7623 (株)サンオータス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 355 | 362 | 352 | 360 | 24,500 | 360 |
2020-12-29 | 350 | 361 | 350 | 355 | 20,600 | 355 |
2020-12-28 | 369 | 371 | 346 | 349 | 44,600 | 349 |
2020-12-25 | 357 | 370 | 348 | 363 | 71,500 | 363 |
2020-12-24 | 357 | 375 | 354 | 356 | 86,500 | 356 |
2020-12-23 | 378 | 402 | 357 | 361 | 185,800 | 361 |
2020-12-22 | 419 | 419 | 374 | 375 | 182,300 | 375 |
2020-12-21 | 449 | 456 | 416 | 427 | 214,700 | 427 |
2020-12-18 | 466 | 510 | 423 | 459 | 596,300 | 459 |
2020-12-17 | 492 | 592 | 459 | 464 | 792,900 | 464 |
2020-12-16 | 530 | 572 | 452 | 502 | 1,138,700 | 502 |
2020-12-15 | 436 | 500 | 435 | 500 | 312,000 | 500 |
2020-12-14 | 424 | 512 | 395 | 420 | 1,219,800 | 420 |
2020-12-11 | 432 | 432 | 432 | 432 | 32,300 | 432 |
2020-12-10 | 350 | 360 | 343 | 352 | 47,900 | 352 |
2020-12-09 | 350 | 385 | 334 | 345 | 69,400 | 345 |
2020-12-08 | 326 | 350 | 324 | 350 | 18,200 | 350 |
2020-12-07 | 330 | 348 | 327 | 331 | 15,300 | 331 |
2020-12-04 | 337 | 337 | 313 | 326 | 40,800 | 326 |
2020-12-03 | 347 | 359 | 332 | 336 | 14,400 | 336 |
2020-12-02 | 347 | 361 | 346 | 347 | 9,400 | 347 |
2020-12-01 | 360 | 366 | 343 | 352 | 28,700 | 352 |
2020-11-30 | 343 | 347 | 337 | 345 | 8,000 | 345 |
2020-11-27 | 353 | 356 | 340 | 347 | 28,200 | 347 |
2020-11-26 | 337 | 358 | 335 | 353 | 67,300 | 353 |
2020-11-25 | 321 | 391 | 320 | 335 | 337,300 | 335 |
2020-11-24 | 317 | 326 | 317 | 321 | 6,600 | 321 |
2020-11-20 | 320 | 320 | 317 | 317 | 700 | 317 |
2020-11-19 | 313 | 321 | 312 | 321 | 2,200 | 321 |
2020-11-18 | 313 | 321 | 298 | 321 | 13,100 | 321 |
2020-11-17 | 315 | 321 | 312 | 321 | 4,600 | 321 |
2020-11-16 | 319 | 319 | 319 | 319 | 100 | 319 |
2020-11-13 | 321 | 322 | 311 | 319 | 8,100 | 319 |
2020-11-12 | 319 | 321 | 318 | 321 | 2,700 | 321 |
2020-11-11 | 317 | 320 | 316 | 320 | 1,600 | 320 |
2020-11-10 | 314 | 319 | 314 | 317 | 1,400 | 317 |
2020-11-09 | 318 | 318 | 314 | 314 | 2,100 | 314 |
2020-11-06 | 320 | 321 | 316 | 316 | 4,000 | 316 |
2020-11-05 | 313 | 318 | 311 | 315 | 5,000 | 315 |
2020-11-04 | 313 | 318 | 309 | 310 | 1,600 | 310 |
2020-11-02 | 316 | 318 | 310 | 313 | 5,000 | 313 |
2020-10-30 | 317 | 322 | 315 | 316 | 4,000 | 316 |
2020-10-29 | 322 | 323 | 313 | 323 | 10,200 | 323 |
2020-10-28 | 325 | 325 | 320 | 324 | 2,800 | 324 |
2020-10-27 | 316 | 323 | 316 | 323 | 11,200 | 323 |
2020-10-26 | 317 | 317 | 316 | 316 | 800 | 316 |
2020-10-23 | 325 | 325 | 313 | 315 | 9,900 | 315 |
2020-10-22 | 315 | 328 | 309 | 327 | 12,200 | 327 |
2020-10-21 | 317 | 317 | 313 | 313 | 2,100 | 313 |
2020-10-20 | 318 | 321 | 316 | 316 | 7,300 | 316 |
2020-10-19 | 316 | 319 | 309 | 318 | 8,500 | 318 |
2020-10-16 | 297 | 315 | 294 | 313 | 24,300 | 313 |
2020-10-15 | 307 | 310 | 285 | 295 | 26,200 | 295 |
2020-10-14 | 307 | 307 | 305 | 305 | 400 | 305 |
2020-10-13 | 303 | 305 | 303 | 304 | 1,000 | 304 |
2020-10-12 | 304 | 307 | 301 | 307 | 3,700 | 307 |
2020-10-09 | 304 | 309 | 304 | 304 | 8,000 | 304 |
2020-10-08 | 304 | 305 | 303 | 303 | 2,900 | 303 |
2020-10-07 | 303 | 305 | 302 | 304 | 3,000 | 304 |
2020-10-06 | 300 | 305 | 299 | 301 | 4,400 | 301 |
2020-10-05 | 303 | 303 | 296 | 298 | 7,900 | 298 |
2020-10-02 | 298 | 303 | 298 | 303 | 5,100 | 303 |
2020-09-30 | 298 | 304 | 296 | 298 | 7,200 | 298 |
2020-09-29 | 298 | 301 | 297 | 297 | 6,200 | 297 |
2020-09-28 | 300 | 305 | 297 | 297 | 12,000 | 297 |
2020-09-25 | 308 | 310 | 298 | 299 | 7,400 | 299 |
2020-09-24 | 302 | 310 | 301 | 308 | 5,100 | 308 |
2020-09-23 | 305 | 312 | 299 | 302 | 7,400 | 302 |
2020-09-18 | 297 | 313 | 295 | 306 | 17,600 | 306 |
2020-09-17 | 295 | 310 | 292 | 295 | 43,200 | 295 |
2020-09-16 | 292 | 297 | 291 | 293 | 8,500 | 293 |
2020-09-15 | 291 | 294 | 290 | 292 | 2,200 | 292 |
2020-09-14 | 295 | 295 | 290 | 291 | 7,600 | 291 |
2020-09-11 | 301 | 301 | 288 | 290 | 62,900 | 290 |
2020-09-10 | 314 | 338 | 304 | 315 | 102,000 | 315 |
2020-09-09 | 295 | 304 | 295 | 300 | 6,300 | 300 |
2020-09-08 | 299 | 300 | 299 | 300 | 500 | 300 |
2020-09-07 | 298 | 302 | 297 | 300 | 3,500 | 300 |
2020-09-04 | 298 | 301 | 298 | 300 | 1,000 | 300 |
2020-09-03 | 306 | 306 | 300 | 303 | 4,300 | 303 |
2020-09-02 | 307 | 310 | 301 | 306 | 7,100 | 306 |
2020-09-01 | 296 | 305 | 296 | 305 | 8,100 | 305 |
2020-08-31 | 297 | 297 | 294 | 296 | 1,100 | 296 |
2020-08-28 | 298 | 304 | 289 | 289 | 13,900 | 289 |
2020-08-27 | 303 | 307 | 299 | 299 | 5,200 | 299 |
2020-08-26 | 303 | 303 | 295 | 303 | 2,600 | 303 |
2020-08-25 | 305 | 307 | 298 | 299 | 10,000 | 299 |
2020-08-24 | 297 | 304 | 297 | 303 | 6,600 | 303 |
2020-08-21 | 291 | 299 | 291 | 294 | 7,000 | 294 |
2020-08-20 | 291 | 294 | 291 | 291 | 1,600 | 291 |
2020-08-19 | 288 | 290 | 285 | 287 | 2,000 | 287 |
2020-08-18 | 288 | 292 | 288 | 288 | 700 | 288 |
2020-08-17 | 291 | 291 | 291 | 291 | 300 | 291 |
2020-08-14 | 289 | 295 | 289 | 293 | 1,500 | 293 |
2020-08-13 | 290 | 290 | 285 | 288 | 1,500 | 288 |
2020-08-12 | 295 | 295 | 282 | 282 | 2,300 | 282 |
2020-08-11 | 278 | 288 | 277 | 287 | 4,000 | 287 |
2020-08-07 | 280 | 280 | 274 | 279 | 7,600 | 279 |
2020-08-06 | 287 | 289 | 282 | 282 | 1,700 | 282 |
2020-08-05 | 288 | 288 | 286 | 286 | 500 | 286 |
2020-08-04 | 293 | 293 | 280 | 288 | 13,200 | 288 |
2020-08-03 | 282 | 294 | 282 | 293 | 1,500 | 293 |
2020-07-31 | 301 | 302 | 285 | 285 | 9,200 | 285 |
2020-07-30 | 300 | 302 | 296 | 302 | 2,000 | 302 |
2020-07-29 | 294 | 308 | 294 | 299 | 15,300 | 299 |
2020-07-28 | 291 | 295 | 288 | 295 | 7,500 | 295 |
2020-07-27 | 290 | 295 | 290 | 291 | 2,000 | 291 |
2020-07-22 | 288 | 294 | 288 | 290 | 3,800 | 290 |
2020-07-21 | 284 | 284 | 279 | 284 | 4,800 | 284 |
2020-07-20 | 285 | 292 | 284 | 284 | 3,200 | 284 |
2020-07-17 | 288 | 292 | 285 | 286 | 4,800 | 286 |
2020-07-16 | 291 | 295 | 288 | 290 | 3,000 | 290 |
2020-07-15 | 287 | 292 | 286 | 287 | 4,400 | 287 |
2020-07-14 | 294 | 296 | 285 | 290 | 7,800 | 290 |
2020-07-13 | 305 | 305 | 280 | 291 | 29,100 | 291 |
2020-07-10 | 298 | 302 | 296 | 300 | 4,700 | 300 |
2020-07-09 | 301 | 305 | 296 | 300 | 8,700 | 300 |
2020-07-08 | 309 | 309 | 301 | 301 | 18,800 | 301 |
2020-07-07 | 307 | 313 | 304 | 311 | 18,600 | 311 |
2020-07-06 | 302 | 306 | 296 | 305 | 13,200 | 305 |
2020-07-03 | 292 | 301 | 292 | 297 | 7,100 | 297 |
2020-07-02 | 302 | 302 | 293 | 295 | 10,900 | 295 |
2020-07-01 | 302 | 302 | 295 | 302 | 12,400 | 302 |
2020-06-30 | 305 | 308 | 298 | 304 | 33,100 | 304 |
2020-06-29 | 305 | 354 | 294 | 303 | 199,400 | 303 |
2020-06-26 | 331 | 331 | 315 | 315 | 30,100 | 315 |
2020-06-25 | 332 | 345 | 325 | 332 | 67,400 | 332 |
2020-06-24 | 346 | 350 | 331 | 335 | 116,100 | 335 |
2020-06-23 | 405 | 405 | 350 | 358 | 354,800 | 358 |
2020-06-22 | 368 | 442 | 321 | 408 | 924,300 | 408 |
2020-06-19 | 346 | 370 | 338 | 362 | 73,100 | 362 |
2020-06-18 | 325 | 338 | 305 | 338 | 35,300 | 338 |
2020-06-17 | 305 | 339 | 298 | 317 | 45,900 | 317 |
2020-06-16 | 300 | 302 | 296 | 302 | 6,100 | 302 |
2020-06-15 | 298 | 304 | 295 | 295 | 4,700 | 295 |
2020-06-12 | 286 | 295 | 273 | 291 | 5,400 | 291 |
2020-06-11 | 300 | 304 | 291 | 298 | 5,700 | 298 |
2020-06-10 | 300 | 301 | 298 | 300 | 11,000 | 300 |
2020-06-09 | 305 | 307 | 301 | 307 | 4,300 | 307 |
2020-06-08 | 299 | 310 | 298 | 309 | 10,600 | 309 |
2020-06-05 | 304 | 304 | 300 | 300 | 2,000 | 300 |
2020-06-04 | 300 | 306 | 291 | 300 | 15,000 | 300 |
2020-06-03 | 313 | 313 | 300 | 308 | 6,700 | 308 |
2020-06-02 | 313 | 314 | 302 | 307 | 9,400 | 307 |
2020-06-01 | 292 | 310 | 287 | 310 | 24,200 | 310 |
2020-05-29 | 287 | 287 | 283 | 287 | 3,300 | 287 |
2020-05-28 | 288 | 288 | 284 | 286 | 9,000 | 286 |
2020-05-27 | 281 | 284 | 280 | 284 | 4,800 | 284 |
2020-05-26 | 286 | 286 | 275 | 280 | 12,000 | 280 |
2020-05-25 | 267 | 286 | 267 | 286 | 5,800 | 286 |
2020-05-22 | 269 | 269 | 264 | 268 | 3,300 | 268 |
2020-05-21 | 266 | 270 | 265 | 265 | 9,700 | 265 |
2020-05-20 | 257 | 262 | 257 | 262 | 11,000 | 262 |
2020-05-19 | 259 | 259 | 257 | 258 | 2,700 | 258 |
2020-05-18 | 250 | 250 | 250 | 250 | 100 | 250 |
2020-05-15 | 258 | 258 | 255 | 255 | 1,200 | 255 |
2020-05-14 | 259 | 275 | 249 | 255 | 18,200 | 255 |
2020-05-13 | 252 | 259 | 249 | 259 | 4,400 | 259 |
2020-05-12 | 256 | 256 | 253 | 255 | 1,600 | 255 |
2020-05-11 | 252 | 256 | 252 | 256 | 2,900 | 256 |
2020-05-08 | 254 | 254 | 244 | 251 | 2,000 | 251 |
2020-05-07 | 252 | 253 | 250 | 250 | 600 | 250 |
2020-05-01 | 247 | 250 | 244 | 249 | 2,600 | 249 |
2020-04-30 | 255 | 255 | 247 | 252 | 3,800 | 252 |
2020-04-28 | 253 | 253 | 242 | 251 | 11,400 | 251 |
2020-04-27 | 259 | 261 | 253 | 261 | 10,200 | 261 |
2020-04-24 | 256 | 262 | 256 | 259 | 15,100 | 259 |
2020-04-23 | 263 | 265 | 263 | 264 | 12,100 | 264 |
2020-04-22 | 260 | 267 | 258 | 263 | 7,900 | 263 |
2020-04-21 | 259 | 271 | 257 | 258 | 11,500 | 258 |
2020-04-20 | 257 | 275 | 257 | 261 | 8,600 | 261 |
2020-04-17 | 254 | 264 | 254 | 261 | 5,100 | 261 |
2020-04-16 | 263 | 263 | 258 | 258 | 1,100 | 258 |
2020-04-15 | 263 | 263 | 259 | 260 | 5,500 | 260 |
2020-04-14 | 263 | 263 | 255 | 263 | 6,400 | 263 |
2020-04-13 | 255 | 260 | 251 | 251 | 6,900 | 251 |
2020-04-10 | 255 | 255 | 253 | 253 | 1,100 | 253 |
2020-04-09 | 250 | 259 | 244 | 257 | 6,000 | 257 |
2020-04-08 | 238 | 250 | 237 | 250 | 2,100 | 250 |
2020-04-07 | 238 | 246 | 238 | 246 | 2,100 | 246 |
2020-04-06 | 238 | 243 | 232 | 237 | 7,200 | 237 |
2020-04-03 | 245 | 261 | 237 | 243 | 8,100 | 243 |
2020-04-02 | 235 | 247 | 233 | 245 | 1,700 | 245 |
2020-04-01 | 252 | 252 | 238 | 240 | 2,400 | 240 |
2020-03-31 | 245 | 252 | 245 | 252 | 2,100 | 252 |
2020-03-30 | 238 | 250 | 237 | 249 | 6,400 | 249 |
2020-03-27 | 248 | 249 | 243 | 249 | 4,500 | 249 |
2020-03-26 | 252 | 252 | 242 | 248 | 2,800 | 248 |
2020-03-25 | 251 | 259 | 245 | 252 | 4,600 | 252 |
2020-03-24 | 240 | 240 | 235 | 235 | 2,200 | 235 |
2020-03-23 | 239 | 239 | 231 | 231 | 3,700 | 231 |
2020-03-19 | 243 | 243 | 226 | 239 | 4,000 | 239 |
2020-03-18 | 237 | 237 | 222 | 222 | 5,400 | 222 |
2020-03-17 | 205 | 225 | 205 | 225 | 5,800 | 225 |
2020-03-16 | 236 | 236 | 229 | 229 | 5,000 | 229 |
2020-03-13 | 237 | 239 | 203 | 228 | 16,700 | 228 |
2020-03-12 | 250 | 267 | 238 | 243 | 19,800 | 243 |
2020-03-11 | 256 | 288 | 248 | 276 | 9,700 | 276 |
2020-03-10 | 249 | 264 | 225 | 264 | 12,500 | 264 |
2020-03-09 | 271 | 271 | 261 | 265 | 5,500 | 265 |
2020-03-06 | 289 | 289 | 269 | 284 | 9,800 | 284 |
2020-03-05 | 283 | 283 | 277 | 281 | 2,700 | 281 |
2020-03-04 | 282 | 284 | 271 | 281 | 3,100 | 281 |
2020-03-03 | 295 | 295 | 281 | 281 | 17,600 | 281 |
2020-03-02 | 262 | 294 | 262 | 294 | 15,800 | 294 |
2020-02-28 | 284 | 288 | 263 | 263 | 43,600 | 263 |
2020-02-27 | 318 | 320 | 300 | 300 | 16,100 | 300 |
2020-02-26 | 317 | 322 | 314 | 318 | 3,200 | 318 |
2020-02-25 | 322 | 324 | 310 | 316 | 24,900 | 316 |
2020-02-21 | 342 | 342 | 335 | 335 | 4,900 | 335 |
2020-02-20 | 336 | 346 | 336 | 338 | 33,500 | 338 |
2020-02-19 | 331 | 335 | 325 | 335 | 20,300 | 335 |
2020-02-18 | 330 | 330 | 324 | 330 | 3,300 | 330 |
2020-02-17 | 325 | 335 | 325 | 330 | 11,400 | 330 |
2020-02-14 | 325 | 327 | 320 | 327 | 8,400 | 327 |
2020-02-13 | 326 | 327 | 324 | 324 | 2,300 | 324 |
2020-02-12 | 330 | 330 | 323 | 327 | 1,800 | 327 |
2020-02-10 | 321 | 330 | 321 | 330 | 4,500 | 330 |
2020-02-07 | 325 | 328 | 325 | 328 | 2,300 | 328 |
2020-02-06 | 330 | 330 | 319 | 325 | 5,700 | 325 |
2020-02-05 | 332 | 332 | 321 | 322 | 8,400 | 322 |
2020-02-04 | 318 | 329 | 318 | 329 | 5,600 | 329 |
2020-02-03 | 315 | 323 | 303 | 317 | 22,000 | 317 |
2020-01-31 | 320 | 330 | 311 | 323 | 14,700 | 323 |
2020-01-30 | 335 | 338 | 319 | 322 | 14,100 | 322 |
2020-01-29 | 334 | 341 | 332 | 334 | 9,700 | 334 |
2020-01-28 | 326 | 338 | 324 | 333 | 11,400 | 333 |
2020-01-27 | 343 | 343 | 330 | 332 | 39,500 | 332 |
2020-01-24 | 346 | 350 | 345 | 347 | 12,100 | 347 |
2020-01-23 | 351 | 357 | 345 | 350 | 22,000 | 350 |
2020-01-22 | 356 | 364 | 348 | 351 | 20,400 | 351 |
2020-01-21 | 360 | 361 | 352 | 357 | 20,700 | 357 |
2020-01-20 | 352 | 361 | 349 | 360 | 10,200 | 360 |
2020-01-17 | 359 | 360 | 349 | 352 | 15,800 | 352 |
2020-01-16 | 365 | 365 | 357 | 359 | 7,400 | 359 |
2020-01-15 | 354 | 369 | 348 | 357 | 53,000 | 357 |
2020-01-14 | 365 | 365 | 351 | 354 | 26,300 | 354 |
2020-01-10 | 375 | 375 | 356 | 359 | 22,400 | 359 |
2020-01-09 | 353 | 395 | 353 | 368 | 198,700 | 368 |
2020-01-08 | 347 | 372 | 339 | 345 | 76,100 | 345 |
2020-01-07 | 345 | 346 | 337 | 340 | 12,400 | 340 |
2020-01-06 | 335 | 342 | 331 | 342 | 10,800 | 342 |
分割・併合履歴 : [2000-04-25]1株→1.3株