7623 (株)サンオータス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 357 | 366 | 357 | 361 | 6,400 | 361 |
2014-12-29 | 356 | 366 | 354 | 357 | 11,800 | 357 |
2014-12-26 | 359 | 360 | 351 | 353 | 14,100 | 353 |
2014-12-25 | 357 | 357 | 352 | 353 | 15,500 | 353 |
2014-12-24 | 360 | 362 | 355 | 357 | 19,400 | 357 |
2014-12-22 | 354 | 363 | 354 | 360 | 34,700 | 360 |
2014-12-19 | 348 | 354 | 348 | 352 | 18,800 | 352 |
2014-12-18 | 350 | 354 | 346 | 354 | 30,300 | 354 |
2014-12-17 | 357 | 365 | 347 | 355 | 41,200 | 355 |
2014-12-16 | 378 | 378 | 356 | 365 | 77,200 | 365 |
2014-12-15 | 394 | 414 | 386 | 386 | 476,700 | 386 |
2014-12-12 | 390 | 466 | 390 | 466 | 510,700 | 466 |
2014-12-11 | 386 | 386 | 386 | 386 | 1,100 | 386 |
2014-12-10 | 387 | 387 | 386 | 386 | 1,500 | 386 |
2014-12-09 | 386 | 386 | 381 | 381 | 3,500 | 381 |
2014-12-08 | 389 | 389 | 386 | 388 | 1,700 | 388 |
2014-12-05 | 389 | 390 | 386 | 386 | 1,200 | 386 |
2014-12-04 | 388 | 388 | 385 | 385 | 2,300 | 385 |
2014-12-03 | 385 | 389 | 383 | 383 | 1,200 | 383 |
2014-12-02 | 386 | 386 | 385 | 385 | 1,500 | 385 |
2014-12-01 | 389 | 389 | 387 | 389 | 1,400 | 389 |
2014-11-28 | 382 | 388 | 382 | 388 | 1,400 | 388 |
2014-11-27 | 380 | 382 | 378 | 378 | 6,200 | 378 |
2014-11-26 | 383 | 384 | 380 | 380 | 2,800 | 380 |
2014-11-25 | 389 | 393 | 370 | 378 | 21,900 | 378 |
2014-11-21 | 392 | 395 | 385 | 395 | 15,400 | 395 |
2014-11-20 | 397 | 397 | 396 | 397 | 900 | 397 |
2014-11-19 | 398 | 398 | 398 | 398 | 63,000 | 398 |
2014-11-17 | 400 | 400 | 398 | 398 | 300 | 398 |
2014-11-14 | 391 | 397 | 391 | 393 | 1,900 | 393 |
2014-11-13 | 395 | 395 | 392 | 392 | 1,400 | 392 |
2014-11-12 | 392 | 395 | 392 | 395 | 800 | 395 |
2014-11-10 | 397 | 397 | 395 | 395 | 500 | 395 |
2014-11-07 | 390 | 391 | 390 | 391 | 1,500 | 391 |
2014-11-06 | 403 | 404 | 390 | 390 | 4,300 | 390 |
2014-11-05 | 404 | 404 | 403 | 403 | 300 | 403 |
2014-11-04 | 403 | 405 | 396 | 405 | 12,400 | 405 |
2014-10-31 | 404 | 404 | 403 | 403 | 1,200 | 403 |
2014-10-30 | 404 | 404 | 404 | 404 | 100 | 404 |
2014-10-29 | 400 | 400 | 395 | 395 | 400 | 395 |
2014-10-28 | 404 | 404 | 392 | 393 | 5,700 | 393 |
2014-10-27 | 405 | 406 | 394 | 394 | 3,900 | 394 |
2014-10-24 | 404 | 408 | 404 | 405 | 5,200 | 405 |
2014-10-23 | 399 | 420 | 395 | 420 | 6,300 | 420 |
2014-10-22 | 385 | 404 | 385 | 404 | 15,300 | 404 |
2014-10-21 | 390 | 411 | 389 | 389 | 16,600 | 389 |
2014-10-20 | 405 | 405 | 392 | 392 | 1,600 | 392 |
2014-10-17 | 406 | 406 | 405 | 405 | 2,300 | 405 |
2014-10-16 | 405 | 410 | 400 | 407 | 2,900 | 407 |
2014-10-15 | 421 | 446 | 392 | 407 | 22,800 | 407 |
2014-10-14 | 412 | 435 | 407 | 425 | 46,100 | 425 |
2014-10-10 | 397 | 404 | 397 | 404 | 18,200 | 404 |
2014-10-09 | 395 | 396 | 395 | 396 | 400 | 396 |
2014-10-08 | 399 | 399 | 393 | 395 | 2,200 | 395 |
2014-10-07 | 394 | 398 | 394 | 398 | 2,000 | 398 |
2014-10-06 | 395 | 397 | 395 | 397 | 600 | 397 |
2014-10-03 | 396 | 396 | 395 | 395 | 300 | 395 |
2014-10-02 | 392 | 396 | 392 | 396 | 2,200 | 396 |
2014-10-01 | 394 | 399 | 392 | 392 | 5,000 | 392 |
2014-09-30 | 400 | 400 | 395 | 395 | 2,200 | 395 |
2014-09-29 | 397 | 399 | 395 | 399 | 5,200 | 399 |
2014-09-26 | 394 | 397 | 393 | 397 | 1,300 | 397 |
2014-09-25 | 393 | 397 | 393 | 395 | 2,900 | 395 |
2014-09-24 | 396 | 398 | 396 | 398 | 500 | 398 |
2014-09-22 | 393 | 393 | 393 | 393 | 1,000 | 393 |
2014-09-19 | 393 | 393 | 393 | 393 | 1,100 | 393 |
2014-09-18 | 393 | 395 | 393 | 395 | 3,700 | 395 |
2014-09-17 | 400 | 400 | 392 | 392 | 2,000 | 392 |
2014-09-16 | 397 | 397 | 392 | 397 | 2,500 | 397 |
2014-09-12 | 399 | 400 | 396 | 400 | 1,100 | 400 |
2014-09-11 | 400 | 403 | 394 | 403 | 7,200 | 403 |
2014-09-10 | 393 | 393 | 393 | 393 | 700 | 393 |
2014-09-09 | 397 | 400 | 396 | 400 | 2,300 | 400 |
2014-09-08 | 400 | 400 | 396 | 396 | 1,800 | 396 |
2014-09-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2014-09-04 | 395 | 400 | 395 | 400 | 1,800 | 400 |
2014-09-03 | 398 | 400 | 398 | 399 | 2,500 | 399 |
2014-09-02 | 400 | 402 | 393 | 395 | 4,800 | 395 |
2014-09-01 | 402 | 404 | 400 | 401 | 3,800 | 401 |
2014-08-29 | 403 | 404 | 392 | 402 | 5,200 | 402 |
2014-08-28 | 400 | 403 | 400 | 403 | 3,600 | 403 |
2014-08-27 | 400 | 400 | 399 | 399 | 3,300 | 399 |
2014-08-26 | 400 | 400 | 399 | 399 | 1,700 | 399 |
2014-08-25 | 400 | 400 | 398 | 398 | 600 | 398 |
2014-08-22 | 393 | 393 | 393 | 393 | 1,100 | 393 |
2014-08-21 | 392 | 400 | 392 | 400 | 2,800 | 400 |
2014-08-20 | 400 | 400 | 400 | 400 | 200 | 400 |
2014-08-19 | 399 | 400 | 399 | 400 | 500 | 400 |
2014-08-18 | 399 | 399 | 394 | 394 | 600 | 394 |
2014-08-15 | 394 | 394 | 392 | 392 | 1,800 | 392 |
2014-08-12 | 392 | 395 | 392 | 395 | 1,300 | 395 |
2014-08-11 | 390 | 398 | 390 | 392 | 500 | 392 |
2014-08-08 | 396 | 397 | 391 | 391 | 2,600 | 391 |
2014-08-07 | 388 | 388 | 388 | 388 | 1,400 | 388 |
2014-08-06 | 394 | 395 | 390 | 393 | 7,600 | 393 |
2014-08-05 | 406 | 406 | 398 | 398 | 1,700 | 398 |
2014-08-01 | 399 | 407 | 398 | 407 | 1,200 | 407 |
2014-07-31 | 399 | 403 | 399 | 402 | 1,300 | 402 |
2014-07-30 | 409 | 409 | 407 | 407 | 600 | 407 |
2014-07-29 | 409 | 410 | 409 | 409 | 1,300 | 409 |
2014-07-28 | 403 | 413 | 403 | 408 | 4,300 | 408 |
2014-07-25 | 400 | 403 | 400 | 403 | 4,600 | 403 |
2014-07-24 | 401 | 402 | 401 | 402 | 1,400 | 402 |
2014-07-23 | 400 | 400 | 396 | 400 | 3,100 | 400 |
2014-07-22 | 398 | 403 | 398 | 401 | 3,400 | 401 |
2014-07-18 | 396 | 401 | 396 | 398 | 500 | 398 |
2014-07-17 | 396 | 403 | 396 | 403 | 1,100 | 403 |
2014-07-16 | 403 | 403 | 403 | 403 | 500 | 403 |
2014-07-15 | 398 | 403 | 397 | 403 | 3,000 | 403 |
2014-07-14 | 396 | 396 | 396 | 396 | 100 | 396 |
2014-07-11 | 400 | 400 | 399 | 400 | 4,400 | 400 |
2014-07-10 | 400 | 401 | 400 | 401 | 1,500 | 401 |
2014-07-09 | 400 | 402 | 400 | 402 | 200 | 402 |
2014-07-08 | 400 | 400 | 400 | 400 | 1,200 | 400 |
2014-07-07 | 400 | 400 | 399 | 399 | 1,300 | 399 |
2014-07-04 | 401 | 401 | 401 | 401 | 100 | 401 |
2014-07-03 | 400 | 402 | 399 | 401 | 2,200 | 401 |
2014-07-02 | 398 | 400 | 398 | 400 | 5,000 | 400 |
2014-07-01 | 396 | 400 | 396 | 398 | 1,000 | 398 |
2014-06-30 | 398 | 398 | 395 | 395 | 2,100 | 395 |
2014-06-27 | 398 | 398 | 395 | 398 | 8,200 | 398 |
2014-06-26 | 396 | 400 | 395 | 398 | 3,100 | 398 |
2014-06-25 | 400 | 400 | 396 | 396 | 4,400 | 396 |
2014-06-24 | 404 | 404 | 395 | 398 | 4,700 | 398 |
2014-06-23 | 403 | 405 | 403 | 405 | 900 | 405 |
2014-06-20 | 404 | 405 | 396 | 403 | 9,900 | 403 |
2014-06-19 | 413 | 417 | 410 | 416 | 3,700 | 416 |
2014-06-18 | 401 | 422 | 401 | 412 | 11,500 | 412 |
2014-06-17 | 403 | 403 | 400 | 400 | 700 | 400 |
2014-06-16 | 405 | 405 | 396 | 396 | 7,300 | 396 |
2014-06-13 | 404 | 404 | 400 | 400 | 3,500 | 400 |
2014-06-12 | 404 | 405 | 399 | 404 | 2,900 | 404 |
2014-06-11 | 404 | 404 | 402 | 404 | 700 | 404 |
2014-06-10 | 404 | 404 | 402 | 404 | 500 | 404 |
2014-06-09 | 403 | 403 | 400 | 403 | 4,600 | 403 |
2014-06-06 | 400 | 404 | 400 | 404 | 4,800 | 404 |
2014-06-05 | 400 | 401 | 399 | 399 | 3,100 | 399 |
2014-06-04 | 400 | 401 | 398 | 400 | 2,200 | 400 |
2014-06-03 | 400 | 400 | 392 | 400 | 4,700 | 400 |
2014-06-02 | 400 | 404 | 398 | 398 | 2,600 | 398 |
2014-05-30 | 403 | 406 | 399 | 399 | 3,000 | 399 |
2014-05-29 | 405 | 405 | 402 | 403 | 1,400 | 403 |
2014-05-28 | 400 | 405 | 400 | 405 | 58,800 | 405 |
2014-05-27 | 400 | 402 | 400 | 402 | 4,300 | 402 |
2014-05-26 | 400 | 400 | 393 | 400 | 2,600 | 400 |
2014-05-23 | 397 | 400 | 390 | 400 | 1,700 | 400 |
2014-05-22 | 391 | 401 | 385 | 394 | 1,700 | 394 |
2014-05-21 | 410 | 410 | 409 | 409 | 900 | 409 |
2014-05-20 | 388 | 397 | 386 | 386 | 4,900 | 386 |
2014-05-19 | 408 | 409 | 391 | 391 | 4,300 | 391 |
2014-05-16 | 409 | 412 | 409 | 412 | 2,800 | 412 |
2014-05-15 | 414 | 414 | 411 | 411 | 1,000 | 411 |
2014-05-14 | 402 | 410 | 402 | 410 | 3,000 | 410 |
2014-05-13 | 400 | 410 | 398 | 398 | 2,100 | 398 |
2014-05-12 | 401 | 409 | 401 | 409 | 6,000 | 409 |
2014-05-09 | 394 | 399 | 390 | 393 | 9,900 | 393 |
2014-05-08 | 406 | 406 | 396 | 400 | 12,700 | 400 |
2014-05-07 | 417 | 417 | 405 | 406 | 3,400 | 406 |
2014-05-02 | 416 | 416 | 411 | 411 | 5,900 | 411 |
2014-05-01 | 411 | 414 | 404 | 413 | 6,800 | 413 |
2014-04-30 | 414 | 420 | 408 | 408 | 10,400 | 408 |
2014-04-28 | 444 | 444 | 413 | 416 | 22,600 | 416 |
2014-04-25 | 440 | 474 | 422 | 447 | 107,200 | 447 |
2014-04-24 | 480 | 495 | 479 | 489 | 34,900 | 489 |
2014-04-23 | 479 | 480 | 477 | 477 | 16,100 | 477 |
2014-04-22 | 482 | 482 | 478 | 479 | 26,500 | 479 |
2014-04-21 | 479 | 485 | 478 | 480 | 39,100 | 480 |
2014-04-18 | 474 | 478 | 473 | 478 | 22,700 | 478 |
2014-04-17 | 472 | 474 | 471 | 474 | 12,900 | 474 |
2014-04-16 | 470 | 475 | 470 | 472 | 14,300 | 472 |
2014-04-15 | 470 | 471 | 468 | 471 | 5,500 | 471 |
2014-04-14 | 480 | 482 | 467 | 470 | 18,200 | 470 |
2014-04-11 | 461 | 475 | 461 | 470 | 11,500 | 470 |
2014-04-10 | 470 | 475 | 470 | 473 | 4,500 | 473 |
2014-04-09 | 474 | 474 | 468 | 470 | 5,900 | 470 |
2014-04-08 | 474 | 475 | 470 | 474 | 13,800 | 474 |
2014-04-07 | 474 | 475 | 472 | 472 | 11,700 | 472 |
2014-04-04 | 476 | 478 | 474 | 474 | 9,300 | 474 |
2014-04-03 | 475 | 479 | 471 | 476 | 8,900 | 476 |
2014-04-02 | 474 | 486 | 467 | 474 | 27,000 | 474 |
2014-04-01 | 468 | 484 | 465 | 470 | 17,600 | 470 |
2014-03-31 | 468 | 469 | 465 | 468 | 10,600 | 468 |
2014-03-28 | 465 | 470 | 465 | 468 | 12,700 | 468 |
2014-03-27 | 446 | 468 | 446 | 465 | 5,300 | 465 |
2014-03-26 | 468 | 468 | 445 | 445 | 2,600 | 445 |
2014-03-25 | 445 | 446 | 445 | 446 | 1,900 | 446 |
2014-03-24 | 435 | 445 | 435 | 445 | 1,200 | 445 |
2014-03-20 | 444 | 444 | 443 | 443 | 400 | 443 |
2014-03-19 | 445 | 445 | 441 | 445 | 2,800 | 445 |
2014-03-18 | 444 | 446 | 444 | 446 | 2,100 | 446 |
2014-03-17 | 444 | 444 | 444 | 444 | 1,000 | 444 |
2014-03-14 | 439 | 444 | 439 | 444 | 700 | 444 |
2014-03-13 | 444 | 444 | 444 | 444 | 1,300 | 444 |
2014-03-12 | 444 | 445 | 443 | 445 | 1,200 | 445 |
2014-03-11 | 442 | 444 | 442 | 444 | 3,900 | 444 |
2014-03-10 | 439 | 442 | 439 | 442 | 200 | 442 |
2014-03-07 | 438 | 441 | 435 | 435 | 1,100 | 435 |
2014-03-06 | 442 | 443 | 442 | 443 | 1,800 | 443 |
2014-03-05 | 440 | 442 | 440 | 442 | 600 | 442 |
2014-03-04 | 437 | 441 | 437 | 439 | 1,000 | 439 |
2014-03-03 | 448 | 451 | 434 | 434 | 2,900 | 434 |
2014-02-28 | 449 | 449 | 447 | 447 | 1,800 | 447 |
2014-02-27 | 448 | 449 | 448 | 449 | 2,400 | 449 |
2014-02-26 | 450 | 450 | 448 | 448 | 700 | 448 |
2014-02-25 | 450 | 450 | 450 | 450 | 700 | 450 |
2014-02-21 | 458 | 458 | 458 | 458 | 200 | 458 |
2014-02-20 | 458 | 458 | 458 | 458 | 100 | 458 |
2014-02-19 | 458 | 459 | 458 | 459 | 200 | 459 |
2014-02-18 | 456 | 456 | 456 | 456 | 200 | 456 |
2014-02-17 | 440 | 440 | 440 | 440 | 200 | 440 |
2014-02-14 | 450 | 453 | 450 | 453 | 900 | 453 |
2014-02-13 | 460 | 460 | 455 | 455 | 500 | 455 |
2014-02-12 | 444 | 460 | 444 | 454 | 700 | 454 |
2014-02-10 | 466 | 468 | 466 | 468 | 700 | 468 |
2014-02-07 | 460 | 460 | 460 | 460 | 100 | 460 |
2014-02-05 | 468 | 468 | 452 | 460 | 400 | 460 |
2014-02-04 | 455 | 473 | 453 | 470 | 1,000 | 470 |
2014-01-31 | 459 | 470 | 455 | 470 | 1,300 | 470 |
2014-01-29 | 469 | 475 | 469 | 475 | 2,300 | 475 |
2014-01-28 | 462 | 470 | 455 | 468 | 1,600 | 468 |
2014-01-27 | 462 | 464 | 462 | 462 | 2,500 | 462 |
2014-01-24 | 479 | 480 | 462 | 462 | 2,600 | 462 |
2014-01-23 | 479 | 479 | 479 | 479 | 100 | 479 |
2014-01-21 | 469 | 484 | 469 | 484 | 3,000 | 484 |
2014-01-20 | 476 | 480 | 475 | 480 | 4,300 | 480 |
2014-01-17 | 470 | 475 | 470 | 475 | 800 | 475 |
2014-01-16 | 474 | 474 | 470 | 470 | 900 | 470 |
2014-01-15 | 475 | 475 | 475 | 475 | 600 | 475 |
2014-01-14 | 475 | 475 | 475 | 475 | 200 | 475 |
2014-01-10 | 464 | 480 | 464 | 479 | 1,200 | 479 |
2014-01-09 | 464 | 480 | 464 | 480 | 1,200 | 480 |
2014-01-08 | 478 | 481 | 478 | 480 | 10,900 | 480 |
2014-01-07 | 462 | 462 | 462 | 462 | 500 | 462 |
2014-01-06 | 460 | 463 | 460 | 462 | 600 | 462 |
分割・併合履歴 : [2000-04-25]1株→1.3株