | 395 | 108,500 | 395 |
2018-04-18 | 386 | 390 | 383 | 387 | 10,800 | 387 |
2018-04-17 | 382 | 387 | 381 | 386 | 8,200 | 386 |
2018-04-16 | 384 | 384 | 381 | 381 | 11,900 | 381 |
2018-04-13 | 382 | 393 | 382 | 386 | 7,500 | 386 |
2018-04-12 | 385 | 389 | 382 | 386 | 11,300 | 386 |
2018-04-11 | 381 | 389 | 380 | 381 | 8,900 | 381 |
2018-04-10 | 392 | 392 | 381 | 381 | 22,800 | 381 |
2018-04-09 | 380 | 393 | 380 | 393 | 22,900 | 393 |
2018-04-06 | 415 | 415 | 385 | 385 | 52,500 | 385 |
2018-04-05 | 403 | 408 | 395 | 400 | 36,400 | 400 |
2018-04-04 | 419 | 432 | 401 | 401 | 71,500 | 401 |
2018-04-03 | 403 | 466 | 403 | 426 | 405,100 | 426 |
2018-03-30 | 393 | 465 | 393 | 417 | 501,500 | 417 |
2018-03-29 | 392 | 399 | 383 | 385 | 58,900 | 385 |
2018-03-28 | 402 | 430 | 394 | 408 | 229,900 | 408 |
2018-03-27 | 400 | 434 | 395 | 434 | 152,400 | 434 |
2018-03-26 | 347 | 428 | 347 | 354 | 138,600 | 354 |
2018-03-23 | 348 | 352 | 348 | 348 | 5,800 | 348 |
2018-03-22 | 349 | 350 | 349 | 349 | 1,100 | 349 |
2018-03-20 | 349 | 350 | 348 | 348 | 2,700 | 348 |
2018-03-19 | 349 | 356 | 349 | 349 | 8,200 | 349 |
2018-03-16 | 351 | 360 | 350 | 352 | 5,800 | 352 |
2018-03-15 | 369 | 369 | 349 | 349 | 26,900 | 349 |
2018-03-14 | 365 | 376 | 365 | 372 | 3,200 | 372 |
2018-03-13 | 361 | 363 | 361 | 362 | 2,100 | 362 |
2018-03-12 | 361 | 362 | 361 | 361 | 1,200 | 361 |
2018-03-09 | 357 | 357 | 355 | 355 | 1,200 | 355 |
2018-03-08 | 358 | 359 | 358 | 358 | 500 | 358 |
2018-03-07 | 364 | 365 | 358 | 358 | 700 | 358 |
2018-03-06 | 361 | 364 | 361 | 364 | 1,100 | 364 |
2018-03-05 | 368 | 372 | 360 | 360 | 4,400 | 360 |
2018-03-02 | 368 | 374 | 368 | 368 | 1,500 | 368 |
2018-02-28 | 368 | 369 | 368 | 369 | 700 | 369 |
2018-02-27 | 375 | 375 | 374 | 374 | 2,200 | 374 |
2018-02-26 | 375 | 376 | 374 | 374 | 1,500 | 374 |
2018-02-23 | 380 | 380 | 377 | 378 | 1,300 | 378 |
2018-02-22 | 372 | 373 | 369 | 369 | 2,900 | 369 |
2018-02-21 | 365 | 399 | 356 | 367 | 32,700 | 367 |
2018-02-20 | 363 | 363 | 360 | 363 | 900 | 363 |
2018-02-19 | 367 | 367 | 361 | 363 | 1,000 | 363 |
2018-02-16 | 367 | 367 | 363 | 363 | 800 | 363 |
2018-02-15 | 363 | 363 | 362 | 362 | 700 | 362 |
2018-02-14 | 363 | 366 | 357 | 363 | 1,000 | 363 |
2018-02-13 | 358 | 363 | 358 | 363 | 700 | 363 |
2018-02-09 | 357 | 362 | 350 | 351 | 5,300 | 351 |
2018-02-08 | 361 | 362 | 357 | 362 | 1,700 | 362 |
2018-02-07 | 366 | 367 | 353 | 362 | 10,400 | 362 |
2018-02-06 | 367 | 368 | 333 | 363 | 21,900 | 363 |
2018-02-05 | 372 | 372 | 367 | 372 | 2,600 | 372 |
2018-02-02 | 385 | 385 | 369 | 372 | 1,300 | 372 |
2018-02-01 | 377 | 377 | 377 | 377 | 1,000 | 377 |
2018-01-31 | 379 | 380 | 369 | 369 | 7,600 | 369 |
2018-01-30 | 381 | 381 | 370 | 373 | 3,800 | 373 |
2018-01-29 | 383 | 384 | 380 | 380 | 11,100 | 380 |
2018-01-26 | 377 | 380 | 377 | 380 | 1,600 | 380 |
2018-01-25 | 378 | 378 | 373 | 373 | 1,800 | 373 |
2018-01-24 | 372 | 380 | 372 | 380 | 1,400 | 380 |
2018-01-23 | 374 | 376 | 369 | 376 | 2,300 | 376 |
2018-01-22 | 373 | 374 | 368 | 374 | 7,400 | 374 |
2018-01-19 | 376 | 377 | 364 | 370 | 7,900 | 370 |
2018-01-18 | 374 | 376 | 372 | 376 | 8,300 | 376 |
2018-01-17 | 373 | 374 | 370 | 374 | 1,100 | 374 |
2018-01-16 | 373 | 373 | 367 | 372 | 1,300 | 372 |
2018-01-15 | 363 | 372 | 363 | 372 | 12,800 | 372 |
2018-01-12 | 365 | 365 | 363 | 363 | 4,700 | 363 |
2018-01-11 | 364 | 365 | 356 | 365 | 1,400 | 365 |
2018-01-10 | 364 | 364 | 353 | 354 | 11,000 | 354 |
2018-01-09 | 356 | 364 | 356 | 364 | 3,700 | 364 |
2018-01-05 | 356 | 356 | 354 | 354 | 1,600 | 354 |
2018-01-04 | 358 | 358 | 354 | 355 | 900 | 355 |
分割・併合履歴 : [2000-04-25]1株→1.3株