7623 (株)サンオータス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2007-12-27 | 648 | 673 | 648 | 673 | 8,900 | 673 |
| 2007-12-25 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2007-12-21 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2007-12-20 | 650 | 650 | 650 | 650 | 800 | 650 |
| 2007-12-19 | 650 | 650 | 649 | 650 | 4,100 | 650 |
| 2007-12-18 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2007-12-17 | 650 | 650 | 649 | 650 | 10,700 | 650 |
| 2007-12-13 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2007-12-12 | 650 | 650 | 650 | 650 | 3,300 | 650 |
| 2007-12-11 | 644 | 650 | 644 | 650 | 6,100 | 650 |
| 2007-12-07 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2007-12-05 | 645 | 645 | 645 | 645 | 3,100 | 645 |
| 2007-12-04 | 644 | 645 | 644 | 645 | 3,600 | 645 |
| 2007-12-03 | 655 | 655 | 654 | 655 | 2,600 | 655 |
| 2007-11-29 | 643 | 656 | 641 | 655 | 600 | 655 |
| 2007-11-15 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-11-14 | 635 | 640 | 635 | 640 | 12,200 | 640 |
| 2007-11-13 | 635 | 636 | 624 | 624 | 2,200 | 624 |
| 2007-11-12 | 640 | 640 | 640 | 640 | 900 | 640 |
| 2007-11-06 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2007-11-05 | 640 | 641 | 640 | 640 | 3,700 | 640 |
| 2007-11-02 | 637 | 641 | 636 | 641 | 1,000 | 641 |
| 2007-11-01 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2007-10-31 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2007-10-30 | 636 | 636 | 635 | 636 | 800 | 636 |
| 2007-10-29 | 635 | 636 | 635 | 636 | 8,200 | 636 |
| 2007-10-26 | 595 | 635 | 595 | 635 | 2,100 | 635 |
| 2007-10-25 | 635 | 636 | 635 | 635 | 7,900 | 635 |
| 2007-10-24 | 635 | 640 | 635 | 636 | 1,500 | 636 |
| 2007-10-23 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2007-10-22 | 636 | 636 | 635 | 635 | 800 | 635 |
| 2007-10-19 | 634 | 635 | 630 | 635 | 3,100 | 635 |
| 2007-10-18 | 631 | 635 | 631 | 635 | 400 | 635 |
| 2007-10-11 | 619 | 620 | 619 | 620 | 600 | 620 |
| 2007-10-10 | 620 | 620 | 620 | 620 | 1,800 | 620 |
| 2007-10-09 | 605 | 605 | 605 | 605 | 400 | 605 |
| 2007-10-04 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2007-10-03 | 604 | 605 | 598 | 598 | 7,000 | 598 |
| 2007-10-02 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2007-10-01 | 598 | 605 | 598 | 605 | 500 | 605 |
| 2007-09-28 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2007-09-27 | 598 | 598 | 597 | 598 | 2,200 | 598 |
| 2007-09-26 | 598 | 599 | 598 | 598 | 400 | 598 |
| 2007-09-25 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2007-09-21 | 624 | 630 | 624 | 630 | 4,200 | 630 |
| 2007-09-20 | 625 | 625 | 624 | 624 | 4,000 | 624 |
| 2007-09-19 | 625 | 625 | 615 | 615 | 300 | 615 |
| 2007-09-13 | 630 | 630 | 630 | 630 | 2,800 | 630 |
| 2007-09-12 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2007-09-11 | 635 | 635 | 630 | 630 | 600 | 630 |
| 2007-09-10 | 635 | 635 | 634 | 635 | 5,300 | 635 |
| 2007-09-07 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-09-06 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2007-09-05 | 640 | 640 | 640 | 640 | 1,200 | 640 |
| 2007-09-04 | 639 | 640 | 639 | 640 | 1,200 | 640 |
| 2007-08-30 | 639 | 640 | 639 | 639 | 9,000 | 639 |
| 2007-08-29 | 639 | 640 | 639 | 640 | 1,000 | 640 |
| 2007-08-28 | 639 | 640 | 635 | 637 | 8,600 | 637 |
| 2007-08-27 | 640 | 640 | 640 | 640 | 1,600 | 640 |
| 2007-08-24 | 640 | 640 | 640 | 640 | 600 | 640 |
| 2007-08-22 | 639 | 640 | 639 | 640 | 400 | 640 |
| 2007-08-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-08-17 | 620 | 621 | 619 | 620 | 3,900 | 620 |
| 2007-08-16 | 600 | 610 | 600 | 610 | 2,500 | 610 |
| 2007-08-15 | 629 | 630 | 605 | 605 | 4,900 | 605 |
| 2007-08-10 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2007-08-09 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2007-08-08 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2007-08-06 | 630 | 630 | 630 | 630 | 1,600 | 630 |
| 2007-08-02 | 650 | 650 | 629 | 630 | 2,000 | 630 |
| 2007-08-01 | 630 | 650 | 630 | 650 | 6,900 | 650 |
| 2007-07-31 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2007-07-30 | 631 | 631 | 630 | 631 | 500 | 631 |
| 2007-07-27 | 650 | 650 | 630 | 630 | 1,200 | 630 |
| 2007-07-26 | 650 | 650 | 650 | 650 | 2,800 | 650 |
| 2007-07-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-07-23 | 650 | 650 | 649 | 649 | 4,300 | 649 |
| 2007-07-20 | 650 | 650 | 640 | 640 | 4,700 | 640 |
| 2007-07-19 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2007-07-18 | 659 | 659 | 650 | 650 | 900 | 650 |
| 2007-07-17 | 640 | 644 | 640 | 644 | 800 | 644 |
| 2007-07-13 | 640 | 640 | 639 | 640 | 2,400 | 640 |
| 2007-07-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2007-07-11 | 630 | 631 | 630 | 630 | 12,500 | 630 |
| 2007-07-10 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 2007-07-09 | 639 | 640 | 626 | 639 | 1,600 | 639 |
| 2007-07-06 | 611 | 613 | 611 | 613 | 200 | 613 |
| 2007-07-05 | 612 | 613 | 609 | 611 | 3,000 | 611 |
| 2007-07-04 | 644 | 645 | 612 | 613 | 600 | 613 |
| 2007-07-03 | 650 | 650 | 649 | 650 | 4,800 | 650 |
| 2007-07-02 | 650 | 650 | 649 | 650 | 5,200 | 650 |
| 2007-06-29 | 670 | 670 | 655 | 655 | 200 | 655 |
| 2007-06-28 | 675 | 680 | 670 | 670 | 4,900 | 670 |
| 2007-06-27 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2007-06-25 | 675 | 675 | 675 | 675 | 400 | 675 |
| 2007-06-22 | 678 | 679 | 678 | 679 | 600 | 679 |
| 2007-06-21 | 675 | 679 | 675 | 678 | 800 | 678 |
| 2007-06-19 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2007-06-18 | 675 | 675 | 674 | 675 | 1,300 | 675 |
| 2007-06-15 | 660 | 670 | 660 | 670 | 1,300 | 670 |
| 2007-06-14 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2007-06-13 | 650 | 650 | 650 | 650 | 2,100 | 650 |
| 2007-06-11 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2007-06-08 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2007-06-04 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2007-06-01 | 651 | 652 | 650 | 650 | 1,800 | 650 |
| 2007-05-30 | 651 | 651 | 651 | 651 | 700 | 651 |
| 2007-05-29 | 650 | 651 | 650 | 651 | 400 | 651 |
| 2007-05-25 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2007-05-24 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2007-05-23 | 640 | 640 | 640 | 640 | 600 | 640 |
| 2007-05-22 | 630 | 630 | 629 | 629 | 900 | 629 |
| 2007-05-21 | 630 | 630 | 615 | 615 | 500 | 615 |
| 2007-05-18 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2007-05-17 | 624 | 625 | 600 | 605 | 1,500 | 605 |
| 2007-05-16 | 650 | 650 | 625 | 625 | 500 | 625 |
| 2007-05-15 | 680 | 680 | 639 | 650 | 12,600 | 650 |
| 2007-05-14 | 671 | 675 | 671 | 675 | 1,600 | 675 |
| 2007-05-11 | 672 | 672 | 672 | 672 | 300 | 672 |
| 2007-05-10 | 671 | 672 | 671 | 672 | 800 | 672 |
| 2007-05-08 | 684 | 684 | 672 | 672 | 1,500 | 672 |
| 2007-05-07 | 672 | 685 | 672 | 685 | 600 | 685 |
| 2007-05-02 | 680 | 681 | 680 | 680 | 1,900 | 680 |
| 2007-05-01 | 680 | 681 | 680 | 681 | 600 | 681 |
| 2007-04-27 | 680 | 681 | 680 | 681 | 400 | 681 |
| 2007-04-26 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2007-04-25 | 689 | 690 | 679 | 680 | 3,000 | 680 |
| 2007-04-24 | 699 | 699 | 694 | 695 | 900 | 695 |
| 2007-04-23 | 719 | 719 | 710 | 715 | 2,600 | 715 |
| 2007-04-20 | 720 | 721 | 720 | 720 | 800 | 720 |
| 2007-04-19 | 730 | 730 | 725 | 725 | 600 | 725 |
| 2007-04-18 | 730 | 730 | 729 | 730 | 600 | 730 |
| 2007-04-17 | 730 | 730 | 729 | 729 | 200 | 729 |
| 2007-04-16 | 730 | 731 | 730 | 730 | 1,200 | 730 |
| 2007-04-13 | 733 | 733 | 708 | 730 | 400 | 730 |
| 2007-04-11 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2007-04-10 | 732 | 732 | 732 | 732 | 1,500 | 732 |
| 2007-04-09 | 733 | 733 | 732 | 732 | 500 | 732 |
| 2007-04-06 | 731 | 731 | 726 | 730 | 1,500 | 730 |
| 2007-04-05 | 726 | 735 | 726 | 731 | 900 | 731 |
| 2007-04-04 | 717 | 726 | 717 | 725 | 1,300 | 725 |
| 2007-03-30 | 714 | 715 | 695 | 695 | 7,600 | 695 |
| 2007-03-29 | 715 | 718 | 715 | 715 | 1,200 | 715 |
| 2007-03-28 | 714 | 715 | 712 | 715 | 2,200 | 715 |
| 2007-03-27 | 700 | 702 | 700 | 700 | 400 | 700 |
| 2007-03-26 | 701 | 701 | 700 | 700 | 1,000 | 700 |
| 2007-03-23 | 701 | 701 | 700 | 700 | 800 | 700 |
| 2007-03-22 | 693 | 701 | 693 | 701 | 200 | 701 |
| 2007-03-19 | 693 | 694 | 693 | 694 | 1,400 | 694 |
| 2007-03-16 | 701 | 701 | 694 | 694 | 1,400 | 694 |
| 2007-03-15 | 701 | 701 | 700 | 700 | 600 | 700 |
| 2007-03-13 | 700 | 700 | 700 | 700 | 800 | 700 |
| 2007-03-12 | 710 | 710 | 695 | 700 | 800 | 700 |
| 2007-03-09 | 701 | 702 | 700 | 700 | 800 | 700 |
| 2007-03-06 | 699 | 700 | 699 | 700 | 200 | 700 |
| 2007-03-05 | 723 | 724 | 650 | 700 | 6,200 | 700 |
| 2007-03-02 | 692 | 725 | 692 | 725 | 500 | 725 |
| 2007-02-28 | 734 | 735 | 734 | 734 | 2,000 | 734 |
| 2007-02-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-02-23 | 735 | 735 | 734 | 735 | 1,000 | 735 |
| 2007-02-21 | 736 | 736 | 735 | 735 | 400 | 735 |
| 2007-02-20 | 735 | 735 | 734 | 735 | 2,700 | 735 |
| 2007-02-19 | 734 | 735 | 734 | 735 | 400 | 735 |
| 2007-02-15 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2007-02-14 | 738 | 739 | 737 | 738 | 800 | 738 |
| 2007-02-13 | 730 | 733 | 730 | 733 | 1,500 | 733 |
| 2007-02-09 | 719 | 726 | 719 | 725 | 1,200 | 725 |
| 2007-02-08 | 708 | 712 | 705 | 712 | 3,900 | 712 |
| 2007-02-07 | 710 | 710 | 705 | 710 | 600 | 710 |
| 2007-02-06 | 700 | 701 | 700 | 701 | 200 | 701 |
| 2007-02-02 | 710 | 710 | 700 | 700 | 1,300 | 700 |
| 2007-02-01 | 711 | 711 | 710 | 710 | 200 | 710 |
| 2007-01-31 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2007-01-30 | 698 | 699 | 695 | 698 | 700 | 698 |
| 2007-01-29 | 694 | 695 | 694 | 695 | 300 | 695 |
| 2007-01-26 | 696 | 696 | 695 | 695 | 200 | 695 |
| 2007-01-25 | 700 | 700 | 694 | 695 | 3,800 | 695 |
| 2007-01-24 | 696 | 696 | 695 | 695 | 200 | 695 |
| 2007-01-23 | 694 | 695 | 692 | 695 | 1,500 | 695 |
| 2007-01-22 | 695 | 696 | 692 | 695 | 1,900 | 695 |
| 2007-01-19 | 694 | 695 | 694 | 695 | 200 | 695 |
| 2007-01-17 | 695 | 700 | 695 | 700 | 300 | 700 |
| 2007-01-16 | 687 | 690 | 687 | 690 | 400 | 690 |
| 2007-01-15 | 695 | 695 | 680 | 685 | 3,000 | 685 |
| 2007-01-12 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2007-01-11 | 701 | 701 | 689 | 689 | 10,000 | 689 |
| 2007-01-10 | 688 | 688 | 688 | 688 | 200 | 688 |
| 2007-01-09 | 681 | 713 | 681 | 710 | 4,800 | 710 |
| 2007-01-05 | 681 | 681 | 677 | 678 | 1,100 | 678 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
