7623 (株)サンオータス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 399 | 399 | 399 | 399 | 2,200 | 399 |
| 2008-12-29 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2008-12-26 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2008-12-24 | 430 | 430 | 400 | 400 | 700 | 400 |
| 2008-12-17 | 430 | 430 | 430 | 430 | 1,200 | 430 |
| 2008-12-16 | 425 | 430 | 420 | 420 | 3,200 | 420 |
| 2008-12-15 | 446 | 446 | 440 | 440 | 1,500 | 440 |
| 2008-12-12 | 456 | 456 | 456 | 456 | 1,700 | 456 |
| 2008-12-11 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2008-12-10 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2008-12-09 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2008-12-08 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2008-12-04 | 450 | 450 | 450 | 450 | 800 | 450 |
| 2008-12-01 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-11-28 | 451 | 451 | 451 | 451 | 1,800 | 451 |
| 2008-11-27 | 450 | 451 | 450 | 451 | 300 | 451 |
| 2008-11-21 | 425 | 450 | 425 | 450 | 3,300 | 450 |
| 2008-11-20 | 450 | 450 | 450 | 450 | 1,200 | 450 |
| 2008-11-19 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-11-18 | 430 | 440 | 430 | 440 | 1,000 | 440 |
| 2008-11-13 | 400 | 400 | 399 | 399 | 4,300 | 399 |
| 2008-11-11 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2008-11-07 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2008-11-06 | 390 | 390 | 390 | 390 | 3,500 | 390 |
| 2008-11-05 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2008-10-31 | 389 | 390 | 389 | 390 | 3,100 | 390 |
| 2008-10-30 | 370 | 390 | 370 | 389 | 3,100 | 389 |
| 2008-10-29 | 390 | 390 | 360 | 370 | 4,100 | 370 |
| 2008-10-28 | 410 | 410 | 405 | 405 | 7,400 | 405 |
| 2008-10-27 | 372 | 400 | 372 | 400 | 1,000 | 400 |
| 2008-10-24 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2008-10-23 | 440 | 440 | 440 | 440 | 2,600 | 440 |
| 2008-10-22 | 440 | 440 | 440 | 440 | 3,100 | 440 |
| 2008-10-21 | 440 | 440 | 440 | 440 | 5,300 | 440 |
| 2008-10-20 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-10-17 | 445 | 445 | 445 | 445 | 5,500 | 445 |
| 2008-10-15 | 430 | 435 | 430 | 435 | 1,600 | 435 |
| 2008-10-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-10-07 | 365 | 365 | 365 | 365 | 3,600 | 365 |
| 2008-10-03 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2008-10-01 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2008-09-30 | 450 | 450 | 450 | 450 | 12,400 | 450 |
| 2008-09-29 | 470 | 470 | 450 | 450 | 8,300 | 450 |
| 2008-09-26 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2008-09-24 | 480 | 480 | 415 | 431 | 4,100 | 431 |
| 2008-09-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2008-09-19 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2008-09-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2008-09-17 | 500 | 500 | 499 | 499 | 2,400 | 499 |
| 2008-09-16 | 505 | 505 | 505 | 505 | 400 | 505 |
| 2008-09-10 | 511 | 511 | 510 | 510 | 1,600 | 510 |
| 2008-09-02 | 534 | 534 | 500 | 500 | 1,600 | 500 |
| 2008-09-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-08-28 | 545 | 545 | 545 | 545 | 3,700 | 545 |
| 2008-08-27 | 531 | 545 | 530 | 545 | 2,300 | 545 |
| 2008-08-19 | 530 | 530 | 530 | 530 | 700 | 530 |
| 2008-08-18 | 535 | 537 | 535 | 537 | 1,100 | 537 |
| 2008-08-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-08-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-08-08 | 560 | 560 | 556 | 556 | 1,800 | 556 |
| 2008-08-04 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2008-08-01 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-07-31 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2008-07-30 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-07-29 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2008-07-23 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2008-07-22 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-07-15 | 570 | 570 | 570 | 570 | 900 | 570 |
| 2008-07-14 | 570 | 570 | 570 | 570 | 900 | 570 |
| 2008-07-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-07-09 | 570 | 570 | 570 | 570 | 2,500 | 570 |
| 2008-07-08 | 570 | 570 | 570 | 570 | 1,100 | 570 |
| 2008-07-07 | 601 | 601 | 580 | 580 | 2,200 | 580 |
| 2008-07-04 | 576 | 580 | 576 | 580 | 900 | 580 |
| 2008-07-01 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2008-06-27 | 565 | 565 | 565 | 565 | 1,400 | 565 |
| 2008-06-26 | 605 | 605 | 565 | 565 | 700 | 565 |
| 2008-06-24 | 560 | 565 | 560 | 565 | 200 | 565 |
| 2008-06-17 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2008-06-12 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2008-06-09 | 599 | 599 | 599 | 599 | 1,300 | 599 |
| 2008-06-06 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2008-06-05 | 577 | 599 | 577 | 599 | 300 | 599 |
| 2008-06-04 | 577 | 577 | 576 | 576 | 300 | 576 |
| 2008-06-03 | 580 | 580 | 575 | 576 | 500 | 576 |
| 2008-06-02 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2008-05-26 | 552 | 552 | 552 | 552 | 300 | 552 |
| 2008-05-22 | 575 | 575 | 565 | 565 | 200 | 565 |
| 2008-05-21 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2008-05-19 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2008-05-15 | 560 | 560 | 550 | 550 | 200 | 550 |
| 2008-05-14 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-05-13 | 594 | 600 | 594 | 600 | 1,200 | 600 |
| 2008-05-12 | 524 | 524 | 524 | 524 | 800 | 524 |
| 2008-05-09 | 584 | 584 | 584 | 584 | 700 | 584 |
| 2008-05-08 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2008-05-07 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2008-05-02 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2008-04-28 | 562 | 562 | 562 | 562 | 400 | 562 |
| 2008-04-25 | 562 | 562 | 562 | 562 | 800 | 562 |
| 2008-04-24 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2008-04-23 | 645 | 645 | 630 | 630 | 900 | 630 |
| 2008-04-21 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2008-04-18 | 637 | 637 | 637 | 637 | 500 | 637 |
| 2008-04-15 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2008-04-08 | 650 | 650 | 635 | 635 | 400 | 635 |
| 2008-04-07 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-04-04 | 654 | 654 | 636 | 636 | 900 | 636 |
| 2008-04-03 | 655 | 655 | 630 | 654 | 1,300 | 654 |
| 2008-03-28 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2008-03-27 | 690 | 690 | 630 | 630 | 2,400 | 630 |
| 2008-03-26 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2008-03-21 | 629 | 630 | 629 | 630 | 1,000 | 630 |
| 2008-03-17 | 630 | 630 | 629 | 630 | 5,400 | 630 |
| 2008-03-13 | 630 | 630 | 630 | 630 | 3,100 | 630 |
| 2008-03-11 | 630 | 630 | 630 | 630 | 1,800 | 630 |
| 2008-03-07 | 630 | 637 | 630 | 637 | 1,100 | 637 |
| 2008-03-05 | 671 | 671 | 630 | 630 | 1,100 | 630 |
| 2008-02-29 | 688 | 688 | 680 | 680 | 1,300 | 680 |
| 2008-02-28 | 579 | 751 | 579 | 688 | 3,200 | 688 |
| 2008-02-25 | 578 | 580 | 578 | 580 | 200 | 580 |
| 2008-02-21 | 572 | 572 | 570 | 570 | 300 | 570 |
| 2008-02-20 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-02-19 | 550 | 550 | 530 | 550 | 800 | 550 |
| 2008-02-06 | 609 | 610 | 609 | 610 | 1,800 | 610 |
| 2008-01-28 | 609 | 611 | 609 | 610 | 1,300 | 610 |
| 2008-01-22 | 610 | 610 | 609 | 610 | 500 | 610 |
| 2008-01-18 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2008-01-17 | 576 | 651 | 576 | 651 | 3,500 | 651 |
| 2008-01-15 | 611 | 611 | 600 | 611 | 400 | 611 |
| 2008-01-11 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2008-01-10 | 649 | 650 | 611 | 650 | 2,600 | 650 |
| 2008-01-09 | 650 | 650 | 650 | 650 | 6,000 | 650 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
