7623 (株)サンオータスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	408	408	396	406	7,600	406
2021-12-29	400	413	399	400	20,700	400
2021-12-28	394	418	386	396	46,600	396
2021-12-27	447	447	386	386	66,300	386
2021-12-24	408	479	402	424	295,500	424
2021-12-23	359	400	354	400	123,200	400
2021-12-22	346	379	346	362	74,100	362
2021-12-21	344	350	344	346	12,900	346
2021-12-20	345	352	344	349	13,100	349
2021-12-17	354	356	351	351	11,500	351
2021-12-16	356	362	349	359	22,700	359
2021-12-15	350	363	339	360	66,700	360
2021-12-14	377	408	351	358	281,500	358
2021-12-13	353	356	345	345	20,300	345
2021-12-10	357	378	350	350	39,200	350
2021-12-09	349	353	344	353	8,800	353
2021-12-08	344	350	342	349	6,600	349
2021-12-07	339	353	335	340	24,700	340
2021-12-06	344	346	337	337	12,400	337
2021-12-03	353	361	342	344	38,300	344
2021-12-02	360	410	353	354	304,300	354
2021-12-01	336	422	331	389	442,200	389
2021-11-30	347	350	342	342	7,800	342
2021-11-29	343	354	343	346	12,400	346
2021-11-26	346	346	341	343	5,400	343
2021-11-25	346	352	346	346	5,100	346
2021-11-24	348	350	341	346	13,800	346
2021-11-22	355	356	347	352	22,500	352
2021-11-19	373	410	345	365	230,600	365
2021-11-18	374	390	343	349	162,000	349
2021-11-17	331	405	331	376	386,900	376
2021-11-16	325	327	325	325	1,700	325
2021-11-15	325	326	322	325	4,300	325
2021-11-12	323	323	321	322	2,900	322
2021-11-11	325	326	322	322	3,100	322
2021-11-10	322	330	320	324	11,800	324
2021-11-09	328	333	322	330	9,700	330
2021-11-08	338	338	325	325	17,400	325
2021-11-05	350	350	346	346	1,400	346
2021-11-04	351	351	349	350	1,100	350
2021-11-02	346	351	346	351	2,200	351
2021-11-01	352	355	346	346	5,800	346
2021-10-29	358	358	351	353	6,500	353
2021-10-28	351	357	351	354	1,200	354
2021-10-27	358	360	352	353	4,200	353
2021-10-26	363	363	355	358	5,500	358
2021-10-25	364	364	362	363	1,400	363
2021-10-22	366	367	363	364	2,700	364
2021-10-21	367	368	367	367	900	367
2021-10-20	369	373	363	367	8,900	367
2021-10-19	370	373	366	369	3,600	369
2021-10-18	385	385	371	373	8,400	373
2021-10-15	380	382	379	380	1,400	380
2021-10-14	381	384	379	380	1,900	380
2021-10-13	387	387	382	384	2,700	384
2021-10-12	386	387	384	385	1,400	385
2021-10-11	377	386	377	386	4,200	386
2021-10-08	368	380	368	379	4,700	379
2021-10-07	361	371	361	367	3,000	367
2021-10-06	364	367	358	359	12,100	359
2021-10-05	380	380	363	368	12,900	368
2021-10-04	381	382	377	377	1,800	377
2021-10-01	384	384	381	381	1,400	381
2021-09-30	385	385	383	383	2,800	383
2021-09-29	380	387	380	386	4,200	386
2021-09-28	391	394	386	387	4,100	387
2021-09-27	388	389	387	388	3,600	388
2021-09-24	382	388	375	388	14,400	388
2021-09-22	383	386	380	382	8,400	382
2021-09-21	377	382	374	380	8,500	380
2021-09-17	381	383	379	379	7,400	379
2021-09-16	386	386	382	385	9,900	385
2021-09-15	387	391	385	387	14,100	387
2021-09-14	387	396	385	387	54,900	387
2021-09-13	395	413	392	413	33,700	413
2021-09-10	392	392	385	390	28,900	390
2021-09-09	387	387	376	385	21,700	385
2021-09-08	388	392	375	382	18,200	382
2021-09-07	396	396	364	380	49,300	380
2021-09-06	398	398	391	395	7,900	395
2021-09-03	399	399	392	398	10,100	398
2021-09-02	403	404	399	399	6,000	399
2021-09-01	400	404	400	400	3,900	400
2021-08-31	405	405	398	405	5,000	405
2021-08-30	401	405	399	405	3,500	405
2021-08-27	404	406	398	403	9,600	403
2021-08-26	391	404	391	404	6,100	404
2021-08-25	394	397	390	390	11,600	390
2021-08-24	397	399	395	397	5,700	397
2021-08-23	403	403	396	396	2,400	396
2021-08-20	409	411	398	400	14,700	400
2021-08-19	406	409	406	407	5,800	407
2021-08-18	410	411	406	410	10,200	410
2021-08-17	414	414	409	410	10,800	410
2021-08-16	415	418	412	412	7,300	412
2021-08-13	411	417	411	417	7,600	417
2021-08-12	412	416	407	409	18,500	409
2021-08-11	426	426	418	418	8,000	418
2021-08-10	410	425	406	420	12,900	420
2021-08-06	419	421	412	412	12,400	412
2021-08-05	426	430	420	420	6,500	420
2021-08-04	430	434	427	430	10,100	430
2021-08-03	433	436	426	427	8,400	427
2021-08-02	434	438	433	437	5,600	437
2021-07-30	433	440	433	433	6,800	433
2021-07-29	436	441	432	432	12,500	432
2021-07-28	438	442	436	436	13,400	436
2021-07-27	432	440	432	436	16,600	436
2021-07-26	428	432	425	432	13,900	432
2021-07-21	424	432	424	428	8,600	428
2021-07-20	430	434	417	423	20,900	423
2021-07-19	432	438	428	435	19,900	435
2021-07-16	422	433	422	428	9,400	428
2021-07-15	425	442	424	426	33,100	426
2021-07-14	419	456	416	428	95,800	428
2021-07-13	421	421	416	416	2,000	416
2021-07-12	420	420	414	415	7,600	415
2021-07-09	414	417	410	416	6,900	416
2021-07-08	418	419	413	418	16,300	418
2021-07-07	427	427	420	420	5,300	420
2021-07-06	420	424	417	423	17,500	423
2021-07-05	422	422	415	416	7,500	416
2021-07-02	413	417	413	416	10,100	416
2021-07-01	416	416	410	413	11,600	413
2021-06-30	411	412	409	411	9,800	411
2021-06-29	417	420	411	411	18,200	411
2021-06-28	425	429	415	420	31,100	420
2021-06-25	427	427	422	425	11,100	425
2021-06-24	426	428	425	425	10,600	425
2021-06-23	433	433	426	426	24,800	426
2021-06-22	437	440	428	430	63,200	430
2021-06-21	431	448	426	436	243,500	436
2021-06-18	500	513	493	505	236,500	505
2021-06-17	479	492	466	485	65,300	485
2021-06-16	509	509	461	477	176,400	477
2021-06-15	477	505	476	502	112,700	502
2021-06-14	467	478	458	474	41,400	474
2021-06-11	448	468	445	467	36,000	467
2021-06-10	450	452	446	447	5,400	447
2021-06-09	453	453	448	450	5,700	450
2021-06-08	451	453	446	449	14,200	449
2021-06-07	451	460	448	451	22,400	451
2021-06-04	450	478	444	448	168,100	448
2021-06-03	433	446	433	436	29,900	436
2021-06-02	426	436	426	429	15,100	429
2021-06-01	432	435	420	431	29,400	431
2021-05-31	426	456	420	437	129,500	437
2021-05-28	405	419	405	415	16,200	415
2021-05-27	413	413	405	405	19,400	405
2021-05-26	418	418	413	413	5,200	413
2021-05-25	419	422	414	416	19,100	416
2021-05-24	422	424	417	418	15,300	418
2021-05-21	425	425	417	417	20,300	417
2021-05-20	422	437	422	425	29,700	425
2021-05-19	416	460	415	436	144,200	436
2021-05-18	411	413	402	410	13,600	410
2021-05-17	426	426	401	409	25,800	409
2021-05-14	422	435	416	419	36,200	419
2021-05-13	414	426	406	415	30,500	415
2021-05-12	415	423	406	422	43,000	422
2021-05-11	434	434	415	418	25,000	418
2021-05-10	438	438	427	427	14,800	427
2021-05-07	440	440	429	437	30,000	437
2021-05-06	436	444	428	432	30,000	432
2021-04-30	458	459	436	436	47,400	436
2021-04-28	456	466	456	460	32,100	460
2021-04-27	462	475	462	473	32,100	473
2021-04-26	475	475	463	464	22,100	464
2021-04-23	470	476	467	469	17,100	469
2021-04-22	468	473	465	466	28,900	466
2021-04-21	474	475	462	462	53,400	462
2021-04-20	489	491	475	479	56,100	479
2021-04-19	481	505	478	490	167,600	490
2021-04-16	477	489	474	477	181,900	477
2021-04-15	462	505	460	469	538,500	469
2021-04-14	463	475	456	456	91,700	456
2021-04-13	452	462	450	458	39,200	458
2021-04-12	448	457	439	447	50,400	447
2021-04-09	452	456	447	447	32,600	447
2021-04-08	457	460	452	452	35,500	452
2021-04-07	461	465	450	460	177,600	460
2021-04-06	530	549	467	469	1,452,400	469
2021-04-05	457	473	456	469	29,300	469
2021-04-02	453	471	447	457	81,900	457
2021-04-01	477	478	461	461	46,200	461
2021-03-31	485	490	475	475	26,600	475
2021-03-30	479	487	476	482	28,000	482
2021-03-29	493	497	464	474	59,900	474
2021-03-26	490	499	483	492	33,600	492
2021-03-25	472	493	471	484	27,400	484
2021-03-24	488	492	469	479	54,600	479
2021-03-23	503	510	485	485	101,300	485
2021-03-22	530	538	509	513	67,400	513
2021-03-19	518	522	507	515	52,500	515
2021-03-18	534	538	510	518	80,300	518
2021-03-17	510	535	505	525	69,200	525
2021-03-16	503	518	497	507	97,200	507
2021-03-15	489	504	483	495	115,500	495
2021-03-12	521	521	483	486	289,200	486
2021-03-11	515	604	499	520	868,100	520
2021-03-10	519	521	496	505	61,400	505
2021-03-09	484	512	477	509	45,100	509
2021-03-08	490	494	472	480	40,200	480
2021-03-05	484	492	461	488	69,400	488
2021-03-04	493	499	471	499	79,700	499
2021-03-03	511	516	486	493	95,200	493
2021-03-02	529	531	506	513	79,300	513
2021-03-01	525	538	515	532	80,900	532
2021-02-26	539	539	511	523	85,500	523
2021-02-25	551	558	534	541	136,300	541
2021-02-24	532	551	523	535	107,800	535
2021-02-22	547	555	524	528	349,300	528
2021-02-19	562	580	540	546	229,000	546
2021-02-18	541	570	532	570	243,300	570
2021-02-17	582	629	531	551	1,103,000	551
2021-02-16	572	586	532	532	271,600	532
2021-02-15	569	624	557	582	409,600	582
2021-02-12	568	590	556	569	363,200	569
2021-02-10	518	585	506	585	902,400	585
2021-02-09	515	578	501	513	1,257,200	513
2021-02-08	473	553	469	529	1,589,200	529
2021-02-05	484	524	465	473	570,100	473
2021-02-04	468	479	464	472	51,500	472
2021-02-03	468	477	462	467	67,300	467
2021-02-02	462	473	453	464	147,700	464
2021-02-01	431	456	429	454	126,500	454
2021-01-29	470	470	433	439	176,900	439
2021-01-28	462	479	450	456	264,100	456
2021-01-27	441	471	433	462	167,600	462
2021-01-26	442	460	436	443	118,400	443
2021-01-25	435	460	423	450	225,200	450
2021-01-22	445	448	422	427	129,400	427
2021-01-21	452	464	434	440	116,200	440
2021-01-20	451	469	445	447	98,200	447
2021-01-19	464	474	444	455	176,500	455
2021-01-18	442	500	440	456	598,500	456
2021-01-15	474	489	423	442	369,900	442
2021-01-14	481	533	458	494	1,563,200	494
2021-01-13	510	600	464	489	3,916,700	489
2021-01-12	428	500	428	500	368,500	500
2021-01-08	394	448	392	420	478,100	420
2021-01-07	416	460	385	401	765,300	401
2021-01-06	369	403	369	383	130,000	383
2021-01-05	352	428	352	380	594,400	380
2021-01-04	364	365	352	352	34,500	352

分割・併合履歴： [2000-04-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7623 (株)サンオータス の時系列データ [2021年度]

7623 (株)サンオータスの時系列データ [2021年度]