1. HOME >
  2. 株価時系列 >
  3. 7623 >
  4. 2011年

7623 (株)サンオータス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-273353353353352,300335
2011-12-143353353353351,800335
2011-12-133233233233233,600323
2011-12-12313323313323700323
2011-12-09300305300305300305
2011-12-02292292292292100292
2011-11-29291291291291200291
2011-11-22290290290290100290
2011-11-04315315315315400315
2011-10-31315315315315200315
2011-10-273093093093092,500309
2011-10-24300309292309600309
2011-10-17300300300300700300
2011-10-122952952952951,000295
2011-10-112922952922951,700295
2011-10-052983072983001,300300
2011-10-03322322322322100322
2011-09-283363363293292,500329
2011-09-26329329329329100329
2011-09-20330330330330100330
2011-09-15338338338338300338
2011-09-143283323283311,500331
2011-09-12352352352352100352
2011-09-08388388350350600350
2011-09-07367388367388500388
2011-09-06350350350350300350
2011-08-31350350350350500350
2011-08-303503503503503,300350
2011-08-293383383383383,800338
2011-08-26329338329338900338
2011-08-193293293293291,000329
2011-08-16324324324324300324
2011-08-10315316310316500316
2011-08-09304304304304500304
2011-08-08307307307307300307
2011-08-05316316316316400316
2011-08-03311324310316700316
2011-08-023153153153152,900315
2011-07-29345345345345200345
2011-07-273983983603602,200360
2011-07-253583983583982,200398
2011-07-21363366363366700366
2011-07-20348349325341400341
2011-07-19345345345345400345
2011-07-13330330330330100330
2011-07-11335335335335100335
2011-07-073403403403404,700340
2011-07-06335340335340200340
2011-07-053303353303352,300335
2011-07-04325330325330200330
2011-07-013163243163241,500324
2011-06-303103153103151,500315
2011-06-29310310310310100310
2011-06-273063063053051,000305
2011-06-223033053033051,100305
2011-06-17308317308317600317
2011-06-16315315307307400307
2011-06-15287300287300200300
2011-06-14310310310310100310
2011-06-06311311311311100311
2011-06-03311311311311100311
2011-06-023113113113112,300311
2011-06-01309311309311700311
2011-05-30303303303303500303
2011-05-26302302302302100302
2011-05-20306306306306100306
2011-05-18306306306306200306
2011-05-13306306306306200306
2011-05-11312312312312100312
2011-05-09315315315315100315
2011-05-06310310301301700301
2011-05-023033053033051,800305
2011-04-283143143133131,900313
2011-04-273093143093143,500314
2011-04-263063133043092,800309
2011-04-253373403353404,300340
2011-04-223333353203352,100335
2011-04-21335335335335100335
2011-04-20331335331335200335
2011-04-19331333331333200333
2011-04-18328330328330400330
2011-04-15323328323327900327
2011-04-14325331325331600331
2011-04-13332333328333400333
2011-04-12324330324330300330
2011-04-11324328324328400328
2011-04-08325330320324700324
2011-04-07323323323323600323
2011-04-06325325320320800320
2011-04-05325325325325500325
2011-04-043283283233252,000325
2011-04-013223233163233,000323
2011-03-313283283203255,100325
2011-03-303253343203323,700332
2011-03-29312324312324500324
2011-03-283083133023135,100313
2011-03-253053083053081,000308
2011-03-243033033003001,000300
2011-03-23305305305305700305
2011-03-2229929926829110,000291
2011-03-182912912902913,100291
2011-03-172913082902904,200290
2011-03-11362370360370500370
2011-03-10402402402402400402
2011-03-09402402402402200402
2011-03-08376376376376500376
2011-03-07376376376376500376
2011-03-04376376376376600376
2011-03-03376376376376500376
2011-03-02376376376376200376
2011-02-28392392344344400344
2011-02-25338338338338200338
2011-02-21370370370370300370
2011-02-09393393393393100393
2011-02-08393393393393300393
2011-02-03361361361361100361
2011-02-023603633603612,100361
2011-02-013603603603602,200360
2011-01-28349349349349600349
2011-01-27349349349349200349
2011-01-26337340337340400340
2011-01-21347347333333600333
2011-01-20339347339347200347
2011-01-18336336336336500336
2011-01-17336336336336300336
2011-01-14353353353353300353
2011-01-113383383383381,000338
2011-01-07338338338338500338
2011-01-06338338338338100338

分割・併合履歴 ： [2000-04-25]1株→1.3株