7623 (株)サンオータスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	413	417	412	417	3,000	417
2022-12-29	408	412	408	412	4,000	412
2022-12-28	409	410	408	408	4,400	408
2022-12-27	409	411	408	409	7,800	409
2022-12-26	414	414	408	408	9,100	408
2022-12-23	413	416	412	413	5,300	413
2022-12-22	410	419	410	413	10,400	413
2022-12-21	412	414	408	410	7,300	410
2022-12-20	420	422	410	414	25,700	414
2022-12-19	423	424	419	419	8,900	419
2022-12-16	423	426	422	423	13,000	423
2022-12-15	422	431	421	428	21,200	428
2022-12-14	417	425	413	421	85,400	421
2022-12-13	452	455	445	445	32,300	445
2022-12-12	443	449	437	449	16,800	449
2022-12-09	434	440	434	439	5,900	439
2022-12-08	433	435	430	434	3,200	434
2022-12-07	433	439	430	433	6,500	433
2022-12-06	437	439	430	436	9,700	436
2022-12-05	437	444	433	444	4,100	444
2022-12-02	435	437	432	437	2,700	437
2022-12-01	437	438	432	437	2,000	437
2022-11-30	437	440	431	437	10,200	437
2022-11-29	437	437	428	437	11,400	437
2022-11-28	437	439	430	438	6,600	438
2022-11-25	426	436	424	435	20,900	435
2022-11-24	422	426	422	426	3,900	426
2022-11-22	422	423	420	423	1,900	423
2022-11-21	420	423	420	422	2,000	422
2022-11-18	424	424	418	420	5,000	420
2022-11-17	423	425	419	424	10,000	424
2022-11-16	422	425	421	425	2,700	425
2022-11-15	416	423	415	423	9,200	423
2022-11-14	415	416	413	414	1,700	414
2022-11-11	413	418	413	415	14,100	415
2022-11-10	420	420	417	417	1,300	417
2022-11-09	417	420	417	420	2,200	420
2022-11-08	418	419	417	418	1,000	418
2022-11-07	416	418	416	416	1,600	416
2022-11-04	423	423	416	416	5,300	416
2022-11-02	422	423	422	423	1,100	423
2022-11-01	420	420	419	419	1,500	419
2022-10-31	423	428	417	422	8,100	422
2022-10-28	424	424	419	419	2,300	419
2022-10-27	424	424	419	424	2,300	424
2022-10-26	423	423	419	419	700	419
2022-10-25	420	423	419	423	1,500	423
2022-10-24	423	425	419	421	3,200	421
2022-10-21	422	422	419	419	3,000	419
2022-10-20	420	425	419	425	3,700	425
2022-10-19	417	431	417	421	32,000	421
2022-10-18	413	419	413	419	3,100	419
2022-10-17	417	417	411	412	1,500	412
2022-10-14	413	419	408	418	7,800	418
2022-10-13	410	413	409	413	2,300	413
2022-10-12	417	417	408	413	3,400	413
2022-10-11	412	415	410	415	1,700	415
2022-10-07	415	415	413	413	700	413
2022-10-06	419	419	411	415	2,100	415
2022-10-05	411	415	411	415	5,200	415
2022-10-04	409	410	404	408	2,300	408
2022-10-03	411	411	400	403	12,500	403
2022-09-30	412	413	411	412	2,300	412
2022-09-29	417	418	412	416	4,000	416
2022-09-28	427	427	414	414	9,300	414
2022-09-27	427	427	424	424	3,600	424
2022-09-26	424	428	420	422	4,900	422
2022-09-22	421	425	421	425	7,400	425
2022-09-21	422	442	420	428	19,500	428
2022-09-20	423	425	422	422	5,400	422
2022-09-16	430	430	425	425	5,300	425
2022-09-15	440	440	428	431	34,000	431
2022-09-14	449	475	431	435	208,900	435
2022-09-13	423	425	417	417	11,300	417
2022-09-12	416	429	415	420	11,400	420
2022-09-09	415	416	413	413	1,700	413
2022-09-08	412	415	412	415	600	415
2022-09-07	419	419	412	412	4,700	412
2022-09-06	419	420	415	419	4,200	419
2022-09-05	419	421	419	419	700	419
2022-09-02	417	421	416	419	2,400	419
2022-09-01	420	420	415	419	2,400	419
2022-08-31	423	423	412	420	7,400	420
2022-08-30	422	423	417	423	5,500	423
2022-08-29	422	422	418	422	7,000	422
2022-08-26	421	427	417	423	16,000	423
2022-08-25	424	430	420	424	5,200	424
2022-08-24	423	425	423	424	6,600	424
2022-08-23	421	421	419	421	800	421
2022-08-22	420	422	418	421	4,000	421
2022-08-19	423	424	420	421	7,800	421
2022-08-18	425	425	416	419	8,300	419
2022-08-17	416	422	415	421	16,400	421
2022-08-16	416	424	413	416	7,200	416
2022-08-15	414	414	410	412	6,800	412
2022-08-12	413	414	410	414	3,900	414
2022-08-10	411	413	409	413	3,300	413
2022-08-09	412	414	409	409	400	409
2022-08-08	409	412	408	412	1,800	412
2022-08-05	411	411	409	409	1,100	409
2022-08-04	410	410	408	409	900	409
2022-08-03	412	414	410	410	1,400	410
2022-08-02	417	417	410	413	2,000	413
2022-08-01	410	418	408	415	20,400	415
2022-07-29	412	412	404	408	4,600	408
2022-07-28	412	412	411	412	1,400	412
2022-07-27	407	412	407	412	3,700	412
2022-07-26	406	407	405	407	1,900	407
2022-07-25	406	407	404	406	2,800	406
2022-07-22	412	412	404	407	4,700	407
2022-07-21	406	412	404	412	5,000	412
2022-07-20	419	430	404	407	45,100	407
2022-07-19	406	408	403	403	1,000	403
2022-07-15	405	407	404	406	1,100	406
2022-07-14	408	410	403	405	3,300	405
2022-07-13	407	411	404	407	5,800	407
2022-07-12	403	407	403	407	3,600	407
2022-07-11	403	406	403	403	2,500	403
2022-07-08	401	404	399	401	2,200	401
2022-07-07	400	405	396	399	11,800	399
2022-07-06	406	408	399	400	11,700	400
2022-07-05	409	410	403	403	6,300	403
2022-07-04	412	412	404	406	9,000	406
2022-07-01	419	425	405	410	29,600	410
2022-06-30	411	418	411	416	8,900	416
2022-06-29	409	419	409	410	66,000	410
2022-06-28	411	414	403	411	11,900	411
2022-06-27	413	416	411	412	10,400	412
2022-06-24	405	420	400	415	15,800	415
2022-06-23	412	412	401	403	12,300	403
2022-06-22	415	415	409	412	11,900	412
2022-06-21	420	420	409	414	51,500	414
2022-06-20	433	450	420	422	185,800	422
2022-06-17	490	497	469	497	161,500	497
2022-06-16	470	477	453	475	77,200	475
2022-06-15	431	473	431	458	69,100	458
2022-06-14	430	433	426	428	11,300	428
2022-06-13	436	443	425	436	11,100	436
2022-06-10	456	457	435	436	19,700	436
2022-06-09	440	451	440	451	14,000	451
2022-06-08	431	439	431	439	7,300	439
2022-06-07	433	434	427	430	11,500	430
2022-06-06	414	435	414	425	16,900	425
2022-06-03	416	416	407	411	3,000	411
2022-06-02	419	419	411	412	4,300	412
2022-06-01	415	419	415	419	2,300	419
2022-05-31	412	417	411	415	4,700	415
2022-05-30	414	416	411	416	3,900	416
2022-05-27	415	415	411	411	4,300	411
2022-05-26	411	418	410	415	4,000	415
2022-05-25	417	417	405	415	6,700	415
2022-05-24	413	418	407	417	25,400	417
2022-05-23	409	417	409	412	12,000	412
2022-05-20	410	410	404	408	9,500	408
2022-05-19	406	410	401	410	4,500	410
2022-05-18	410	412	398	412	45,800	412
2022-05-17	409	414	407	408	8,800	408
2022-05-16	411	414	408	409	3,600	409
2022-05-13	409	420	409	412	5,200	412
2022-05-12	422	422	412	412	4,100	412
2022-05-11	426	426	420	422	8,600	422
2022-05-10	415	437	413	426	31,600	426
2022-05-09	414	419	407	419	15,900	419
2022-05-06	410	415	409	414	6,300	414
2022-05-02	406	414	403	410	19,800	410
2022-04-28	435	435	403	414	43,800	414
2022-04-27	442	461	431	438	53,100	438
2022-04-26	478	497	470	471	78,000	471
2022-04-25	465	475	463	475	16,400	475
2022-04-22	472	474	467	470	22,900	470
2022-04-21	470	473	465	473	39,000	473
2022-04-20	474	475	458	470	55,600	470
2022-04-19	458	505	454	466	164,700	466
2022-04-18	460	460	452	455	9,100	455
2022-04-15	449	460	449	460	10,800	460
2022-04-14	442	457	441	452	21,700	452
2022-04-13	454	460	454	458	7,300	458
2022-04-12	454	459	444	456	14,900	456
2022-04-11	457	462	449	452	22,900	452
2022-04-08	458	458	450	451	33,100	451
2022-04-07	463	463	455	456	15,800	456
2022-04-06	460	466	459	463	23,300	463
2022-04-05	478	478	450	455	47,300	455
2022-04-04	489	489	477	477	37,600	477
2022-04-01	475	485	469	481	34,900	481
2022-03-31	472	488	468	468	68,700	468
2022-03-30	449	472	448	462	35,800	462
2022-03-29	440	452	440	448	26,800	448
2022-03-28	439	440	430	437	22,700	437
2022-03-25	428	436	421	434	15,700	434
2022-03-24	421	429	419	429	14,200	429
2022-03-23	428	435	426	429	25,600	429
2022-03-22	426	432	418	432	36,000	432
2022-03-18	414	419	409	418	15,400	418
2022-03-17	415	415	408	411	10,500	411
2022-03-16	419	421	411	411	24,600	411
2022-03-15	409	426	409	411	57,000	411
2022-03-14	440	453	407	408	255,300	408
2022-03-11	404	422	403	409	60,000	409
2022-03-10	399	405	395	405	14,400	405
2022-03-09	390	400	390	399	7,800	399
2022-03-08	395	405	388	396	14,600	396
2022-03-07	420	447	390	403	92,900	403
2022-03-04	407	409	394	408	23,800	408
2022-03-03	401	409	387	405	41,300	405
2022-03-02	384	408	383	402	31,500	402
2022-03-01	385	387	381	385	4,000	385
2022-02-28	385	388	383	383	4,800	383
2022-02-25	378	392	376	379	17,200	379
2022-02-24	385	388	372	372	12,900	372
2022-02-22	390	394	380	385	6,800	385
2022-02-21	388	392	385	392	8,100	392
2022-02-18	384	405	381	388	28,900	388
2022-02-17	391	399	372	384	34,400	384
2022-02-16	375	380	372	375	1,900	375
2022-02-15	378	383	371	371	5,700	371
2022-02-14	381	382	372	381	5,400	381
2022-02-10	392	404	385	386	37,200	386
2022-02-09	390	391	383	388	9,300	388
2022-02-08	379	388	377	387	10,700	387
2022-02-07	387	388	380	384	7,000	384
2022-02-04	373	381	373	381	5,900	381
2022-02-03	372	377	372	373	1,700	373
2022-02-02	371	378	371	373	2,900	373
2022-02-01	371	375	369	370	12,500	370
2022-01-31	363	418	363	371	75,600	371
2022-01-28	361	363	357	363	7,600	363
2022-01-27	368	370	359	359	12,100	359
2022-01-26	366	371	361	367	7,400	367
2022-01-25	375	406	362	363	73,000	363
2022-01-24	360	366	360	365	4,900	365
2022-01-21	363	363	353	357	5,700	357
2022-01-20	358	363	355	363	4,200	363
2022-01-19	371	372	355	357	11,200	357
2022-01-18	375	386	374	375	9,900	375
2022-01-17	377	380	375	377	1,800	377
2022-01-14	395	397	366	377	16,000	377
2022-01-13	385	395	381	389	8,700	389
2022-01-12	383	385	378	385	6,300	385
2022-01-11	376	380	375	376	3,000	376
2022-01-07	391	391	375	375	9,300	375
2022-01-06	386	397	383	383	9,400	383
2022-01-05	402	405	387	387	9,200	387
2022-01-04	406	406	394	396	9,600	396

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 [2022年度]

7623 (株)サンオータスの時系列データ [2022年度]