7623 (株)サンオータス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-12-29 | 550 | 550 | 549 | 550 | 3,000 | 550 |
| 2004-12-28 | 540 | 545 | 539 | 545 | 10,000 | 545 |
| 2004-12-27 | 564 | 565 | 530 | 541 | 36,000 | 541 |
| 2004-12-24 | 525 | 533 | 520 | 530 | 18,000 | 530 |
| 2004-12-22 | 530 | 533 | 529 | 529 | 12,000 | 529 |
| 2004-12-21 | 531 | 531 | 530 | 531 | 4,000 | 531 |
| 2004-12-20 | 529 | 540 | 529 | 540 | 17,000 | 540 |
| 2004-12-17 | 529 | 530 | 529 | 530 | 8,000 | 530 |
| 2004-12-16 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2004-12-15 | 540 | 540 | 530 | 540 | 3,000 | 540 |
| 2004-12-13 | 559 | 560 | 550 | 550 | 6,000 | 550 |
| 2004-12-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-12-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-30 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-11-29 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-11-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-11-24 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2004-11-22 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2004-11-19 | 575 | 575 | 560 | 570 | 5,000 | 570 |
| 2004-11-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-11-16 | 550 | 580 | 550 | 580 | 9,000 | 580 |
| 2004-11-15 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 2004-11-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-11-05 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2004-11-02 | 542 | 542 | 530 | 530 | 3,000 | 530 |
| 2004-10-26 | 564 | 565 | 544 | 550 | 12,000 | 550 |
| 2004-10-25 | 564 | 565 | 560 | 565 | 10,000 | 565 |
| 2004-10-22 | 565 | 565 | 562 | 565 | 3,000 | 565 |
| 2004-10-21 | 564 | 564 | 560 | 560 | 3,000 | 560 |
| 2004-10-18 | 570 | 570 | 565 | 565 | 5,000 | 565 |
| 2004-10-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-10-12 | 580 | 580 | 574 | 574 | 6,000 | 574 |
| 2004-10-08 | 581 | 581 | 580 | 580 | 10,000 | 580 |
| 2004-10-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2004-10-05 | 581 | 581 | 580 | 580 | 9,000 | 580 |
| 2004-10-04 | 565 | 575 | 565 | 575 | 3,000 | 575 |
| 2004-09-29 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-09-28 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2004-09-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-09-22 | 560 | 560 | 550 | 550 | 11,000 | 550 |
| 2004-09-21 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2004-09-16 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2004-09-15 | 567 | 568 | 567 | 568 | 3,000 | 568 |
| 2004-09-10 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2004-09-08 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 2004-09-07 | 563 | 565 | 563 | 565 | 4,000 | 565 |
| 2004-09-06 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 2004-09-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-09-01 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2004-08-31 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2004-08-30 | 554 | 555 | 552 | 552 | 4,000 | 552 |
| 2004-08-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-08-23 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 2004-08-20 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2004-08-19 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2004-08-16 | 546 | 550 | 546 | 550 | 2,000 | 550 |
| 2004-08-12 | 546 | 546 | 545 | 545 | 2,000 | 545 |
| 2004-08-10 | 540 | 540 | 532 | 532 | 3,000 | 532 |
| 2004-08-06 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-08-05 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2004-08-04 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2004-08-03 | 539 | 540 | 539 | 540 | 3,000 | 540 |
| 2004-08-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-07-29 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 2004-07-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-07-27 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 2004-07-26 | 550 | 550 | 549 | 550 | 8,000 | 550 |
| 2004-07-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-07-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-07-14 | 557 | 557 | 550 | 550 | 10,000 | 550 |
| 2004-07-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-07-12 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2004-07-09 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2004-07-08 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-07-07 | 551 | 553 | 551 | 553 | 2,000 | 553 |
| 2004-07-02 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 2004-07-01 | 570 | 570 | 550 | 550 | 20,000 | 550 |
| 2004-06-30 | 580 | 581 | 550 | 570 | 9,000 | 570 |
| 2004-06-29 | 575 | 595 | 575 | 580 | 13,000 | 580 |
| 2004-06-28 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2004-06-25 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2004-06-24 | 590 | 590 | 575 | 580 | 7,000 | 580 |
| 2004-06-23 | 595 | 596 | 590 | 590 | 12,000 | 590 |
| 2004-06-22 | 590 | 595 | 580 | 595 | 10,000 | 595 |
| 2004-06-21 | 560 | 595 | 560 | 595 | 19,000 | 595 |
| 2004-06-18 | 540 | 560 | 535 | 560 | 11,000 | 560 |
| 2004-06-17 | 520 | 535 | 520 | 535 | 4,000 | 535 |
| 2004-06-16 | 519 | 520 | 515 | 520 | 10,000 | 520 |
| 2004-06-15 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 2004-06-14 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2004-06-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-06-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-06-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-06-07 | 510 | 512 | 510 | 510 | 10,000 | 510 |
| 2004-06-03 | 524 | 524 | 520 | 520 | 2,000 | 520 |
| 2004-06-01 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2004-05-31 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 2004-05-27 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2004-05-26 | 530 | 535 | 525 | 525 | 3,000 | 525 |
| 2004-05-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-05-24 | 530 | 540 | 530 | 535 | 3,000 | 535 |
| 2004-05-21 | 570 | 570 | 535 | 535 | 5,000 | 535 |
| 2004-05-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-05-19 | 530 | 545 | 530 | 544 | 4,000 | 544 |
| 2004-05-18 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2004-05-17 | 555 | 555 | 535 | 535 | 2,000 | 535 |
| 2004-05-14 | 560 | 560 | 535 | 550 | 3,000 | 550 |
| 2004-05-13 | 564 | 565 | 555 | 555 | 4,000 | 555 |
| 2004-05-12 | 580 | 580 | 560 | 560 | 2,000 | 560 |
| 2004-05-11 | 570 | 570 | 550 | 550 | 2,000 | 550 |
| 2004-05-10 | 580 | 585 | 570 | 570 | 3,000 | 570 |
| 2004-05-07 | 585 | 586 | 584 | 585 | 4,000 | 585 |
| 2004-05-06 | 585 | 586 | 580 | 585 | 4,000 | 585 |
| 2004-04-27 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2004-04-26 | 580 | 590 | 580 | 585 | 10,000 | 585 |
| 2004-04-23 | 600 | 610 | 600 | 605 | 8,000 | 605 |
| 2004-04-22 | 600 | 605 | 595 | 605 | 8,000 | 605 |
| 2004-04-21 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 2004-04-20 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 2004-04-19 | 620 | 620 | 610 | 610 | 20,000 | 610 |
| 2004-04-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-04-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-04-13 | 620 | 625 | 610 | 610 | 9,000 | 610 |
| 2004-04-09 | 630 | 630 | 620 | 620 | 11,000 | 620 |
| 2004-04-08 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2004-04-07 | 630 | 635 | 630 | 635 | 6,000 | 635 |
| 2004-04-06 | 630 | 639 | 630 | 630 | 3,000 | 630 |
| 2004-04-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-04-02 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 2004-04-01 | 605 | 610 | 605 | 610 | 3,000 | 610 |
| 2004-03-31 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2004-03-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-03-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-03-26 | 555 | 570 | 540 | 560 | 12,000 | 560 |
| 2004-03-25 | 560 | 560 | 556 | 560 | 3,000 | 560 |
| 2004-03-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-03-23 | 545 | 545 | 540 | 545 | 6,000 | 545 |
| 2004-03-22 | 545 | 545 | 535 | 540 | 6,000 | 540 |
| 2004-03-19 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2004-03-18 | 545 | 550 | 540 | 540 | 10,000 | 540 |
| 2004-03-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-03-16 | 540 | 545 | 535 | 535 | 9,000 | 535 |
| 2004-03-15 | 540 | 540 | 525 | 535 | 8,000 | 535 |
| 2004-03-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-03-11 | 555 | 555 | 535 | 535 | 5,000 | 535 |
| 2004-03-10 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2004-03-09 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2004-03-08 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2004-03-05 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2004-03-04 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 2004-03-03 | 525 | 527 | 525 | 527 | 2,000 | 527 |
| 2004-03-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-02-27 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2004-02-26 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2004-02-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-02-20 | 515 | 530 | 515 | 525 | 5,000 | 525 |
| 2004-02-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-02-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-02-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-02-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-02-12 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 2004-02-10 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2004-02-09 | 522 | 530 | 522 | 530 | 5,000 | 530 |
| 2004-02-06 | 520 | 523 | 515 | 520 | 6,000 | 520 |
| 2004-02-05 | 520 | 520 | 515 | 520 | 12,000 | 520 |
| 2004-02-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-02-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-02-02 | 515 | 520 | 515 | 520 | 6,000 | 520 |
| 2004-01-30 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-01-29 | 519 | 520 | 519 | 520 | 16,000 | 520 |
| 2004-01-28 | 504 | 515 | 500 | 515 | 21,000 | 515 |
| 2004-01-27 | 503 | 504 | 503 | 504 | 2,000 | 504 |
| 2004-01-26 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 2004-01-23 | 505 | 510 | 505 | 510 | 10,000 | 510 |
| 2004-01-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-01-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-01-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-01-08 | 475 | 480 | 470 | 480 | 5,000 | 480 |
| 2004-01-07 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 2004-01-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-01-05 | 475 | 475 | 460 | 460 | 3,000 | 460 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
