7623 (株)サンオータス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 316 | 316 | 316 | 316 | 400 | 316 |
| 2010-12-27 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2010-12-17 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2010-12-13 | 315 | 320 | 315 | 315 | 2,500 | 315 |
| 2010-12-10 | 304 | 315 | 285 | 315 | 4,800 | 315 |
| 2010-12-07 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2010-12-06 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2010-12-03 | 356 | 356 | 356 | 356 | 3,300 | 356 |
| 2010-12-02 | 356 | 356 | 356 | 356 | 1,500 | 356 |
| 2010-11-30 | 295 | 300 | 295 | 300 | 700 | 300 |
| 2010-11-29 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2010-11-26 | 289 | 289 | 289 | 289 | 300 | 289 |
| 2010-11-25 | 290 | 290 | 289 | 289 | 400 | 289 |
| 2010-11-24 | 280 | 280 | 274 | 274 | 1,300 | 274 |
| 2010-11-22 | 274 | 274 | 274 | 274 | 300 | 274 |
| 2010-11-19 | 280 | 280 | 272 | 274 | 300 | 274 |
| 2010-11-18 | 261 | 265 | 261 | 265 | 1,400 | 265 |
| 2010-11-11 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2010-11-10 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2010-11-08 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2010-11-05 | 297 | 297 | 297 | 297 | 500 | 297 |
| 2010-11-01 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2010-10-29 | 294 | 294 | 294 | 294 | 400 | 294 |
| 2010-10-28 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2010-10-27 | 284 | 284 | 284 | 284 | 1,600 | 284 |
| 2010-10-25 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2010-10-22 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2010-10-20 | 268 | 268 | 268 | 268 | 500 | 268 |
| 2010-10-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-10-14 | 284 | 284 | 284 | 284 | 300 | 284 |
| 2010-10-13 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2010-10-12 | 284 | 284 | 284 | 284 | 700 | 284 |
| 2010-10-08 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2010-10-06 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2010-10-05 | 307 | 308 | 307 | 308 | 900 | 308 |
| 2010-09-29 | 310 | 315 | 302 | 307 | 2,000 | 307 |
| 2010-09-28 | 331 | 331 | 331 | 331 | 300 | 331 |
| 2010-09-27 | 331 | 331 | 331 | 331 | 1,700 | 331 |
| 2010-09-24 | 325 | 331 | 325 | 331 | 1,000 | 331 |
| 2010-09-22 | 320 | 323 | 320 | 323 | 300 | 323 |
| 2010-09-21 | 395 | 395 | 359 | 359 | 200 | 359 |
| 2010-09-08 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2010-08-27 | 337 | 345 | 337 | 337 | 7,800 | 337 |
| 2010-08-16 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2010-08-09 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2010-08-06 | 338 | 338 | 330 | 330 | 1,300 | 330 |
| 2010-08-05 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2010-08-04 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2010-07-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-07-28 | 325 | 340 | 325 | 340 | 9,700 | 340 |
| 2010-07-09 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2010-06-30 | 330 | 330 | 324 | 324 | 200 | 324 |
| 2010-06-25 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2010-06-24 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2010-06-03 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2010-05-31 | 397 | 397 | 325 | 325 | 600 | 325 |
| 2010-05-28 | 325 | 325 | 325 | 325 | 1,700 | 325 |
| 2010-05-27 | 310 | 310 | 308 | 308 | 1,300 | 308 |
| 2010-05-17 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2010-05-13 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2010-05-07 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2010-05-06 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2010-04-30 | 358 | 358 | 305 | 325 | 2,300 | 325 |
| 2010-04-27 | 360 | 363 | 360 | 360 | 2,300 | 360 |
| 2010-04-26 | 358 | 370 | 351 | 370 | 2,500 | 370 |
| 2010-04-23 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-04-22 | 355 | 355 | 350 | 350 | 800 | 350 |
| 2010-04-21 | 358 | 358 | 358 | 358 | 200 | 358 |
| 2010-04-19 | 356 | 356 | 348 | 348 | 300 | 348 |
| 2010-04-16 | 356 | 356 | 353 | 353 | 800 | 353 |
| 2010-04-15 | 358 | 358 | 358 | 358 | 100 | 358 |
| 2010-04-12 | 358 | 358 | 358 | 358 | 200 | 358 |
| 2010-04-09 | 355 | 358 | 345 | 345 | 600 | 345 |
| 2010-04-08 | 351 | 351 | 344 | 351 | 2,400 | 351 |
| 2010-04-07 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2010-04-06 | 350 | 350 | 350 | 350 | 1,100 | 350 |
| 2010-04-05 | 347 | 347 | 345 | 347 | 3,900 | 347 |
| 2010-04-02 | 347 | 347 | 347 | 347 | 100 | 347 |
| 2010-04-01 | 345 | 347 | 345 | 347 | 700 | 347 |
| 2010-03-31 | 340 | 345 | 340 | 345 | 500 | 345 |
| 2010-03-30 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2010-03-29 | 346 | 346 | 337 | 337 | 5,000 | 337 |
| 2010-03-16 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2010-03-15 | 336 | 340 | 336 | 340 | 4,200 | 340 |
| 2010-03-08 | 337 | 337 | 330 | 337 | 2,800 | 337 |
| 2010-03-05 | 333 | 335 | 333 | 335 | 200 | 335 |
| 2010-03-04 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-03-02 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2010-03-01 | 317 | 321 | 317 | 321 | 1,300 | 321 |
| 2010-02-22 | 315 | 317 | 315 | 317 | 1,100 | 317 |
| 2010-02-19 | 316 | 317 | 315 | 315 | 400 | 315 |
| 2010-02-16 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2010-02-15 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2010-02-10 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2010-02-09 | 307 | 316 | 307 | 316 | 1,000 | 316 |
| 2010-02-08 | 302 | 307 | 302 | 307 | 1,100 | 307 |
| 2010-02-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2010-02-04 | 298 | 298 | 298 | 298 | 5,200 | 298 |
| 2010-02-03 | 298 | 298 | 298 | 298 | 3,400 | 298 |
| 2010-02-02 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2010-02-01 | 298 | 298 | 298 | 298 | 800 | 298 |
| 2010-01-29 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2010-01-28 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2010-01-27 | 300 | 300 | 300 | 300 | 4,100 | 300 |
| 2010-01-26 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2010-01-25 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2010-01-22 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2010-01-18 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2010-01-07 | 300 | 300 | 300 | 300 | 900 | 300 |
| 2010-01-06 | 315 | 315 | 313 | 313 | 700 | 313 |
| 2010-01-05 | 315 | 315 | 315 | 315 | 300 | 315 |
分割・併合履歴 ： [2000-04-25]1株→1.3株
