7623 (株)サンオータス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 336 | 341 | 336 | 338 | 7,600 | 338 |
2019-12-27 | 336 | 337 | 333 | 336 | 6,000 | 336 |
2019-12-26 | 334 | 336 | 330 | 336 | 14,300 | 336 |
2019-12-25 | 338 | 338 | 333 | 335 | 13,600 | 335 |
2019-12-24 | 342 | 342 | 335 | 338 | 7,200 | 338 |
2019-12-23 | 340 | 341 | 338 | 340 | 4,500 | 340 |
2019-12-20 | 336 | 338 | 331 | 338 | 14,000 | 338 |
2019-12-19 | 337 | 340 | 334 | 334 | 12,300 | 334 |
2019-12-18 | 345 | 348 | 339 | 339 | 21,200 | 339 |
2019-12-17 | 347 | 354 | 334 | 337 | 52,300 | 337 |
2019-12-16 | 332 | 368 | 332 | 350 | 106,600 | 350 |
2019-12-13 | 341 | 341 | 328 | 328 | 69,700 | 328 |
2019-12-12 | 350 | 360 | 343 | 349 | 98,100 | 349 |
2019-12-11 | 335 | 390 | 332 | 342 | 381,400 | 342 |
2019-12-10 | 330 | 330 | 326 | 330 | 1,700 | 330 |
2019-12-09 | 329 | 331 | 327 | 330 | 6,600 | 330 |
2019-12-06 | 330 | 332 | 320 | 328 | 9,700 | 328 |
2019-12-05 | 331 | 331 | 323 | 330 | 7,100 | 330 |
2019-12-04 | 330 | 331 | 326 | 330 | 2,800 | 330 |
2019-12-03 | 322 | 332 | 322 | 330 | 3,900 | 330 |
2019-12-02 | 327 | 335 | 315 | 322 | 15,900 | 322 |
2019-11-29 | 338 | 341 | 329 | 329 | 14,300 | 329 |
2019-11-28 | 345 | 348 | 331 | 332 | 14,000 | 332 |
2019-11-27 | 328 | 346 | 328 | 345 | 32,400 | 345 |
2019-11-26 | 330 | 330 | 326 | 328 | 2,200 | 328 |
2019-11-25 | 325 | 328 | 325 | 326 | 2,500 | 326 |
2019-11-22 | 326 | 331 | 321 | 326 | 16,500 | 326 |
2019-11-21 | 324 | 326 | 322 | 326 | 1,900 | 326 |
2019-11-20 | 322 | 325 | 321 | 322 | 3,300 | 322 |
2019-11-19 | 326 | 326 | 323 | 323 | 3,300 | 323 |
2019-11-18 | 332 | 332 | 327 | 329 | 4,900 | 329 |
2019-11-15 | 322 | 332 | 321 | 332 | 10,900 | 332 |
2019-11-14 | 325 | 327 | 322 | 322 | 3,600 | 322 |
2019-11-13 | 325 | 327 | 322 | 326 | 2,600 | 326 |
2019-11-12 | 326 | 329 | 326 | 326 | 1,800 | 326 |
2019-11-11 | 326 | 329 | 326 | 327 | 1,200 | 327 |
2019-11-08 | 328 | 329 | 325 | 325 | 4,400 | 325 |
2019-11-07 | 331 | 336 | 326 | 328 | 5,500 | 328 |
2019-11-06 | 332 | 336 | 329 | 333 | 7,800 | 333 |
2019-11-05 | 329 | 331 | 327 | 331 | 2,800 | 331 |
2019-11-01 | 328 | 332 | 328 | 329 | 3,000 | 329 |
2019-10-31 | 326 | 339 | 325 | 332 | 12,200 | 332 |
2019-10-30 | 327 | 327 | 321 | 325 | 4,900 | 325 |
2019-10-29 | 329 | 331 | 328 | 329 | 4,300 | 329 |
2019-10-28 | 327 | 330 | 326 | 328 | 4,500 | 328 |
2019-10-25 | 339 | 339 | 326 | 326 | 15,600 | 326 |
2019-10-24 | 344 | 344 | 330 | 336 | 17,100 | 336 |
2019-10-23 | 324 | 338 | 323 | 336 | 29,400 | 336 |
2019-10-21 | 322 | 326 | 321 | 324 | 4,700 | 324 |
2019-10-18 | 320 | 323 | 318 | 320 | 4,600 | 320 |
2019-10-17 | 320 | 320 | 317 | 319 | 1,900 | 319 |
2019-10-16 | 324 | 324 | 318 | 318 | 6,100 | 318 |
2019-10-15 | 317 | 321 | 317 | 318 | 6,700 | 318 |
2019-10-11 | 316 | 320 | 316 | 317 | 7,700 | 317 |
2019-10-10 | 321 | 324 | 316 | 318 | 6,700 | 318 |
2019-10-09 | 318 | 322 | 316 | 321 | 5,800 | 321 |
2019-10-08 | 319 | 326 | 318 | 321 | 8,200 | 321 |
2019-10-07 | 318 | 319 | 317 | 317 | 4,000 | 317 |
2019-10-04 | 318 | 326 | 317 | 319 | 13,600 | 319 |
2019-10-03 | 316 | 320 | 312 | 318 | 7,800 | 318 |
2019-10-02 | 320 | 322 | 312 | 317 | 15,300 | 317 |
2019-10-01 | 314 | 320 | 314 | 320 | 6,100 | 320 |
2019-09-30 | 324 | 324 | 310 | 313 | 25,900 | 313 |
2019-09-27 | 324 | 324 | 321 | 323 | 14,400 | 323 |
2019-09-26 | 330 | 330 | 320 | 324 | 32,100 | 324 |
2019-09-25 | 333 | 333 | 325 | 327 | 14,300 | 327 |
2019-09-24 | 336 | 338 | 331 | 334 | 7,500 | 334 |
2019-09-20 | 331 | 340 | 330 | 336 | 13,000 | 336 |
2019-09-19 | 330 | 340 | 329 | 332 | 18,500 | 332 |
2019-09-18 | 328 | 330 | 323 | 328 | 19,600 | 328 |
2019-09-17 | 331 | 337 | 327 | 329 | 17,700 | 329 |
2019-09-13 | 343 | 348 | 325 | 338 | 90,700 | 338 |
2019-09-12 | 364 | 368 | 345 | 357 | 72,600 | 357 |
2019-09-11 | 343 | 377 | 341 | 358 | 163,700 | 358 |
2019-09-10 | 343 | 350 | 335 | 347 | 66,600 | 347 |
2019-09-09 | 360 | 378 | 340 | 342 | 230,600 | 342 |
2019-09-06 | 320 | 402 | 320 | 392 | 514,900 | 392 |
2019-09-05 | 318 | 322 | 317 | 322 | 6,300 | 322 |
2019-09-04 | 322 | 322 | 317 | 317 | 9,400 | 317 |
2019-09-03 | 325 | 328 | 323 | 326 | 6,800 | 326 |
2019-09-02 | 319 | 338 | 315 | 328 | 39,500 | 328 |
2019-08-30 | 320 | 330 | 315 | 318 | 20,700 | 318 |
2019-08-29 | 319 | 321 | 313 | 320 | 13,700 | 320 |
2019-08-28 | 314 | 324 | 312 | 313 | 20,300 | 313 |
2019-08-27 | 316 | 316 | 311 | 312 | 5,200 | 312 |
2019-08-26 | 318 | 318 | 309 | 311 | 14,200 | 311 |
2019-08-23 | 321 | 338 | 321 | 326 | 27,800 | 326 |
2019-08-22 | 326 | 326 | 319 | 320 | 10,300 | 320 |
2019-08-21 | 325 | 335 | 321 | 328 | 13,100 | 328 |
2019-08-20 | 327 | 327 | 315 | 323 | 16,300 | 323 |
2019-08-19 | 323 | 334 | 321 | 324 | 14,700 | 324 |
2019-08-16 | 320 | 367 | 314 | 323 | 133,800 | 323 |
2019-08-15 | 325 | 325 | 321 | 324 | 2,500 | 324 |
2019-08-14 | 329 | 334 | 326 | 326 | 5,800 | 326 |
2019-08-13 | 331 | 334 | 328 | 328 | 9,700 | 328 |
2019-08-09 | 338 | 346 | 335 | 346 | 20,300 | 346 |
2019-08-08 | 342 | 343 | 335 | 341 | 10,100 | 341 |
2019-08-07 | 342 | 349 | 339 | 346 | 13,500 | 346 |
2019-08-06 | 323 | 342 | 320 | 342 | 20,600 | 342 |
2019-08-05 | 349 | 351 | 329 | 339 | 39,100 | 339 |
2019-08-02 | 347 | 359 | 347 | 354 | 26,400 | 354 |
2019-08-01 | 358 | 368 | 352 | 358 | 42,400 | 358 |
2019-07-31 | 348 | 406 | 340 | 370 | 327,200 | 370 |
2019-07-30 | 354 | 354 | 343 | 348 | 18,100 | 348 |
2019-07-29 | 351 | 369 | 344 | 351 | 103,000 | 351 |
2019-07-26 | 375 | 378 | 343 | 344 | 100,700 | 344 |
2019-07-25 | 367 | 386 | 360 | 380 | 145,700 | 380 |
2019-07-24 | 384 | 456 | 368 | 375 | 757,900 | 375 |
2019-07-23 | 326 | 400 | 326 | 400 | 641,700 | 400 |
2019-07-22 | 325 | 325 | 314 | 320 | 37,500 | 320 |
2019-07-19 | 331 | 337 | 322 | 330 | 79,300 | 330 |
2019-07-18 | 363 | 379 | 330 | 330 | 418,000 | 330 |
2019-07-17 | 312 | 387 | 312 | 387 | 879,100 | 387 |
2019-07-16 | 337 | 338 | 302 | 307 | 47,900 | 307 |
2019-07-12 | 359 | 360 | 340 | 340 | 25,000 | 340 |
2019-07-11 | 339 | 363 | 330 | 363 | 45,300 | 363 |
2019-07-10 | 345 | 346 | 336 | 338 | 29,900 | 338 |
2019-07-09 | 361 | 361 | 345 | 345 | 22,600 | 345 |
2019-07-08 | 354 | 365 | 350 | 354 | 33,800 | 354 |
2019-07-05 | 379 | 380 | 352 | 352 | 65,200 | 352 |
2019-07-04 | 385 | 388 | 374 | 375 | 24,600 | 375 |
2019-07-03 | 388 | 398 | 379 | 380 | 68,300 | 380 |
2019-07-02 | 381 | 392 | 371 | 380 | 87,300 | 380 |
2019-07-01 | 385 | 411 | 368 | 381 | 159,200 | 381 |
2019-06-28 | 374 | 386 | 364 | 377 | 138,900 | 377 |
2019-06-27 | 410 | 419 | 377 | 390 | 237,600 | 390 |
2019-06-26 | 512 | 512 | 380 | 405 | 951,300 | 405 |
2019-06-25 | 376 | 432 | 372 | 432 | 306,100 | 432 |
2019-06-24 | 376 | 410 | 352 | 352 | 454,700 | 352 |
2019-06-21 | 410 | 470 | 375 | 375 | 1,500,400 | 375 |
2019-06-20 | 434 | 434 | 434 | 434 | 267,300 | 434 |
2019-06-19 | 282 | 354 | 280 | 354 | 729,900 | 354 |
2019-06-18 | 258 | 275 | 257 | 274 | 26,600 | 274 |
2019-06-17 | 261 | 265 | 257 | 260 | 16,400 | 260 |
2019-06-14 | 257 | 263 | 252 | 257 | 15,100 | 257 |
2019-06-13 | 261 | 267 | 256 | 256 | 13,500 | 256 |
2019-06-12 | 248 | 296 | 248 | 269 | 69,000 | 269 |
2019-06-11 | 251 | 255 | 246 | 246 | 11,200 | 246 |
2019-06-10 | 251 | 254 | 251 | 252 | 1,900 | 252 |
2019-06-07 | 250 | 255 | 250 | 253 | 2,200 | 253 |
2019-06-06 | 255 | 255 | 253 | 253 | 3,100 | 253 |
2019-06-05 | 253 | 255 | 253 | 253 | 900 | 253 |
2019-06-04 | 253 | 253 | 250 | 253 | 2,000 | 253 |
2019-06-03 | 248 | 253 | 248 | 253 | 3,700 | 253 |
2019-05-31 | 249 | 250 | 248 | 248 | 700 | 248 |
2019-05-30 | 250 | 250 | 249 | 249 | 2,900 | 249 |
2019-05-29 | 253 | 254 | 251 | 252 | 900 | 252 |
2019-05-28 | 255 | 258 | 253 | 253 | 3,800 | 253 |
2019-05-27 | 252 | 255 | 252 | 255 | 1,700 | 255 |
2019-05-24 | 251 | 255 | 250 | 252 | 2,800 | 252 |
2019-05-23 | 252 | 252 | 249 | 251 | 2,000 | 251 |
2019-05-22 | 253 | 258 | 253 | 255 | 6,600 | 255 |
2019-05-21 | 250 | 256 | 249 | 249 | 13,700 | 249 |
2019-05-20 | 246 | 249 | 245 | 249 | 1,200 | 249 |
2019-05-17 | 247 | 248 | 242 | 242 | 3,300 | 242 |
2019-05-16 | 243 | 245 | 243 | 244 | 400 | 244 |
2019-05-15 | 242 | 243 | 241 | 241 | 3,800 | 241 |
2019-05-14 | 246 | 254 | 237 | 240 | 8,400 | 240 |
2019-05-13 | 256 | 256 | 250 | 254 | 6,300 | 254 |
2019-05-10 | 259 | 260 | 253 | 256 | 4,100 | 256 |
2019-05-09 | 256 | 257 | 255 | 255 | 1,900 | 255 |
2019-05-08 | 262 | 263 | 257 | 259 | 4,500 | 259 |
2019-05-07 | 267 | 267 | 256 | 265 | 9,200 | 265 |
2019-04-26 | 275 | 275 | 267 | 267 | 5,200 | 267 |
2019-04-25 | 275 | 280 | 272 | 274 | 14,700 | 274 |
2019-04-24 | 289 | 289 | 276 | 276 | 25,000 | 276 |
2019-04-23 | 309 | 318 | 298 | 300 | 75,900 | 300 |
2019-04-22 | 296 | 306 | 295 | 302 | 25,100 | 302 |
2019-04-19 | 300 | 301 | 297 | 297 | 15,800 | 297 |
2019-04-18 | 291 | 337 | 290 | 298 | 102,100 | 298 |
2019-04-17 | 289 | 289 | 287 | 288 | 2,100 | 288 |
2019-04-16 | 289 | 291 | 287 | 289 | 5,500 | 289 |
2019-04-15 | 291 | 293 | 290 | 291 | 5,800 | 291 |
2019-04-12 | 291 | 294 | 291 | 294 | 3,100 | 294 |
2019-04-11 | 296 | 296 | 293 | 293 | 6,900 | 293 |
2019-04-10 | 295 | 297 | 293 | 297 | 3,100 | 297 |
2019-04-09 | 296 | 297 | 292 | 295 | 4,700 | 295 |
2019-04-08 | 298 | 298 | 291 | 291 | 9,700 | 291 |
2019-04-05 | 289 | 294 | 287 | 290 | 12,900 | 290 |
2019-04-04 | 283 | 288 | 282 | 286 | 20,500 | 286 |
2019-04-03 | 281 | 288 | 280 | 283 | 4,800 | 283 |
2019-04-02 | 291 | 291 | 280 | 280 | 7,800 | 280 |
2019-04-01 | 284 | 291 | 282 | 287 | 6,500 | 287 |
2019-03-29 | 275 | 284 | 275 | 284 | 5,400 | 284 |
2019-03-28 | 275 | 282 | 271 | 277 | 6,700 | 277 |
2019-03-27 | 275 | 284 | 274 | 277 | 8,200 | 277 |
2019-03-26 | 278 | 280 | 271 | 275 | 2,000 | 275 |
2019-03-25 | 273 | 277 | 272 | 273 | 3,100 | 273 |
2019-03-22 | 277 | 280 | 271 | 273 | 19,700 | 273 |
2019-03-20 | 273 | 280 | 269 | 280 | 9,500 | 280 |
2019-03-19 | 269 | 269 | 269 | 269 | 1,000 | 269 |
2019-03-18 | 269 | 269 | 266 | 267 | 500 | 267 |
2019-03-15 | 267 | 267 | 261 | 266 | 6,300 | 266 |
2019-03-14 | 276 | 282 | 264 | 265 | 25,800 | 265 |
2019-03-13 | 273 | 273 | 256 | 262 | 8,500 | 262 |
2019-03-12 | 265 | 274 | 265 | 267 | 9,000 | 267 |
2019-03-11 | 260 | 265 | 260 | 265 | 10,900 | 265 |
2019-03-08 | 270 | 270 | 260 | 260 | 3,800 | 260 |
2019-03-07 | 276 | 276 | 274 | 275 | 14,700 | 275 |
2019-03-06 | 274 | 278 | 268 | 276 | 25,200 | 276 |
2019-03-05 | 276 | 276 | 268 | 272 | 11,500 | 272 |
2019-03-04 | 268 | 283 | 268 | 279 | 23,300 | 279 |
2019-03-01 | 266 | 268 | 264 | 268 | 1,700 | 268 |
2019-02-28 | 269 | 269 | 268 | 268 | 800 | 268 |
2019-02-27 | 262 | 269 | 261 | 269 | 9,000 | 269 |
2019-02-26 | 261 | 261 | 258 | 261 | 600 | 261 |
2019-02-25 | 259 | 261 | 259 | 261 | 800 | 261 |
2019-02-22 | 258 | 260 | 257 | 257 | 1,100 | 257 |
2019-02-21 | 261 | 261 | 258 | 261 | 1,300 | 261 |
2019-02-20 | 257 | 258 | 256 | 258 | 1,400 | 258 |
2019-02-19 | 261 | 261 | 254 | 256 | 2,200 | 256 |
2019-02-18 | 259 | 259 | 252 | 255 | 3,300 | 255 |
2019-02-15 | 256 | 260 | 256 | 260 | 300 | 260 |
2019-02-14 | 256 | 257 | 256 | 257 | 200 | 257 |
2019-02-13 | 255 | 261 | 255 | 261 | 1,500 | 261 |
2019-02-12 | 263 | 263 | 256 | 256 | 1,800 | 256 |
2019-02-08 | 257 | 259 | 257 | 259 | 200 | 259 |
2019-02-07 | 261 | 261 | 256 | 258 | 8,900 | 258 |
2019-02-06 | 265 | 265 | 260 | 260 | 2,000 | 260 |
2019-02-05 | 264 | 264 | 262 | 262 | 1,200 | 262 |
2019-02-04 | 261 | 262 | 258 | 262 | 6,900 | 262 |
2019-02-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2019-01-31 | 275 | 275 | 253 | 260 | 14,600 | 260 |
2019-01-30 | 274 | 274 | 268 | 268 | 2,200 | 268 |
2019-01-29 | 270 | 283 | 269 | 274 | 34,700 | 274 |
2019-01-28 | 267 | 269 | 267 | 269 | 2,500 | 269 |
2019-01-25 | 266 | 268 | 263 | 265 | 1,900 | 265 |
2019-01-24 | 265 | 268 | 265 | 266 | 2,300 | 266 |
2019-01-23 | 267 | 267 | 258 | 265 | 4,900 | 265 |
2019-01-22 | 275 | 275 | 263 | 268 | 15,600 | 268 |
2019-01-21 | 265 | 277 | 263 | 270 | 17,200 | 270 |
2019-01-18 | 260 | 263 | 260 | 260 | 2,000 | 260 |
2019-01-17 | 264 | 265 | 259 | 265 | 2,400 | 265 |
2019-01-16 | 258 | 264 | 257 | 264 | 5,800 | 264 |
2019-01-15 | 259 | 259 | 256 | 257 | 2,600 | 257 |
2019-01-11 | 254 | 259 | 251 | 254 | 7,500 | 254 |
2019-01-10 | 265 | 265 | 253 | 253 | 4,200 | 253 |
2019-01-09 | 268 | 268 | 263 | 266 | 1,300 | 266 |
2019-01-08 | 263 | 268 | 261 | 267 | 2,200 | 267 |
2019-01-07 | 256 | 260 | 256 | 260 | 9,800 | 260 |
2019-01-04 | 255 | 255 | 247 | 253 | 5,000 | 253 |
分割・併合履歴 : [2000-04-25]1株→1.3株